1580774400000|2020-02-04 00:00:00|45802.3|45619.5|45811.3|45628.5|45833.7|45650.7|45793.6|45610.8|0
1580774700000|2020-02-04 00:05:00|45817.8|45634.8|45834.2|45651.2|45853.7|45670.7|45817.8|45634.8|0
1580775000000|2020-02-04 00:10:00|45848.4|45665.4|45831.6|45648.6|45879.2|45696|45831.6|45648.6|0
1580775300000|2020-02-04 00:15:00|45840.2|45657.2|45897.2|45714|45897.2|45714|45839.6|45656.6|0
1580775600000|2020-02-04 00:20:00|45896.2|45713|45848.4|45665.4|45915.1|45731.9|45848.4|45665.4|0
1580775900000|2020-02-04 00:25:00|45829.1|45646.1|45822.3|45639.3|45840.7|45657.7|45806.8|45624|0
1580776200000|2020-02-04 00:30:00|45821.8|45638.8|45825.3|45642.3|45829.7|45646.7|45814.6|45631.8|0
1580776500000|2020-02-04 00:35:00|45828|45645|45826.4|45643.4|45835.2|45652.2|45808.8|45626|0
1580776800000|2020-02-04 00:40:00|45827.7|45644.7|45829.8|45646.8|45836.6|45653.6|45827.7|45644.7|0
1580777100000|2020-02-04 00:45:00|45827.9|45644.9|45809|45626.2|45827.9|45644.9|45804.6|45621.8|0
1580777400000|2020-02-04 00:50:00|45802.1|45619.3|45782.1|45599.3|45802.1|45619.3|45777.8|45595|0
1580777700000|2020-02-04 00:55:00|45790.7|45607.9|45810.1|45627.3|45810.1|45627.3|45790.7|45607.9|0
1580778000000|2020-02-04 01:00:00|45805.9|45623.1|45832.3|45649.3|45843|45660|45805.9|45623.1|0
1580778300000|2020-02-04 01:05:00|45824.8|45641.8|45841.8|45658.8|45850.2|45667.2|45824.8|45641.8|0
1580778600000|2020-02-04 01:10:00|45843.1|45660.1|45856.4|45673.4|45856.4|45673.4|45838.3|45655.3|0
1580778900000|2020-02-04 01:15:00|45855.3|45672.3|45830.7|45647.7|45862.6|45679.6|45828|45645|0
1580779200000|2020-02-04 01:20:00|45832.8|45649.8|45858.1|45675.1|45858.1|45675.1|45832.8|45649.8|0
1580779500000|2020-02-04 01:25:00|45860.3|45677.3|45866|45683|45871.3|45688.1|45860.3|45677.3|0
1580779800000|2020-02-04 01:30:00|45867.8|45684.6|45900.3|45717.1|45900.3|45717.1|45867.8|45684.6|0
1580780100000|2020-02-04 01:35:00|45904|45720.8|45905.2|45722|45916.1|45732.9|45897.9|45714.7|0
1580780400000|2020-02-04 01:40:00|45900.4|45717.2|45867.9|45684.7|45909.5|45726.3|45860.8|45677.8|0
1580780700000|2020-02-04 01:45:00|45863|45680|45865.8|45682.8|45875.3|45692.1|45857.1|45674.1|0
1580781000000|2020-02-04 01:50:00|45864.2|45681.2|45903.7|45720.5|45906.9|45723.7|45864.2|45681.2|0
1580781300000|2020-02-04 01:55:00|45908.8|45725.6|45974.5|45790.9|45974.5|45790.9|45908.3|45725.1|0
1580781600000|2020-02-04 02:00:00|45970.8|45787.2|46004.2|45820.6|46004.2|45820.6|45970.8|45787.2|0
1580781900000|2020-02-04 02:05:00|46009.4|45825.8|46029.8|45846|46029.8|45846|45982.1|45798.5|0
1580782200000|2020-02-04 02:10:00|46036.6|45852.8|46056.9|45873.1|46077.1|45893.1|46035.9|45852.1|0
1580782500000|2020-02-04 02:15:00|46057.6|45873.8|46046|45862.2|46074.1|45890.1|46046|45862.2|0
1580782800000|2020-02-04 02:20:00|46028.7|45844.9|46039.6|45855.8|46039.6|45855.8|46013|45829.4|0
1580783100000|2020-02-04 02:25:00|46036.5|45852.7|46016.3|45832.7|46038.2|45854.4|46006.6|45823|0
1580783400000|2020-02-04 02:30:00|46011.6|45828|46040.5|45856.7|46040.5|45856.7|45998.5|45814.9|0
1580783700000|2020-02-04 02:35:00|46043.6|45859.8|46032.2|45848.4|46051.3|45867.5|46012.2|45828.6|0
1580784000000|2020-02-04 02:40:00|46032.3|45848.5|46020.6|45836.8|46048.7|45864.9|46014.4|45830.8|0
1580784300000|2020-02-04 02:45:00|46015.5|45831.9|46006.4|45822.8|46015.5|45831.9|45984.9|45801.3|0
1580784600000|2020-02-04 02:50:00|45999|45815.4|46011|45827.4|46020.2|45836.4|45996.5|45812.9|0
1580784900000|2020-02-04 02:55:00|46017.5|45833.7|46020.5|45836.7|46033.3|45849.5|46000.7|45817.1|0
1580785200000|2020-02-04 03:00:00|46024.8|45841|46025.9|45842.1|46030.4|45846.6|46020.9|45837.1|0
1580785500000|2020-02-04 03:05:00|46016.9|45833.2|46004|45820.4|46016.9|45833.2|45996.8|45813.2|0
1580785800000|2020-02-04 03:10:00|46011.3|45827.7|46029|45845.2|46031.6|45847.8|46011.3|45827.7|0
1580786100000|2020-02-04 03:15:00|46044.3|45860.5|46044.3|45860.5|46045.8|45862|46032.8|45849|0
1580786400000|2020-02-04 03:20:00|46045.9|45862.1|46038.4|45854.6|46055|45871.2|46035.2|45851.4|0
1580786700000|2020-02-04 03:25:00|46036.6|45852.8|46072.7|45888.7|46072.7|45888.7|46031.7|45847.9|0
1580787000000|2020-02-04 03:30:00|46083.9|45899.9|45933.5|45750.1|46083.9|45899.9|45933.5|45750.1|0
1580787300000|2020-02-04 03:35:00|45897.9|45714.7|45888.7|45705.5|45952.1|45768.7|45878.9|45695.7|0
1580787600000|2020-02-04 03:40:00|45872.6|45689.4|45820.1|45637.1|45880.6|45697.4|45812.7|45629.9|0
1580787900000|2020-02-04 03:45:00|45798.8|45616|45809.5|45626.7|45819.7|45636.7|45798.8|45616|0
1580788200000|2020-02-04 03:50:00|45804.3|45621.5|45726.3|45543.7|45804.3|45621.5|45726.3|45543.7|0
1580788500000|2020-02-04 03:55:00|45711.3|45528.9|45726.1|45543.5|45726.1|45543.5|45699|45516.6|0
1580788800000|2020-02-04 04:00:00|45712.2|45529.8|45577.7|45395.7|45746.6|45564|45577.7|45395.7|0
1580789100000|2020-02-04 04:05:00|45552.6|45370.8|45534.2|45352.4|45557.3|45375.5|45467.2|45285.6|0
1580789400000|2020-02-04 04:10:00|45554.9|45373.1|45588.8|45406.8|45595.6|45413.6|45547.7|45365.9|0
1580789700000|2020-02-04 04:15:00|45589.6|45407.6|45597.5|45415.5|45623.4|45441.2|45580.3|45398.3|0
1580790000000|2020-02-04 04:20:00|45583.1|45401.1|45578.9|45396.9|45592.2|45410.2|45570.6|45388.6|0
1580790300000|2020-02-04 04:25:00|45577.2|45395.2|45621|45438.8|45631|45448.8|45569.2|45387.2|0
1580790600000|2020-02-04 04:30:00|45623.9|45441.7|45634.4|45452.2|45634.4|45452.2|45623.9|45441.7|0
1580790900000|2020-02-04 04:35:00|45630.2|45448|45629.5|45447.3|45641.6|45459.4|45617.8|45435.6|0
1580791200000|2020-02-04 04:40:00|45633.8|45451.6|45633.4|45451.2|45639.5|45457.3|45618.6|45436.4|0
1580791500000|2020-02-04 04:45:00|45646.5|45464.3|45680.4|45498|45680.5|45498.1|45646.2|45464|0
1580791800000|2020-02-04 04:50:00|45705.8|45523.4|45736.5|45553.9|45744.8|45562.2|45705.8|45523.4|0
1580792100000|2020-02-04 04:55:00|45732.4|45549.8|45680|45497.6|45734.1|45551.5|45680|45497.6|0
1580857800000|2020-02-04 23:10:00|46446.7|46261.3|46399.7|46214.5|46446.7|46261.3|46399.7|46214.5|0
1580858100000|2020-02-04 23:15:00|46372|46186.8|46322.2|46137.2|46400.4|46215.2|46284.4|46099.6|0
1580858400000|2020-02-04 23:20:00|46329.5|46144.5|46309.5|46124.7|46352.8|46167.8|46292.9|46108.1|0
1580858700000|2020-02-04 23:25:00|46318.6|46133.6|46225.1|46040.5|46318.6|46133.6|46210.2|46025.8|0
1580859000000|2020-02-04 23:30:00|46242.9|46058.3|46232.3|46047.7|46242.9|46058.3|46213.7|46029.3|0
1580859300000|2020-02-04 23:35:00|46214.9|46030.5|46215.8|46031.4|46231.6|46047|46214.9|46030.5|0
1580859600000|2020-02-04 23:40:00|46201.5|46017.1|46090.2|45906.2|46208.3|46023.9|46090.2|45906.2|0
1580859900000|2020-02-04 23:45:00|46097.3|45913.3|46140.3|45956.1|46156.6|45972.4|46083.3|45899.3|0
1580860200000|2020-02-04 23:50:00|46132.1|45947.9|46087.9|45903.9|46136.9|45952.7|46083|45899|0
1580860500000|2020-02-04 23:55:00|46096.1|45912.1|46136.4|45952.2|46154.2|45970|46089.7|45905.7|0
1580860800000|2020-02-05 00:00:00|46140.7|45956.5|46050.1|45866.3|46140.7|45956.5|46036.4|45852.6|0
1580861100000|2020-02-05 00:05:00|46043.2|45859.4|46063.8|45880|46078.2|45894.2|46035.5|45851.7|0
1580861400000|2020-02-05 00:10:00|46079.4|45895.4|46152.2|45968|46165.6|45981.4|46079.4|45895.4|0
1580861700000|2020-02-05 00:15:00|46118.4|45934.2|46130.3|45946.1|46160.4|45976.2|46118.4|45934.2|0
1580862000000|2020-02-05 00:20:00|46137|45952.8|46109.6|45925.6|46155|45970.8|46109.6|45925.6|0
1580862300000|2020-02-05 00:25:00|46101.5|45917.5|46055.3|45871.5|46123.9|45939.7|46055.3|45871.5|0
1580862600000|2020-02-05 00:30:00|46059.7|45875.9|46043.6|45859.8|46064.3|45880.5|46018.8|45835|0
1580862900000|2020-02-05 00:35:00|46031.3|45847.5|46063.9|45880.1|46063.9|45880.1|46025.5|45841.7|0
1580863200000|2020-02-05 00:40:00|46065.5|45881.7|46014.9|45831.3|46065.5|45881.7|46014.7|45831.1|0
1580863500000|2020-02-05 00:45:00|46021.6|45837.8|45967.7|45784.1|46021.6|45837.8|45963.9|45780.5|0
1580863800000|2020-02-05 00:50:00|45968.5|45784.9|45969.8|45786.2|45980.2|45796.6|45959.1|45775.7|0
1580864100000|2020-02-05 00:55:00|45976.6|45793|45973.3|45789.7|45997.8|45814.2|45973.3|45789.7|0
1580864400000|2020-02-05 01:00:00|45965.1|45781.7|45953.1|45769.7|45965.1|45781.7|45940.8|45757.4|0
1580864700000|2020-02-05 01:05:00|45961.3|45777.9|45956.1|45772.7|45968.2|45784.6|45956.1|45772.7|0
1580865000000|2020-02-05 01:10:00|45951|45767.6|45985.1|45801.5|45988.3|45804.7|45951|45767.6|0
1580865300000|2020-02-05 01:15:00|45992.9|45809.3|45984.7|45801.1|46022.3|45838.5|45984.7|45801.1|0
1580865600000|2020-02-05 01:20:00|45985.1|45801.5|45983|45799.4|45990.6|45807|45965.8|45782.4|0
1580865900000|2020-02-05 01:25:00|46002.5|45818.9|46042.9|45859.1|46042.9|45859.1|46002.5|45818.9|0
1580866200000|2020-02-05 01:30:00|46036.7|45852.9|45982.5|45798.9|46036.7|45852.9|45972.5|45788.9|0
1580866500000|2020-02-05 01:35:00|46000.4|45816.8|46039|45855.2|46039|45855.2|46000.4|45816.8|0
1580866800000|2020-02-05 01:40:00|46041.1|45857.3|46040.2|45856.4|46048.8|45865|46022.5|45838.7|0
1580867100000|2020-02-05 01:45:00|46043.7|45859.9|46070.3|45886.3|46080.9|45896.9|46034.3|45850.5|0
1580867400000|2020-02-05 01:50:00|46056.2|45872.4|46067.5|45883.5|46067.5|45883.5|46050.2|45866.4|0
1580867700000|2020-02-05 01:55:00|46069.1|45885.1|46059.3|45875.5|46095.2|45911.2|46059.3|45875.5|0
1580868000000|2020-02-05 02:00:00|46041.3|45857.5|45947.2|45763.8|46041.3|45857.5|45947.2|45763.8|0
1580868300000|2020-02-05 02:05:00|45945.9|45762.5|45964.4|45781|46000.3|45816.7|45944.8|45761.4|0
1580868600000|2020-02-05 02:10:00|45970.3|45786.7|45968.5|45784.9|45972.6|45789|45946.5|45763.1|0
1580868900000|2020-02-05 02:15:00|45963|45779.6|45931.8|45748.4|45968.3|45784.7|45927.6|45744.2|0
1580869200000|2020-02-05 02:20:00|45927.9|45744.5|45925.3|45741.9|45939.7|45756.3|45923.8|45740.4|0
1580869500000|2020-02-05 02:25:00|45924.4|45741|45917|45733.6|45930.6|45747.2|45916.4|45733.2|0
1580869800000|2020-02-05 02:30:00|45919.7|45736.3|45880|45696.8|45919.7|45736.3|45880|45696.8|0
1580870100000|2020-02-05 02:35:00|45878.6|45695.4|45874|45690.8|45882.5|45699.3|45842.9|45659.9|0
1580870400000|2020-02-05 02:40:00|45869|45685.8|45870.6|45687.4|45884|45700.8|45865.6|45682.6|0
1580870700000|2020-02-05 02:45:00|45872.8|45689.6|45825.8|45642.8|45872.8|45689.6|45819.8|45636.8|0
1580871000000|2020-02-05 02:50:00|45821.4|45638.4|45856.7|45673.7|45856.7|45673.7|45818|45635|0
1580871300000|2020-02-05 02:55:00|45845|45662|45828.5|45645.5|45845|45662|45805.3|45622.5|0
1580871600000|2020-02-05 03:00:00|45818.5|45635.5|45894.3|45711.1|45894.3|45711.1|45817.7|45634.7|0
1580871900000|2020-02-05 03:05:00|45898.2|45715|45873.8|45690.6|45898.2|45715|45868|45684.8|0
1580872200000|2020-02-05 03:10:00|45874.5|45691.3|45897.1|45713.9|45897.1|45713.9|45869.4|45686.2|0
1580872500000|2020-02-05 03:15:00|45909.5|45726.3|45942.3|45758.9|45942.3|45758.9|45909.5|45726.3|0
1580872800000|2020-02-05 03:20:00|45932.2|45748.8|45949.6|45766.2|45949.6|45766.2|45928.9|45745.5|0
1580873100000|2020-02-05 03:25:00|45954.9|45771.5|45945.5|45762.1|45958.6|45775.2|45924.5|45741.1|0
1580873400000|2020-02-05 03:30:00|45936.4|45753|45917.6|45734.2|45946.3|45762.9|45917.6|45734.2|0
1580873700000|2020-02-05 03:35:00|45910.8|45727.6|45937.1|45753.7|45943.5|45760.1|45910.8|45727.6|0
1580874000000|2020-02-05 03:40:00|45929.4|45746|45948.4|45765|45948.4|45765|45929.2|45745.8|0
1580874300000|2020-02-05 03:45:00|45946.4|45763|45952.1|45768.7|45964|45780.6|45946.4|45763|0
1580874600000|2020-02-05 03:50:00|45949.7|45766.3|45950.7|45767.3|45967.7|45784.1|45939.7|45756.3|0
1580874900000|2020-02-05 03:55:00|45949.7|45766.3|45891|45707.8|45958.4|45775|45891|45707.8|0
1580875200000|2020-02-05 04:00:00|45925.8|45742.4|45951.5|45768.1|45963.7|45780.3|45925.7|45742.3|0
1580875500000|2020-02-05 04:05:00|45946.2|45762.8|45999.7|45816.1|45999.7|45816.1|45945.8|45762.4|0
1580875800000|2020-02-05 04:10:00|46002.5|45818.9|45989.5|45805.9|46002.5|45818.9|45976.9|45793.3|0
1580876100000|2020-02-05 04:15:00|45986.8|45803.2|45987.8|45804.2|45996.3|45812.7|45974.1|45790.5|0
1580876400000|2020-02-05 04:20:00|45989.7|45806.1|45992.1|45808.5|45992.1|45808.5|45976.4|45792.8|0
1580876700000|2020-02-05 04:25:00|45977.7|45794.1|45970.3|45786.7|45999.5|45815.9|45970.3|45786.7|0
1580877000000|2020-02-05 04:30:00|45974.1|45790.5|45979.1|45795.5|45979.1|45795.5|45966.2|45782.8|0
1580877300000|2020-02-05 04:35:00|45978.9|45795.3|45949.9|45766.5|45978.9|45795.3|45945.3|45761.9|0
1580877600000|2020-02-05 04:40:00|45951.2|45767.8|45952|45768.6|45961.5|45778.1|45950.5|45767.1|0
1580877900000|2020-02-05 04:45:00|45952.8|45769.4|45993.9|45810.3|45993.9|45810.3|45948.5|45765.1|0
1580878200000|2020-02-05 04:50:00|46004.7|45821.1|45988.1|45804.5|46004.7|45821.1|45988.1|45804.5|0
1580878500000|2020-02-05 04:55:00|45991|45807.4|46008.6|45825|46008.6|45825|45985.9|45802.3|0
1580944200000|2020-02-05 23:10:00|46564.2|46378.4|46541.5|46355.7|46565.9|46380.1|46510.3|46324.7|0
1580944500000|2020-02-05 23:15:00|46556.3|46370.5|46519.5|46333.7|46598.6|46412.6|46498.3|46312.7|0
1580944800000|2020-02-05 23:20:00|46488.6|46303|46410.7|46225.5|46488.6|46303|46385.9|46200.7|0
1580945100000|2020-02-05 23:25:00|46372.4|46187.2|46397.1|46211.9|46432.7|46247.3|46372.4|46187.2|0
1580945400000|2020-02-05 23:30:00|46382.2|46197|46382.3|46197.1|46398|46212.8|46355.1|46170.1|0
1580945700000|2020-02-05 23:35:00|46394.7|46209.5|46326.5|46141.5|46394.7|46209.5|46302.4|46117.6|0
1580946000000|2020-02-05 23:40:00|46321|46136|46314.5|46129.7|46331.6|46146.6|46284.6|46099.8|0
1580946300000|2020-02-05 23:45:00|46308|46123.2|46359.7|46174.7|46364.2|46179.2|46302|46117.2|0
1580946600000|2020-02-05 23:50:00|46348.6|46163.6|46326|46141|46373.9|46188.7|46326|46141|0
1580946900000|2020-02-05 23:55:00|46334|46149|46328.4|46143.4|46357.9|46172.9|46319.9|46134.9|0
1580947200000|2020-02-06 00:00:00|46310.8|46126|46332.5|46147.5|46332.5|46147.5|46295.6|46110.8|0
1580947500000|2020-02-06 00:05:00|46306.9|46122.1|46315.6|46130.8|46339.2|46154.2|46301.5|46116.7|0
1580947800000|2020-02-06 00:10:00|46307.2|46122.4|46338.2|46153.2|46338.2|46153.2|46307.2|46122.4|0
1580948100000|2020-02-06 00:15:00|46337.2|46152.2|46296.4|46111.6|46337.2|46152.2|46296.4|46111.6|0
1580948400000|2020-02-06 00:20:00|46300.5|46115.7|46280.6|46095.8|46319.1|46134.1|46280.6|46095.8|0
1580948700000|2020-02-06 00:25:00|46286.9|46102.1|46283.2|46098.4|46290.9|46106.1|46280.7|46095.9|0
1580949000000|2020-02-06 00:30:00|46304.6|46119.8|46264.3|46079.7|46304.6|46119.8|46257.2|46072.6|0
1580949300000|2020-02-06 00:35:00|46259.4|46074.8|46200.6|46016.2|46261.7|46077.1|46200.6|46016.2|0
1580949600000|2020-02-06 00:40:00|46159.7|45975.5|46159.8|45975.6|46191|46006.6|46103.4|45919.4|0
1580949900000|2020-02-06 00:45:00|46174.8|45990.4|46207.9|46023.5|46207.9|46023.5|46170.9|45986.5|0
1580950200000|2020-02-06 00:50:00|46201|46016.6|46189.3|46004.9|46223.3|46038.7|46189.3|46004.9|0
1580950500000|2020-02-06 00:55:00|46198.2|46013.8|46257.1|46072.5|46257.8|46073.2|46197.7|46013.3|0
1580950800000|2020-02-06 01:00:00|46265|46080.4|46261.8|46077.2|46283.9|46099.1|46233.1|46048.5|0
1580951100000|2020-02-06 01:05:00|46252|46067.4|46256.3|46071.7|46266|46081.4|46245.1|46060.5|0
1580951400000|2020-02-06 01:10:00|46251.7|46067.1|46293.6|46108.8|46308.2|46123.4|46251.7|46067.1|0
1580951700000|2020-02-06 01:15:00|46304|46119.2|46450.2|46264.8|46466.4|46281|46304|46119.2|0
1580952000000|2020-02-06 01:20:00|46437.8|46252.4|46420.1|46234.7|46437.8|46252.4|46410.9|46225.7|0
1580952300000|2020-02-06 01:25:00|46419.7|46234.3|46358.6|46173.6|46462.4|46277|46358.6|46173.6|0
1580952600000|2020-02-06 01:30:00|46321.8|46136.8|46323.6|46138.6|46339.6|46154.6|46306.9|46122.1|0
1580952900000|2020-02-06 01:35:00|46315.6|46130.8|46332.9|46147.9|46350.6|46165.6|46305.9|46121.1|0
1580953200000|2020-02-06 01:40:00|46319|46134|46377.7|46192.5|46377.7|46192.5|46302.2|46117.4|0
1580953500000|2020-02-06 01:45:00|46359.5|46174.5|46390.8|46205.6|46397.8|46212.6|46357.8|46172.8|0
1580953800000|2020-02-06 01:50:00|46402.7|46217.5|46390.8|46205.6|46402.8|46217.6|46377.1|46191.9|0
1580954100000|2020-02-06 01:55:00|46383.1|46197.9|46320.8|46135.8|46392.1|46206.9|46320.8|46135.8|0
1580954400000|2020-02-06 02:00:00|46344.5|46159.5|46395.4|46210.2|46395.4|46210.2|46336|46151|0
1580954700000|2020-02-06 02:05:00|46412.1|46226.9|46460.1|46274.7|46460.1|46274.7|46394.2|46209|0
1580955000000|2020-02-06 02:10:00|46457.2|46271.8|46499.6|46314|46500.4|46314.8|46457.2|46271.8|0
1580955300000|2020-02-06 02:15:00|46491.4|46305.8|46501.7|46316.1|46517.1|46331.5|46491.4|46305.8|0
1580955600000|2020-02-06 02:20:00|46504.9|46319.3|46572.2|46386.2|46572.2|46386.2|46504.9|46319.3|0
1580955900000|2020-02-06 02:25:00|46571|46385|46635.6|46449.4|46644.2|46458|46571|46385|0
1580956200000|2020-02-06 02:30:00|46632|46445.8|46619.3|46433.1|46658.1|46471.9|46619.3|46433.1|0
1580956500000|2020-02-06 02:35:00|46627.5|46441.3|46623.9|46437.7|46640|46453.8|46607.7|46421.7|0
1580956800000|2020-02-06 02:40:00|46621.1|46434.9|46671.1|46484.7|46671.1|46484.7|46621.1|46434.9|0
1580957100000|2020-02-06 02:45:00|46642|46455.8|46674.7|46488.3|46677.6|46491.2|46642|46455.8|0
1580957400000|2020-02-06 02:50:00|46676.6|46490.2|46670.6|46484.2|46684.3|46497.9|46668.9|46482.5|0
1580957700000|2020-02-06 02:55:00|46670|46483.6|46701.5|46515.1|46701.5|46515.1|46668.7|46482.3|0
1580958000000|2020-02-06 03:00:00|46718.5|46531.9|46737.6|46551|46737.6|46551|46712.6|46526.2|0
1580958300000|2020-02-06 03:05:00|46730.8|46544.2|46773.7|46586.9|46781.3|46594.5|46730.8|46544.2|0
1580958600000|2020-02-06 03:10:00|46765.2|46578.6|46764.7|46578.1|46787.8|46601|46756.7|46570.1|0
1580958900000|2020-02-06 03:15:00|46782|46595.2|46777.2|46590.4|46782|46595.2|46763.4|46576.8|0
1580959200000|2020-02-06 03:20:00|46775.9|46589.1|46785.8|46599|46801.7|46614.9|46761|46574.4|0
1580959500000|2020-02-06 03:25:00|46786.9|46600.1|46790.8|46604|46799.3|46612.5|46780.2|46593.4|0
1580959800000|2020-02-06 03:30:00|46795.5|46608.7|46796.4|46609.6|46799.7|46612.9|46778.2|46591.4|0
1580960100000|2020-02-06 03:35:00|46797.4|46610.6|46788.1|46601.3|46797.4|46610.6|46783.7|46596.9|0
1580960400000|2020-02-06 03:40:00|46791.9|46605.1|46784.8|46598|46794.4|46607.6|46783.2|46596.4|0
1580960700000|2020-02-06 03:45:00|46789.4|46602.6|46680.8|46494.4|46789.4|46602.6|46665.7|46479.5|0
1580961000000|2020-02-06 03:50:00|46676.7|46490.3|46635.3|46449.1|46676.7|46490.3|46619.1|46432.9|0
1580961300000|2020-02-06 03:55:00|46628.7|46442.5|46620.2|46434|46634.6|46448.4|46607.3|46421.3|0
1580961600000|2020-02-06 04:00:00|46625.1|46438.9|46693.9|46507.5|46693.9|46507.5|46623.8|46437.6|0
1580961900000|2020-02-06 04:05:00|46684.3|46497.9|46666.1|46479.9|46692|46505.6|46664.7|46478.5|0
1580962200000|2020-02-06 04:10:00|46689.7|46503.3|46679.6|46493.2|46689.9|46503.5|46675.4|46489|0
1580962500000|2020-02-06 04:15:00|46680.4|46494|46624.3|46438.1|46680.4|46494|46619.2|46433|0
1580962800000|2020-02-06 04:20:00|46614|46428|46594.8|46408.8|46618.4|46432.2|46594.8|46408.8|0
1580963100000|2020-02-06 04:25:00|46597.8|46411.8|46621.2|46435|46623.5|46437.3|46595.7|46409.7|0
1580963400000|2020-02-06 04:30:00|46617.4|46431.4|46633.4|46447.2|46633.4|46447.2|46610.9|46424.9|0
1580963700000|2020-02-06 04:35:00|46623.2|46437|46638.8|46452.6|46638.8|46452.6|46606.3|46420.3|0
1580964000000|2020-02-06 04:40:00|46617.9|46431.9|46622|46435.8|46628|46441.8|46611.2|46425.2|0
1580964300000|2020-02-06 04:45:00|46628.9|46442.7|46588.9|46402.9|46628.9|46442.7|46587|46401|0
1580964600000|2020-02-06 04:50:00|46598.6|46412.6|46566.8|46381|46602.7|46416.7|46566.8|46381|0
1580964900000|2020-02-06 04:55:00|46561.6|46375.8|46577.7|46391.7|46577.7|46391.7|46527.7|46341.9|0
1581030600000|2020-02-06 23:10:00|46724.4|46537.8|46689.7|46503.3|46725.9|46539.3|46687.7|46501.3|0
1581030900000|2020-02-06 23:15:00|46687|46500.6|46664.3|46478.1|46691.9|46505.5|46664.3|46478.1|0
1581031200000|2020-02-06 23:20:00|46686.6|46500.2|46593.3|46407.3|46686.6|46500.2|46576.8|46390.8|0
1581031500000|2020-02-06 23:25:00|46609.9|46423.9|46497.7|46312.1|46609.9|46423.9|46482.4|46296.8|0
1581031800000|2020-02-06 23:30:00|46512.8|46327.2|46504.7|46319.1|46524.3|46338.5|46478.9|46293.3|0
1581032100000|2020-02-06 23:35:00|46500.8|46315.2|46511.6|46326|46526|46340.2|46499.2|46313.6|0
1581032400000|2020-02-06 23:40:00|46529.8|46344|46567.7|46381.9|46573.4|46387.4|46529.8|46344|0
1581032700000|2020-02-06 23:45:00|46558.7|46372.9|46528.6|46342.8|46562.5|46376.7|46520.4|46334.6|0
1581033000000|2020-02-06 23:50:00|46517.3|46331.7|46504.2|46318.6|46527.2|46341.4|46504.2|46318.6|0
1581033300000|2020-02-06 23:55:00|46502.7|46317.1|46458.8|46273.4|46517|46331.4|46451.1|46265.7|0
1581033600000|2020-02-07 00:00:00|46454.8|46269.4|46478.1|46292.5|46498.1|46312.5|46425.9|46240.5|0
1581033900000|2020-02-07 00:05:00|46468.8|46283.2|46492.3|46306.7|46505.4|46319.8|46468.8|46283.2|0
1581034200000|2020-02-07 00:10:00|46506.9|46321.3|46486.3|46300.7|46506.9|46321.3|46485.1|46299.5|0
1581034500000|2020-02-07 00:15:00|46470.4|46284.8|46549.1|46363.3|46549.1|46363.3|46462.6|46277.2|0
1581034800000|2020-02-07 00:20:00|46547.9|46362.1|46511.3|46325.7|46547.9|46362.1|46499.2|46313.6|0
1581035100000|2020-02-07 00:25:00|46518.3|46332.5|46548.3|46362.5|46548.3|46362.5|46509|46323.4|0
1581035400000|2020-02-07 00:30:00|46548.2|46362.4|46554.4|46368.6|46579.4|46393.4|46545|46359.2|0
1581035700000|2020-02-07 00:35:00|46538.8|46353|46518.1|46332.3|46538.8|46353|46502.8|46317.2|0
1581036000000|2020-02-07 00:40:00|46518.6|46332.8|46572.1|46386.1|46572.1|46386.1|46515.7|46330.1|0
1581036300000|2020-02-07 00:45:00|46546.3|46360.5|46482.1|46296.5|46546.3|46360.5|46482.1|46296.5|0
1581036600000|2020-02-07 00:50:00|46492.5|46306.9|46538.2|46352.4|46538.2|46352.4|46492.5|46306.9|0
1581036900000|2020-02-07 00:55:00|46562.9|46377.1|46539.2|46353.4|46591.8|46405.8|46539.2|46353.4|0
1581037200000|2020-02-07 01:00:00|46541.3|46355.5|46561.2|46375.4|46567.6|46381.8|46541.3|46355.5|0
1581037500000|2020-02-07 01:05:00|46563.2|46377.4|46526.5|46340.7|46563.2|46377.4|46520|46334.2|0
1581037800000|2020-02-07 01:10:00|46531.7|46345.9|46477.9|46292.3|46531.7|46345.9|46471.2|46285.6|0
1581038100000|2020-02-07 01:15:00|46462.3|46276.9|46454.3|46268.9|46497.5|46311.9|46454.3|46268.9|0
1581038400000|2020-02-07 01:20:00|46459.4|46274|46472.5|46286.9|46472.5|46286.9|46449.5|46264.1|0
1581038700000|2020-02-07 01:25:00|46469.9|46284.3|46527.6|46341.8|46527.6|46341.8|46454.6|46269.2|0
1581039000000|2020-02-07 01:30:00|46534.5|46348.7|46535.7|46349.9|46536.8|46351|46503.5|46317.9|0
1581039300000|2020-02-07 01:35:00|46555.5|46369.7|46540|46354.2|46558|46372.2|46533.1|46347.3|0
1581039600000|2020-02-07 01:40:00|46528.6|46342.8|46553.6|46367.8|46564.2|46378.4|46528.6|46342.8|0
1581039900000|2020-02-07 01:45:00|46548.4|46362.6|46554.1|46368.3|46561.9|46376.1|46536.1|46350.3|0
1581040200000|2020-02-07 01:50:00|46556.5|46370.7|46511|46325.4|46556.5|46370.7|46500.1|46314.5|0
1581040500000|2020-02-07 01:55:00|46524.4|46338.6|46469.4|46283.8|46524.4|46338.6|46469.4|46283.8|0
1581040800000|2020-02-07 02:00:00|46480.1|46294.5|46463.4|46278|46490.7|46305.1|46463.4|46278|0
1581041100000|2020-02-07 02:05:00|46462.3|46276.9|46477.7|46292.1|46486.1|46300.5|46455|46269.6|0
1581041400000|2020-02-07 02:10:00|46476.6|46291|46476.9|46291.3|46486.7|46301.1|46476.6|46291|0
1581041700000|2020-02-07 02:15:00|46475|46289.4|46467.8|46282.3|46475.8|46290.2|46457.1|46271.7|0
1581042000000|2020-02-07 02:20:00|46461.8|46276.4|46480.3|46294.7|46487.6|46302|46460.8|46275.4|0
1581042300000|2020-02-07 02:25:00|46479.8|46294.2|46462.9|46277.5|46483.5|46297.9|46462.9|46277.5|0
1581042600000|2020-02-07 02:30:00|46474|46288.4|46484.1|46298.5|46494|46308.4|46472.6|46287|0
1581042900000|2020-02-07 02:35:00|46488.5|46302.9|46477.5|46291.9|46492.2|46306.6|46465.5|46280.1|0
1581043200000|2020-02-07 02:40:00|46485.7|46300.1|46482.9|46297.3|46488.9|46303.3|46468.6|46283|0
1581043500000|2020-02-07 02:45:00|46481.2|46295.6|46476.3|46290.7|46481.2|46295.6|46469.6|46284|0
1581043800000|2020-02-07 02:50:00|46474.1|46288.5|46473.3|46287.7|46476.7|46291.1|46470.1|46284.5|0
1581044100000|2020-02-07 02:55:00|46471.1|46285.5|46467|46281.6|46474.8|46289.2|46465.9|46280.5|0
1581044400000|2020-02-07 03:00:00|46473.8|46288.2|46446.5|46261.1|46476|46290.4|46442.7|46257.3|0
1581044700000|2020-02-07 03:05:00|46438.3|46252.9|46452.5|46267.1|46459.9|46274.5|46438.3|46252.9|0
1581045000000|2020-02-07 03:10:00|46453.4|46268|46435.6|46250.2|46453.8|46268.4|46435.6|46250.2|0
1581045300000|2020-02-07 03:15:00|46438.8|46253.4|46440|46254.6|46440.7|46255.3|46435|46249.6|0
1581045600000|2020-02-07 03:20:00|46440.7|46255.3|46437.2|46251.8|46441.3|46255.9|46430.6|46245.2|0
1581045900000|2020-02-07 03:25:00|46440.3|46254.9|46436.3|46250.9|46443.7|46258.3|46427.8|46242.4|0
1581046200000|2020-02-07 03:30:00|46442.6|46257.2|46435.2|46249.8|46442.6|46257.2|46434.2|46248.8|0
1581046500000|2020-02-07 03:35:00|46432.8|46247.4|46447.4|46262|46460.1|46274.7|46432.8|46247.4|0
1581046800000|2020-02-07 03:40:00|46440|46254.6|46456.4|46271|46458.8|46273.4|46440|46254.6|0
1581047100000|2020-02-07 03:45:00|46468.1|46282.5|46467|46281.6|46469.9|46284.3|46453.9|46268.5|0
1581047400000|2020-02-07 03:50:00|46465.3|46279.9|46446.3|46260.9|46473.9|46288.3|46446.3|46260.9|0
1581047700000|2020-02-07 03:55:00|46457.3|46271.9|46498.6|46313|46501.7|46316.1|46448.9|46263.5|0
1581048000000|2020-02-07 04:00:00|46495.7|46310.1|46460.3|46274.9|46495.7|46310.1|46459.4|46274|0
1581048300000|2020-02-07 04:05:00|46456.9|46271.5|46467.1|46281.7|46473.6|46288|46456.5|46271.1|0
1581048600000|2020-02-07 04:10:00|46469.8|46284.2|46467|46281.6|46474.3|46288.7|46463.4|46278|0
1581048900000|2020-02-07 04:15:00|46466.7|46281.3|46486.3|46300.7|46486.3|46300.7|46463.8|46278.4|0
1581049200000|2020-02-07 04:20:00|46485.3|46299.7|46494.8|46309.2|46494.8|46309.2|46484.6|46299|0
1581049500000|2020-02-07 04:25:00|46504.7|46319.1|46507.5|46321.9|46510.1|46324.5|46485.9|46300.3|0
1581049800000|2020-02-07 04:30:00|46514.6|46329|46501.6|46316|46514.6|46329|46485.2|46299.6|0
1581050100000|2020-02-07 04:35:00|46489.8|46304.2|46492.9|46307.3|46499|46313.4|46489.8|46304.2|0
1581050400000|2020-02-07 04:40:00|46492.6|46307|46489.6|46304|46499.4|46313.8|46489.6|46304|0
1581050700000|2020-02-07 04:45:00|46490.6|46305|46491.3|46305.7|46495.6|46310|46487.5|46301.9|0
1581051000000|2020-02-07 04:50:00|46496.2|46310.6|46488.6|46303|46498.4|46312.8|46488.6|46303|0
1581051300000|2020-02-07 04:55:00|46491.2|46305.6|46494|46308.4|46502.6|46317|46491.2|46305.6|0
1581289800000|2020-02-09 23:10:00|46903.5|46716.3|46709.7|46523.3|46903.5|46716.3|46693.1|46506.7|0
1581290100000|2020-02-09 23:15:00|46691.5|46505.1|46554.9|46369.1|46726.9|46540.3|46554.9|46369.1|0
1581290400000|2020-02-09 23:20:00|46558.1|46372.3|46566.1|46380.3|46601.7|46415.7|46546.5|46360.7|0
1581290700000|2020-02-09 23:25:00|46570.9|46384.9|46526.3|46340.5|46570.9|46384.9|46517.4|46331.8|0
1581291000000|2020-02-09 23:30:00|46531|46345.2|46376.4|46191.2|46531|46345.2|46372.3|46187.1|0
1581291300000|2020-02-09 23:35:00|46378.4|46193.2|46302.5|46117.7|46378.4|46193.2|46288.7|46103.9|0
1581291600000|2020-02-09 23:40:00|46354.3|46169.3|46323.2|46138.2|46354.3|46169.3|46298.1|46113.3|0
1581291900000|2020-02-09 23:45:00|46284.1|46099.3|46274.8|46090|46310.1|46125.3|46274.8|46090|0
1581292200000|2020-02-09 23:50:00|46279.7|46094.9|46306.7|46121.9|46325.7|46140.7|46279.7|46094.9|0
1581292500000|2020-02-09 23:55:00|46304.4|46119.6|46324.4|46139.4|46341.8|46156.8|46304.4|46119.6|0
1581292800000|2020-02-10 00:00:00|46350.1|46165.1|46399.6|46214.4|46401.1|46215.9|46350.1|46165.1|0
1581293100000|2020-02-10 00:05:00|46384.2|46199|46476|46290.4|46476|46290.4|46381.9|46196.7|0
1581293400000|2020-02-10 00:10:00|46494.5|46308.9|46415.3|46230.1|46515.7|46330.1|46415.3|46230.1|0
1581293700000|2020-02-10 00:15:00|46425.2|46239.8|46453.4|46268|46453.4|46268|46422.5|46237.1|0
1581294000000|2020-02-10 00:20:00|46443.6|46258.2|46511.9|46326.3|46519.5|46333.7|46439.9|46254.5|0
1581294300000|2020-02-10 00:25:00|46518|46332.2|46500.2|46314.6|46524.1|46338.3|46491.5|46305.9|0
1581294600000|2020-02-10 00:30:00|46491.6|46306|46498|46312.4|46498|46312.4|46477.1|46291.5|0
1581294900000|2020-02-10 00:35:00|46501.9|46316.3|46511.4|46325.8|46545.1|46359.3|46501.9|46316.3|0
1581295200000|2020-02-10 00:40:00|46502.9|46317.3|46556.8|46371|46556.8|46371|46502.9|46317.3|0
1581295500000|2020-02-10 00:45:00|46562.9|46377.1|46525.9|46340.1|46562.9|46377.1|46506.8|46321.2|0
1581295800000|2020-02-10 00:50:00|46521.5|46335.7|46490.1|46304.5|46521.5|46335.7|46469.1|46283.5|0
1581296100000|2020-02-10 00:55:00|46496.6|46311|46496|46310.4|46501.1|46315.5|46460.4|46275|0
1581296400000|2020-02-10 01:00:00|46501.9|46316.3|46470.5|46284.9|46515.5|46329.9|46467.3|46281.9|0
1581296700000|2020-02-10 01:05:00|46475.9|46290.3|46524|46338.2|46524|46338.2|46466.2|46280.8|0
1581297000000|2020-02-10 01:10:00|46529.9|46344.1|46545.5|46359.7|46546.3|46360.5|46517|46331.4|0
1581297300000|2020-02-10 01:15:00|46548.9|46363.1|46644.6|46458.4|46664.1|46477.9|46548.9|46363.1|0
1581297600000|2020-02-10 01:20:00|46656.4|46470.2|46694.9|46508.5|46694.9|46508.5|46641.6|46455.4|0
1581297900000|2020-02-10 01:25:00|46695.7|46509.3|46737.5|46550.9|46737.5|46550.9|46695.7|46509.3|0
1581298200000|2020-02-10 01:30:00|46756.3|46569.7|46793|46606.2|46793|46606.2|46747.6|46561|0
1581298500000|2020-02-10 01:35:00|46782.5|46595.7|46840.5|46653.5|46870.5|46683.3|46782.5|46595.7|0
1581298800000|2020-02-10 01:40:00|46856.2|46669.2|46901.7|46714.5|46915.3|46728.1|46842.9|46655.9|0
1581299100000|2020-02-10 01:45:00|46920.7|46733.3|46869.4|46682.2|46920.7|46733.3|46829.8|46642.8|0
1581299400000|2020-02-10 01:50:00|46859.5|46672.5|46853.7|46666.7|46862|46675|46833.7|46646.7|0
1581299700000|2020-02-10 01:55:00|46871|46683.8|46829.5|46642.5|46871|46683.8|46826.4|46639.4|0
1581300000000|2020-02-10 02:00:00|46845.7|46658.7|46883.5|46696.3|46888.7|46701.5|46842.5|46655.5|0
1581300300000|2020-02-10 02:05:00|46881.7|46694.5|46865.2|46678.2|46881.7|46694.5|46837.8|46650.8|0
1581300600000|2020-02-10 02:10:00|46867.9|46680.9|46837.1|46650.1|46867.9|46680.9|46831|46644|0
1581300900000|2020-02-10 02:15:00|46828.7|46641.7|46778.1|46591.3|46837.3|46650.3|46778.1|46591.3|0
1581301200000|2020-02-10 02:20:00|46779.3|46592.5|46722.1|46535.5|46779.3|46592.5|46722.1|46535.5|0
1581301500000|2020-02-10 02:25:00|46709.6|46523.2|46714.7|46528.3|46748.9|46562.3|46709.6|46523.2|0
1581301800000|2020-02-10 02:30:00|46700.7|46514.3|46786.8|46600|46786.8|46600|46697.9|46511.5|0
1581302100000|2020-02-10 02:35:00|46814.1|46627.3|46804|46617.2|46815.5|46628.7|46778.5|46591.7|0
1581302400000|2020-02-10 02:40:00|46808.4|46621.6|46801.3|46614.5|46808.4|46621.6|46768.8|46582|0
1581302700000|2020-02-10 02:45:00|46789.7|46602.9|46821.3|46634.3|46821.3|46634.3|46789.7|46602.9|0
1581303000000|2020-02-10 02:50:00|46832.7|46645.7|46815|46628.2|46832.7|46645.7|46804|46617.2|0
1581303300000|2020-02-10 02:55:00|46809.9|46623.1|46775.8|46589|46814|46627.2|46774|46587.2|0
1581303600000|2020-02-10 03:00:00|46765|46578.4|46753.6|46567|46765|46578.4|46749.6|46563|0
1581303900000|2020-02-10 03:05:00|46749.1|46562.5|46779.6|46592.8|46779.6|46592.8|46749.1|46562.5|0
1581304200000|2020-02-10 03:10:00|46782.7|46595.9|46742.6|46556|46782.7|46595.9|46742.6|46556|0
1581304500000|2020-02-10 03:15:00|46750.8|46564.2|46738.8|46552.2|46750.8|46564.2|46727.1|46540.5|0
1581304800000|2020-02-10 03:20:00|46742|46555.4|46810.1|46623.3|46810.1|46623.3|46742|46555.4|0
1581305100000|2020-02-10 03:25:00|46792.8|46606|46800|46613.2|46809.5|46622.7|46792.8|46606|0
1581305400000|2020-02-10 03:30:00|46802.2|46615.4|46799.6|46612.8|46812.4|46625.6|46791.6|46604.8|0
1581305700000|2020-02-10 03:35:00|46797|46610.2|46818.5|46631.6|46818.5|46631.6|46796.2|46609.4|0
1581306000000|2020-02-10 03:40:00|46840.6|46653.6|46851.9|46664.9|46865.6|46678.6|46833.8|46646.8|0
1581306300000|2020-02-10 03:45:00|46852.8|46665.8|46835.4|46648.4|46852.8|46665.8|46828.3|46641.3|0
1581306600000|2020-02-10 03:50:00|46843.2|46656.2|46841|46654|46848.2|46661.2|46831.7|46644.7|0
1581306900000|2020-02-10 03:55:00|46826.5|46639.5|46798.4|46611.6|46826.5|46639.5|46798.4|46611.6|0
1581307200000|2020-02-10 04:00:00|46788.2|46601.4|46809.9|46623.1|46809.9|46623.1|46776.7|46589.9|0
1581307500000|2020-02-10 04:05:00|46810.9|46624.1|46819.5|46632.5|46831.5|46644.5|46808.8|46622|0
1581307800000|2020-02-10 04:10:00|46829.7|46642.7|46840.1|46653.1|46843.5|46656.5|46827.1|46640.1|0
1581308100000|2020-02-10 04:15:00|46846.1|46659.1|46858.3|46671.3|46862.4|46675.4|46844.8|46657.8|0
1581308400000|2020-02-10 04:20:00|46854.4|46667.4|46861.6|46674.6|46869.6|46682.4|46849.2|46662.2|0
1581308700000|2020-02-10 04:25:00|46874.9|46687.7|46864.5|46677.5|46877.7|46690.5|46854|46667|0
1581309000000|2020-02-10 04:30:00|46861.9|46674.9|46865.4|46678.4|46871.6|46684.4|46858.8|46671.8|0
1581309300000|2020-02-10 04:35:00|46866.1|46679.1|46880.6|46693.4|46885.7|46698.5|46854.2|46667.2|0
1581309600000|2020-02-10 04:40:00|46886.6|46699.4|46854.6|46667.6|46886.6|46699.4|46854.6|46667.6|0
1581309900000|2020-02-10 04:45:00|46863.3|46676.3|46888.3|46701.1|46888.3|46701.1|46846.4|46659.4|0
1581310200000|2020-02-10 04:50:00|46886.3|46699.1|46875.4|46688.2|46886.3|46699.1|46865.4|46678.4|0
1581310500000|2020-02-10 04:55:00|46860.4|46673.4|46803|46616.2|46860.4|46673.4|46803|46616.2|0
1581376200000|2020-02-10 23:10:00|46804.8|46618|46783.8|46597|46820.6|46633.6|46783.8|46597|0
1581376500000|2020-02-10 23:15:00|46788.8|46602|46743.6|46557|46788.8|46602|46743.6|46557|0
1581376800000|2020-02-10 23:20:00|46744.5|46557.9|46813.4|46626.6|46813.4|46626.6|46740.1|46553.5|0
1581377100000|2020-02-10 23:25:00|46798.6|46611.8|46815.1|46628.3|46826.7|46639.7|46797.5|46610.7|0
1581377400000|2020-02-10 23:30:00|46817.1|46630.3|46842.7|46655.7|46842.7|46655.7|46811.1|46624.3|0
1581377700000|2020-02-10 23:35:00|46839.3|46652.3|46914.7|46727.5|46921.3|46733.9|46839.3|46652.3|0
1581378000000|2020-02-10 23:40:00|46909|46721.8|46915.5|46728.3|46928.5|46741.1|46892.8|46705.6|0
1581378300000|2020-02-10 23:45:00|46912.1|46724.9|46899.7|46712.5|46933.3|46745.9|46899.5|46712.3|0
1581378600000|2020-02-10 23:50:00|46904.3|46717.1|46948.3|46760.9|46948.3|46760.9|46904.3|46717.1|0
1581378900000|2020-02-10 23:55:00|46948.6|46761.2|46957.9|46770.5|46961.6|46774.2|46944.5|46757.1|0
1581379200000|2020-02-11 00:00:00|46959.8|46772.4|47044.2|46856.4|47044.2|46856.4|46959.8|46772.4|0
1581379500000|2020-02-11 00:05:00|47039.1|46851.3|47106.1|46918.1|47136|46947.8|47039.1|46851.3|0
1581379800000|2020-02-11 00:10:00|47125.2|46937|47153.8|46965.6|47158.1|46969.9|47123.6|46935.4|0
1581380100000|2020-02-11 00:15:00|47167.1|46978.9|47184.9|46996.5|47190.4|47002|47159.7|46971.5|0
1581380400000|2020-02-11 00:20:00|47182.5|46994.1|47217.9|47029.5|47223.1|47034.5|47182.5|46994.1|0
1581380700000|2020-02-11 00:25:00|47234.1|47045.5|47231.2|47042.6|47234.1|47045.5|47200.5|47012.1|0
1581381000000|2020-02-11 00:30:00|47235.4|47046.8|47188.7|47000.3|47250.1|47061.5|47188.7|47000.3|0
1581381300000|2020-02-11 00:35:00|47222.8|47034.2|47236.7|47048.1|47236.7|47048.1|47195.3|47006.9|0
1581381600000|2020-02-11 00:40:00|47225.1|47036.5|47211.8|47023.4|47230.8|47042.2|47208.1|47019.7|0
1581381900000|2020-02-11 00:45:00|47217.3|47028.9|47202.4|47014|47234.3|47045.7|47193.3|47004.9|0
1581382200000|2020-02-11 00:50:00|47180.8|46992.4|47179.3|46990.9|47205|47016.6|47176.1|46987.7|0
1581382500000|2020-02-11 00:55:00|47171.7|46983.3|47181.9|46993.5|47181.9|46993.5|47134|46945.8|0
1581382800000|2020-02-11 01:00:00|47186.2|46997.8|47167.5|46979.3|47186.2|46997.8|47142.4|46954.2|0
1581383100000|2020-02-11 01:05:00|47175.6|46987.2|47170|46981.6|47178.5|46990.1|47156.4|46968.2|0
1581383400000|2020-02-11 01:10:00|47168.4|46980.2|47156.1|46967.9|47168.4|46980.2|47149.3|46961.1|0
1581383700000|2020-02-11 01:15:00|47150.1|46961.9|47177.1|46988.7|47198|47009.6|47150.1|46961.9|0
1581384000000|2020-02-11 01:20:00|47167.8|46979.6|47179.3|46990.9|47186.8|46998.4|47166.1|46977.9|0
1581384300000|2020-02-11 01:25:00|47178.6|46990.2|47146.5|46958.3|47178.6|46990.2|47146.5|46958.3|0
1581384600000|2020-02-11 01:30:00|47144.7|46956.5|47135.7|46947.5|47157.4|46969.2|47135.7|46947.5|0
1581384900000|2020-02-11 01:35:00|47140.7|46952.5|47153.5|46965.3|47172.9|46984.5|47140.7|46952.5|0
1581385200000|2020-02-11 01:40:00|47153.1|46964.9|47167.9|46979.7|47167.9|46979.7|47153.1|46964.9|0
1581385500000|2020-02-11 01:45:00|47167.2|46979|47161.5|46973.3|47183|46994.6|47158.1|46969.9|0
1581385800000|2020-02-11 01:50:00|47156.9|46968.7|47170.5|46982.1|47222.9|47034.3|47154.6|46966.4|0
1581386100000|2020-02-11 01:55:00|47166.9|46978.7|47176.9|46988.5|47197.7|47009.3|47166.9|46978.7|0
1581386400000|2020-02-11 02:00:00|47185.3|46996.9|47220.8|47032.2|47252.2|47063.6|47185.3|46996.9|0
1581386700000|2020-02-11 02:05:00|47205.1|47016.7|47265|47076.4|47266.4|47077.8|47204.5|47016.1|0
1581387000000|2020-02-11 02:10:00|47250.1|47061.5|47289.2|47100.4|47314.1|47125.3|47250.1|47061.5|0
1581387300000|2020-02-11 02:15:00|47286|47097.2|47265.1|47076.5|47292.9|47104.1|47262.1|47073.5|0
1581387600000|2020-02-11 02:20:00|47268.5|47079.9|47289.6|47100.8|47289.6|47100.8|47255.3|47066.7|0
1581387900000|2020-02-11 02:25:00|47291.5|47102.7|47248.2|47059.6|47291.5|47102.7|47248.2|47059.6|0
1581388200000|2020-02-11 02:30:00|47247.4|47058.8|47228.4|47039.8|47247.4|47058.8|47216.9|47028.5|0
1581388500000|2020-02-11 02:35:00|47226.3|47037.7|47215.1|47026.7|47226.3|47037.7|47204.1|47015.7|0
1581388800000|2020-02-11 02:40:00|47207.2|47018.8|47178.3|46989.9|47214.5|47026.1|47178.3|46989.9|0
1581389100000|2020-02-11 02:45:00|47184|46995.6|47151|46962.8|47184|46995.6|47144.1|46955.9|0
1581389400000|2020-02-11 02:50:00|47153.6|46965.4|47178.1|46989.7|47186.7|46998.3|47153|46964.8|0
1581389700000|2020-02-11 02:55:00|47188.1|46999.7|47169|46980.8|47195.3|47006.9|47169|46980.8|0
1581390000000|2020-02-11 03:00:00|47175.3|46986.9|47232.4|47043.8|47241.1|47052.5|47175.3|46986.9|0
1581390300000|2020-02-11 03:05:00|47224.9|47036.3|47201|47012.6|47232.2|47043.6|47201|47012.6|0
1581390600000|2020-02-11 03:10:00|47209.3|47020.9|47178.6|46990.2|47209.7|47021.3|47178.6|46990.2|0
1581390900000|2020-02-11 03:15:00|47165.2|46977|47143.6|46955.4|47167.1|46978.9|47129.1|46940.9|0
1581391200000|2020-02-11 03:20:00|47148.7|46960.5|47126.4|46938.2|47165.3|46977.1|47126.4|46938.2|0
1581391500000|2020-02-11 03:25:00|47133.6|46945.4|47139.9|46951.7|47146.6|46958.4|47112.6|46924.6|0
1581391800000|2020-02-11 03:30:00|47136.8|46948.6|47118.9|46930.9|47140.8|46952.6|47105.9|46917.9|0
1581392100000|2020-02-11 03:35:00|47116.8|46928.8|47127.2|46939|47130|46941.8|47111.1|46923.1|0
1581392400000|2020-02-11 03:40:00|47135.3|46947.1|47177|46988.6|47180.7|46992.3|47135.3|46947.1|0
1581392700000|2020-02-11 03:45:00|47174.3|46985.9|47168.4|46980.2|47185.3|46996.9|47165.3|46977.1|0
1581393000000|2020-02-11 03:50:00|47173.2|46984.8|47228.3|47039.7|47231.2|47042.6|47173.2|46984.8|0
1581393300000|2020-02-11 03:55:00|47233.8|47045.2|47224.1|47035.5|47234.3|47045.7|47213.1|47024.7|0
1581393600000|2020-02-11 04:00:00|47237.6|47049|47238.2|47049.6|47262.7|47074.1|47237.6|47049|0
1581393900000|2020-02-11 04:05:00|47228.7|47040.1|47252.4|47063.8|47252.9|47064.3|47224.1|47035.5|0
1581394200000|2020-02-11 04:10:00|47258.1|47069.5|47233|47044.4|47258.1|47069.5|47221.8|47033.2|0
1581394500000|2020-02-11 04:15:00|47233.3|47044.7|47220.3|47031.7|47233.3|47044.7|47211.8|47023.4|0
1581394800000|2020-02-11 04:20:00|47209.3|47020.9|47167.5|46979.3|47209.3|47020.9|47160.7|46972.5|0
1581395100000|2020-02-11 04:25:00|47170.6|46982.2|47118.3|46930.3|47179.6|46991.2|47118.3|46930.3|0
1581395400000|2020-02-11 04:30:00|47118|46930|47121.9|46933.7|47138.3|46950.1|47116.8|46928.8|0
1581395700000|2020-02-11 04:35:00|47111.1|46923.1|47082.5|46894.5|47117.1|46929.1|47055.6|46867.8|0
1581396000000|2020-02-11 04:40:00|47080.3|46892.3|47055.1|46867.3|47090.3|46902.3|47055.1|46867.3|0
1581396300000|2020-02-11 04:45:00|47055|46867.2|47160.6|46972.4|47160.6|46972.4|47055|46867.2|0
1581396600000|2020-02-11 04:50:00|47163.5|46975.3|47183.3|46994.9|47218.6|47030.2|47163.5|46975.3|0
1581396900000|2020-02-11 04:55:00|47184.5|46996.1|47183.7|46995.3|47198.8|47010.4|47148.2|46960|0
1581462600000|2020-02-11 23:10:00|47480.4|47290.8|47418.4|47229.2|47494.6|47305|47284.4|47095.6|0
1581462900000|2020-02-11 23:15:00|47459.1|47269.7|47308.6|47119.8|47492.5|47302.9|47308.6|47119.8|0
1581463200000|2020-02-11 23:20:00|47346|47157|47114.3|46926.3|47346|47157|47054.9|46867.1|0
1581463500000|2020-02-11 23:25:00|47179.6|46991.2|46990.5|46802.9|47179.6|46991.2|46966.9|46779.5|0
1581463800000|2020-02-11 23:30:00|46973.2|46785.6|47060.3|46872.5|47060.3|46872.5|46968.4|46781|0
1581464100000|2020-02-11 23:35:00|47052|46864.2|47008.8|46821.2|47052|46864.2|46957|46769.6|0
1581464400000|2020-02-11 23:40:00|46989.3|46801.7|46979.7|46792.1|47046.6|46858.8|46971.7|46784.1|0
1581464700000|2020-02-11 23:45:00|46994.8|46807.2|47001|46813.4|47015.4|46827.8|46984.6|46797|0
1581465000000|2020-02-11 23:50:00|47023.2|46835.4|47020.2|46832.4|47035.8|46848|46982.4|46794.8|0
1581465300000|2020-02-11 23:55:00|47021.1|46833.3|46955.2|46767.8|47021.1|46833.3|46955.2|46767.8|0
1581465600000|2020-02-12 00:00:00|46948.8|46761.4|46840.5|46653.5|46964.2|46776.8|46840.5|46653.5|0
1581465900000|2020-02-12 00:05:00|46822.9|46635.9|46773.9|46587.1|46870.5|46683.3|46773.9|46587.1|0
1581466200000|2020-02-12 00:10:00|46787.3|46600.5|46765|46578.4|46799.1|46612.3|46748.5|46561.9|0
1581466500000|2020-02-12 00:15:00|46799.2|46612.4|46893.6|46706.4|46893.6|46706.4|46798.4|46611.6|0
1581466800000|2020-02-12 00:20:00|46899.6|46712.4|47040.3|46852.5|47040.3|46852.5|46899.6|46712.4|0
1581467100000|2020-02-12 00:25:00|47001.4|46813.8|47192.4|47004|47192.4|47004|47001.4|46813.8|0
1581467400000|2020-02-12 00:30:00|47258.6|47070|47374.4|47185.2|47374.4|47185.2|47245.8|47057.2|0
1581467700000|2020-02-12 00:35:00|47325.4|47136.4|47389|47199.8|47404|47214.8|47280.4|47091.6|0
1581468000000|2020-02-12 00:40:00|47345.6|47156.6|47297.8|47109|47347.8|47158.8|47273|47084.2|0
1581468300000|2020-02-12 00:45:00|47306.7|47117.9|47300.8|47112|47385|47195.8|47291.3|47102.5|0
1581468600000|2020-02-12 00:50:00|47311.2|47122.4|47377|47187.8|47377|47187.8|47311.2|47122.4|0
1581468900000|2020-02-12 00:55:00|47389.3|47200.1|47530.5|47340.7|47530.5|47340.7|47389.3|47200.1|0
1581469200000|2020-02-12 01:00:00|47547.7|47357.9|47609.9|47419.9|47609.9|47419.9|47531.4|47341.6|0
1581469500000|2020-02-12 01:05:00|47596.8|47406.8|47622.5|47432.3|47660.7|47470.5|47596.8|47406.8|0
1581469800000|2020-02-12 01:10:00|47616.1|47426.1|47552.9|47363.1|47616.1|47426.1|47485.9|47296.3|0
1581470100000|2020-02-12 01:15:00|47569.7|47379.9|47583.2|47393.2|47623.5|47433.3|47549.3|47359.5|0
1581470400000|2020-02-12 01:20:00|47581.7|47391.7|47557.8|47368|47583.7|47393.7|47547.1|47357.3|0
1581470700000|2020-02-12 01:25:00|47566|47376.2|47469|47279.6|47568.6|47378.8|47469|47279.6|0
1581471000000|2020-02-12 01:30:00|47482.3|47292.7|47427.5|47238.1|47482.3|47292.7|47417.5|47228.3|0
1581471300000|2020-02-12 01:35:00|47422.1|47232.7|47478.7|47289.1|47481.4|47291.8|47422.1|47232.7|0
1581471600000|2020-02-12 01:40:00|47487.9|47298.3|47525.4|47335.6|47550.2|47360.4|47487.9|47298.3|0
1581471900000|2020-02-12 01:45:00|47506.3|47316.7|47513.8|47324.2|47536.8|47347|47506.3|47316.7|0
1581472200000|2020-02-12 01:50:00|47491.8|47302.2|47493.3|47303.7|47495.2|47305.6|47486.3|47296.7|0
1581472500000|2020-02-12 01:55:00|47494.4|47304.8|47484.1|47294.5|47510|47320.4|47478.8|47289.2|0
1581472800000|2020-02-12 02:00:00|47474.1|47284.5|47495|47305.4|47498.3|47308.7|47467.2|47277.8|0
1581473100000|2020-02-12 02:05:00|47500.7|47311.1|47506.9|47317.3|47512.3|47322.7|47498.8|47309.2|0
1581473400000|2020-02-12 02:10:00|47498.6|47309|47501.6|47312|47502|47312.4|47489.5|47299.9|0
1581473700000|2020-02-12 02:15:00|47497.4|47307.8|47438.2|47248.8|47497.4|47307.8|47419.9|47230.5|0
1581474000000|2020-02-12 02:20:00|47452.5|47263.1|47606|47416|47620.9|47430.7|47452.5|47263.1|0
1581474300000|2020-02-12 02:25:00|47631.9|47441.7|47595.6|47405.6|47646.8|47456.6|47592.6|47402.6|0
1581474600000|2020-02-12 02:30:00|47613.8|47423.8|47555.1|47365.3|47623.4|47433.2|47555.1|47365.3|0
1581474900000|2020-02-12 02:35:00|47541.2|47351.4|47529.5|47339.7|47568.5|47378.7|47527.8|47338|0
1581475200000|2020-02-12 02:40:00|47537|47347.2|47538.7|47348.9|47546.3|47356.5|47528.3|47338.5|0
1581475500000|2020-02-12 02:45:00|47553.8|47364|47553.7|47363.9|47559.3|47369.5|47540.4|47350.6|0
1581475800000|2020-02-12 02:50:00|47547.2|47357.4|47506.1|47316.5|47547.2|47357.4|47496.9|47307.3|0
1581476100000|2020-02-12 02:55:00|47497.1|47307.5|47524.2|47334.4|47525.9|47336.1|47487.5|47297.9|0
1581476400000|2020-02-12 03:00:00|47536|47346.2|47595.6|47405.6|47608.8|47418.8|47536|47346.2|0
1581476700000|2020-02-12 03:05:00|47594|47404|47577.1|47387.1|47601.9|47411.9|47577.1|47387.1|0
1581477000000|2020-02-12 03:10:00|47577.6|47387.6|47589.2|47399.2|47598.7|47408.7|47573.7|47383.7|0
1581477300000|2020-02-12 03:15:00|47574.5|47384.5|47562.3|47372.5|47576.9|47386.9|47562.1|47372.3|0
1581477600000|2020-02-12 03:20:00|47563.9|47374.1|47455.7|47266.3|47563.9|47374.1|47455.7|47266.3|0
1581477900000|2020-02-12 03:25:00|47452.4|47263|47453.4|47264|47479.8|47290.2|47440.2|47250.8|0
1581478200000|2020-02-12 03:30:00|47435.6|47246.2|47479.9|47290.3|47479.9|47290.3|47408.8|47219.6|0
1581478500000|2020-02-12 03:35:00|47452.3|47262.9|47377.8|47188.6|47452.3|47262.9|47377.8|47188.6|0
1581478800000|2020-02-12 03:40:00|47359.1|47170.1|47411.5|47222.3|47440.4|47251|47359.1|47170.1|0
1581479100000|2020-02-12 03:45:00|47418.9|47229.7|47438.1|47248.7|47441.3|47251.9|47418.9|47229.7|0
1581479400000|2020-02-12 03:50:00|47454|47264.6|47484.2|47294.6|47484.2|47294.6|47453|47263.6|0
1581479700000|2020-02-12 03:55:00|47479|47289.4|47434|47244.6|47479|47289.4|47434|47244.6|0
1581480000000|2020-02-12 04:00:00|47436.6|47247.2|47467.3|47277.9|47475.1|47285.5|47430.5|47241.1|0
1581480300000|2020-02-12 04:05:00|47450.6|47261.2|47450.6|47261.2|47460.3|47270.9|47433.5|47244.1|0
1581480600000|2020-02-12 04:10:00|47456.4|47267|47460.4|47271|47478.4|47288.8|47456.4|47267|0
1581480900000|2020-02-12 04:15:00|47458|47268.6|47472.8|47283.2|47488|47298.4|47458|47268.6|0
1581481200000|2020-02-12 04:20:00|47477.1|47287.5|47472.9|47283.3|47481.3|47291.7|47464.2|47274.8|0
1581481500000|2020-02-12 04:25:00|47479.5|47289.9|47435|47245.6|47480.7|47291.1|47426.1|47236.7|0
1581481800000|2020-02-12 04:30:00|47437.2|47247.8|47412.1|47222.9|47446|47256.6|47412.1|47222.9|0
1581482100000|2020-02-12 04:35:00|47405.4|47216.2|47403.6|47214.4|47419.3|47230.1|47403.6|47214.4|0
1581482400000|2020-02-12 04:40:00|47410.3|47221.1|47400.5|47211.3|47425.1|47235.7|47400.5|47211.3|0
1581482700000|2020-02-12 04:45:00|47398.3|47209.1|47398.3|47209.1|47407.6|47218.4|47388.7|47199.5|0
1581483000000|2020-02-12 04:50:00|47412.1|47222.9|47426.4|47237|47439.1|47249.7|47412.1|47222.9|0
1581483300000|2020-02-12 04:55:00|47431.2|47241.8|47375.7|47186.5|47431.4|47242|47375.7|47186.5|0
1581549000000|2020-02-12 23:10:00|47735.7|47545.1|47731.7|47541.1|47735.7|47545.1|47704.6|47514.2|0
1581549300000|2020-02-12 23:15:00|47725.6|47535|47650.4|47460.2|47725.6|47535|47650.4|47460.2|0
1581549600000|2020-02-12 23:20:00|47667.2|47477|47657.9|47467.7|47672.8|47482.4|47641.7|47451.5|0
1581549900000|2020-02-12 23:25:00|47677.9|47487.5|47685.7|47495.3|47716.8|47526.4|47677.9|47487.5|0
1581550200000|2020-02-12 23:30:00|47689.6|47499.2|47715.8|47525.4|47715.8|47525.4|47664.8|47474.6|0
1581550500000|2020-02-12 23:35:00|47722.2|47531.6|47721.8|47531.2|47758.8|47568.2|47698.3|47507.9|0
1581550800000|2020-02-12 23:40:00|47701.2|47510.8|47718.3|47527.9|47745.1|47554.5|47701.2|47510.8|0
1581551100000|2020-02-12 23:45:00|47728.9|47538.3|47733|47542.4|47740.8|47550.2|47722|47531.4|0
1581551400000|2020-02-12 23:50:00|47699.6|47509.2|47659.7|47469.5|47720.3|47529.8|47659.7|47469.5|0
1581551700000|2020-02-12 23:55:00|47640.8|47450.6|47708.2|47517.8|47722.1|47531.5|47624.9|47434.7|0
1581552000000|2020-02-13 00:00:00|47716.7|47526.3|47721.1|47530.5|47735.4|47544.8|47701.7|47511.3|0
1581552300000|2020-02-13 00:05:00|47729.7|47539.1|47751.9|47561.3|47753|47562.4|47726.4|47535.8|0
1581552600000|2020-02-13 00:10:00|47755|47564.4|47809.6|47618.8|47813.3|47622.5|47753.9|47563.3|0
1581552900000|2020-02-13 00:15:00|47802.4|47611.6|47731.3|47540.7|47842|47651|47731.3|47540.7|0
1581553200000|2020-02-13 00:20:00|47748.6|47558|47600.6|47410.6|47748.6|47558|47600.6|47410.6|0
1581553500000|2020-02-13 00:25:00|47583.1|47393.1|47628.9|47438.7|47650.9|47460.7|47563.9|47374.1|0
1581553800000|2020-02-13 00:30:00|47626.8|47436.6|47552|47362.2|47626.8|47436.6|47552|47362.2|0
1581554100000|2020-02-13 00:35:00|47545.2|47355.4|47508.8|47319.2|47545.2|47355.4|47508.8|47319.2|0
1581554400000|2020-02-13 00:40:00|47493.9|47304.3|47464.8|47275.4|47493.9|47304.3|47437.2|47247.8|0
1581554700000|2020-02-13 00:45:00|47464.3|47274.9|47467.5|47278.1|47498.6|47309|47455.2|47265.8|0
1581555000000|2020-02-13 00:50:00|47477.4|47287.8|47415|47225.8|47480|47290.4|47415|47225.8|0
1581555300000|2020-02-13 00:55:00|47408|47218.8|47377.7|47188.5|47413|47223.8|47377.7|47188.5|0
1581555600000|2020-02-13 01:00:00|47371.2|47182|47393.7|47204.5|47429.2|47239.8|47371.2|47182|0
1581555900000|2020-02-13 01:05:00|47388.2|47199|47360|47171|47388.2|47199|47319.5|47130.6|0
1581556200000|2020-02-13 01:10:00|47345|47156|47332.4|47143.4|47359.4|47170.4|47332.4|47143.4|0
1581556500000|2020-02-13 01:15:00|47334.3|47145.3|47391.2|47202|47393.2|47204|47334.3|47145.3|0
1581556800000|2020-02-13 01:20:00|47391.9|47202.7|47454.7|47265.3|47458.3|47268.9|47391.9|47202.7|0
1581557100000|2020-02-13 01:25:00|47446.6|47257.2|47414.1|47224.9|47446.6|47257.2|47411.1|47221.9|0
1581557400000|2020-02-13 01:30:00|47407.6|47218.4|47378.3|47189.1|47407.6|47218.4|47341.2|47152.2|0
1581557700000|2020-02-13 01:35:00|47377|47187.8|47435.3|47245.9|47435.3|47245.9|47370.9|47181.7|0
1581558000000|2020-02-13 01:40:00|47427.4|47238|47438.1|47248.7|47438.1|47248.7|47385.9|47196.7|0
1581558300000|2020-02-13 01:45:00|47431.9|47242.5|47390.6|47201.4|47431.9|47242.5|47390.6|47201.4|0
1581558600000|2020-02-13 01:50:00|47391|47201.8|47429.9|47240.5|47429.9|47240.5|47381.4|47192.2|0
1581558900000|2020-02-13 01:55:00|47425.8|47236.4|47432.2|47242.8|47432.2|47242.8|47411.7|47222.5|0
1581559200000|2020-02-13 02:00:00|47417.7|47228.5|47384.5|47195.3|47422.5|47233.1|47384.5|47195.3|0
1581559500000|2020-02-13 02:05:00|47390.6|47201.4|47408.6|47219.4|47412.2|47223|47380.5|47191.3|0
1581559800000|2020-02-13 02:10:00|47417.7|47228.5|47443.2|47253.8|47443.2|47253.8|47417.7|47228.5|0
1581560100000|2020-02-13 02:15:00|47446.8|47257.4|47446.2|47256.8|47454.2|47264.8|47436.9|47247.5|0
1581560400000|2020-02-13 02:20:00|47439.7|47250.3|47449|47259.6|47483.1|47293.5|47437.9|47248.5|0
1581560700000|2020-02-13 02:25:00|47449.2|47259.8|47438.9|47249.5|47454.5|47265.1|47412.8|47223.6|0
1581561000000|2020-02-13 02:30:00|47435.4|47246|47429|47239.6|47435.4|47246|47411.2|47222|0
1581561300000|2020-02-13 02:35:00|47428.1|47238.7|47435.8|47246.4|47435.8|47246.4|47428.1|47238.7|0
1581561600000|2020-02-13 02:40:00|47431.1|47241.7|47433.2|47243.8|47450.5|47261.1|47431.1|47241.7|0
1581561900000|2020-02-13 02:45:00|47445.5|47256.1|47464.7|47275.3|47465.3|47275.9|47445.5|47256.1|0
1581562200000|2020-02-13 02:50:00|47461.3|47271.9|47437|47247.6|47461.3|47271.9|47437|47247.6|0
1581562500000|2020-02-13 02:55:00|47458.3|47268.9|47445.5|47256.1|47489.8|47300.2|47445.5|47256.1|0
1581562800000|2020-02-13 03:00:00|47449.1|47259.7|47443.9|47254.5|47466.6|47277.2|47443.9|47254.5|0
1581563100000|2020-02-13 03:05:00|47439.9|47250.5|47464.4|47275|47468.8|47279.4|47439.9|47250.5|0
1581563400000|2020-02-13 03:10:00|47457.9|47268.5|47505.6|47316|47505.6|47316|47457.9|47268.5|0
1581563700000|2020-02-13 03:15:00|47488.3|47298.7|47470|47280.4|47496.9|47307.3|47463.9|47274.5|0
1581564000000|2020-02-13 03:20:00|47475.2|47285.6|47471.1|47281.5|47480|47290.4|47469.8|47280.3|0
1581564300000|2020-02-13 03:25:00|47466.5|47277.1|47399.7|47210.5|47466.5|47277.1|47396.5|47207.3|0
1581564600000|2020-02-13 03:30:00|47407.5|47218.3|47371.3|47182.1|47407.5|47218.3|47367.6|47178.6|0
1581564900000|2020-02-13 03:35:00|47374.6|47185.4|47312.7|47123.9|47374.6|47185.4|47312.7|47123.9|0
1581565200000|2020-02-13 03:40:00|47312.2|47123.4|47308.2|47119.4|47324.2|47135.2|47303.3|47114.5|0
1581565500000|2020-02-13 03:45:00|47307.3|47118.5|47246.5|47057.9|47307.3|47118.5|47243.8|47055.2|0
1581565800000|2020-02-13 03:50:00|47245.7|47057.1|47278|47089.2|47278|47089.2|47245.7|47057.1|0
1581566100000|2020-02-13 03:55:00|47269.8|47081|47270.8|47082|47270.8|47082|47237.6|47049|0
1581566400000|2020-02-13 04:00:00|47267.3|47078.7|47293.8|47105|47302.4|47113.6|47260.9|47072.3|0
1581566700000|2020-02-13 04:05:00|47298.8|47110|47322.1|47133.1|47322.1|47133.1|47291.8|47103|0
1581567000000|2020-02-13 04:10:00|47335.5|47146.5|47442.7|47253.3|47442.7|47253.3|47335.5|47146.5|0
1581567300000|2020-02-13 04:15:00|47437.7|47248.3|47468.3|47278.9|47468.3|47278.9|47425.4|47236|0
1581567600000|2020-02-13 04:20:00|47483.1|47293.5|47421.2|47231.8|47506.7|47317.1|47405.8|47216.6|0
1581567900000|2020-02-13 04:25:00|47415.2|47226|47411.8|47222.6|47431.7|47242.3|47399.1|47209.9|0
1581568200000|2020-02-13 04:30:00|47411.9|47222.7|47421.3|47231.9|47430.9|47241.5|47410.6|47221.4|0
1581568500000|2020-02-13 04:35:00|47394.2|47205|47361.4|47172.4|47394.2|47205|47361.4|47172.4|0
1581568800000|2020-02-13 04:40:00|47354|47165|47362.7|47173.7|47387.7|47198.5|47354|47165|0
1581569100000|2020-02-13 04:45:00|47360|47171|47343.3|47154.3|47360|47171|47304.8|47116|0
1581569400000|2020-02-13 04:50:00|47340.7|47151.7|47296.8|47108|47340.7|47151.7|47296.8|47108|0
1581569700000|2020-02-13 04:55:00|47298.6|47109.8|47382.6|47193.4|47383.6|47194.4|47298.6|47109.8|0
1581635400000|2020-02-13 23:10:00|47598.4|47408.4|47497.3|47307.7|47599.7|47409.7|47497.3|47307.7|0
1581635700000|2020-02-13 23:15:00|47494.5|47304.9|47499.5|47309.9|47522.9|47333.1|47473.2|47283.6|0
1581636000000|2020-02-13 23:20:00|47506.1|47316.5|47506.1|47316.5|47522.9|47333.1|47469.3|47279.9|0
1581636300000|2020-02-13 23:25:00|47514.8|47325.2|47498.4|47308.8|47514.8|47325.2|47482.2|47292.6|0
1581636600000|2020-02-13 23:30:00|47499.9|47310.3|47506.3|47316.7|47533.3|47343.5|47499.9|47310.3|0
1581636900000|2020-02-13 23:35:00|47504.7|47315.1|47516.9|47327.3|47516.9|47327.3|47497.5|47307.9|0
1581637200000|2020-02-13 23:40:00|47510.7|47321.1|47487.8|47298.2|47510.7|47321.1|47470.6|47281|0
1581637500000|2020-02-13 23:45:00|47488.3|47298.7|47500.5|47310.9|47508.8|47319.2|47488.3|47298.7|0
1581637800000|2020-02-13 23:50:00|47506.7|47317.1|47507.8|47318.2|47514.4|47324.8|47487.2|47297.6|0
1581638100000|2020-02-13 23:55:00|47509.6|47320|47523.8|47334|47529.1|47339.3|47489.6|47300|0
1581638400000|2020-02-14 00:00:00|47522.1|47332.3|47575.1|47385.1|47575.1|47385.1|47522.1|47332.3|0
1581638700000|2020-02-14 00:05:00|47573.3|47383.3|47586.7|47396.7|47601.7|47411.7|47573.3|47383.3|0
1581639000000|2020-02-14 00:10:00|47552.9|47363.1|47546.4|47356.6|47570.4|47380.4|47540.1|47350.3|0
1581639300000|2020-02-14 00:15:00|47552.8|47363|47534.1|47344.3|47587.4|47397.4|47522.2|47332.4|0
1581639600000|2020-02-14 00:20:00|47541.9|47352.1|47508|47318.4|47558.2|47368.4|47496.9|47307.3|0
1581639900000|2020-02-14 00:25:00|47493|47303.4|47371.4|47182.2|47493|47303.4|47371.4|47182.2|0
1581640200000|2020-02-14 00:30:00|47358.8|47169.8|47420.7|47231.3|47432.7|47243.3|47358.8|47169.8|0
1581640500000|2020-02-14 00:35:00|47410.5|47221.3|47447.5|47258.1|47447.5|47258.1|47397.9|47208.7|0
1581640800000|2020-02-14 00:40:00|47442.1|47252.7|47468.6|47279.2|47470.6|47281|47442.1|47252.7|0
1581641100000|2020-02-14 00:45:00|47465.4|47276|47470.1|47280.5|47470.1|47280.5|47427.8|47238.4|0
1581641400000|2020-02-14 00:50:00|47483|47293.4|47504.4|47314.8|47504.4|47314.8|47472.2|47282.6|0
1581641700000|2020-02-14 00:55:00|47526.2|47336.4|47516.2|47326.6|47550|47360.2|47504.7|47315.1|0
1581642000000|2020-02-14 01:00:00|47519.1|47329.5|47519.5|47329.9|47560.5|47370.7|47519.1|47329.5|0
1581642300000|2020-02-14 01:05:00|47530.1|47340.3|47555.8|47366|47555.8|47366|47522|47332.2|0
1581642600000|2020-02-14 01:10:00|47543.8|47354|47502.6|47313|47543.8|47354|47499.4|47309.8|0
1581642900000|2020-02-14 01:15:00|47485.7|47296.1|47414.7|47225.5|47485.9|47296.3|47414.6|47225.4|0
1581643200000|2020-02-14 01:20:00|47417.2|47228|47439.6|47250.2|47456.1|47266.7|47417.2|47228|0
1581643500000|2020-02-14 01:25:00|47431.4|47242|47473.4|47283.8|47473.4|47283.8|47430.1|47240.7|0
1581643800000|2020-02-14 01:30:00|47483.3|47293.7|47489.3|47299.7|47490.2|47300.6|47469|47279.6|0
1581644100000|2020-02-14 01:35:00|47487.8|47298.2|47484.5|47294.9|47506.4|47316.8|47466.9|47277.5|0
1581644400000|2020-02-14 01:40:00|47475.9|47286.3|47440.1|47250.7|47475.9|47286.3|47420.3|47230.9|0
1581644700000|2020-02-14 01:45:00|47445.6|47256.2|47398.5|47209.3|47445.6|47256.2|47376.8|47187.6|0
1581645000000|2020-02-14 01:50:00|47400.6|47211.4|47389.3|47200.1|47406.5|47217.3|47358.9|47169.9|0
1581645300000|2020-02-14 01:55:00|47389.7|47200.5|47415.1|47225.9|47415.1|47225.9|47388.2|47199|0
1581645600000|2020-02-14 02:00:00|47415|47225.8|47411.2|47222|47421.2|47231.8|47378.5|47189.3|0
1581645900000|2020-02-14 02:05:00|47409.6|47220.4|47391.1|47201.9|47423|47233.6|47387.2|47198|0
1581646200000|2020-02-14 02:10:00|47379.3|47190.1|47447.2|47257.8|47457.6|47268.2|47379.3|47190.1|0
1581646500000|2020-02-14 02:15:00|47437.8|47248.4|47492.7|47303.1|47492.7|47303.1|47431.4|47242|0
1581646800000|2020-02-14 02:20:00|47506.9|47317.3|47485.2|47295.6|47508|47318.4|47485.2|47295.6|0
1581647100000|2020-02-14 02:25:00|47488.3|47298.7|47505.7|47316.1|47510.2|47320.6|47488.3|47298.7|0
1581647400000|2020-02-14 02:30:00|47518.8|47329.2|47518.8|47329.2|47547.9|47358.1|47516.2|47326.6|0
1581647700000|2020-02-14 02:35:00|47532.3|47342.5|47495.9|47306.3|47541.6|47351.8|47491.2|47301.6|0
1581648000000|2020-02-14 02:40:00|47499.8|47310.2|47495.2|47305.6|47499.8|47310.2|47480.8|47291.2|0
1581648300000|2020-02-14 02:45:00|47502.8|47313.2|47509|47319.4|47517.9|47328.3|47502.8|47313.2|0
1581648600000|2020-02-14 02:50:00|47501.6|47312|47539.6|47349.8|47539.6|47349.8|47501.6|47312|0
1581648900000|2020-02-14 02:55:00|47555.6|47365.8|47560.1|47370.3|47567.4|47377.6|47530.2|47340.4|0
1581649200000|2020-02-14 03:00:00|47570.8|47380.8|47567.4|47377.6|47570.8|47380.8|47548.9|47359.1|0
1581649500000|2020-02-14 03:05:00|47574.7|47384.7|47592.3|47402.3|47592.5|47402.5|47566.8|47377|0
1581649800000|2020-02-14 03:10:00|47596.3|47406.3|47586.5|47396.5|47600.9|47410.9|47585.2|47395.2|0
1581650100000|2020-02-14 03:15:00|47594.7|47404.7|47564.2|47374.4|47597|47407|47564.2|47374.4|0
1581650400000|2020-02-14 03:20:00|47593.6|47403.6|47589.8|47399.8|47594.4|47404.4|47570.9|47380.9|0
1581650700000|2020-02-14 03:25:00|47591.4|47401.4|47587|47397|47600.8|47410.8|47587|47397|0
1581651000000|2020-02-14 03:30:00|47582.9|47392.9|47596.9|47406.9|47603.5|47413.5|47582.9|47392.9|0
1581651300000|2020-02-14 03:35:00|47599.2|47409.2|47620.8|47430.6|47622.2|47432|47597.2|47407.2|0
1581651600000|2020-02-14 03:40:00|47613.7|47423.7|47626.5|47436.3|47626.5|47436.3|47611.1|47421.1|0
1581651900000|2020-02-14 03:45:00|47626.8|47436.6|47621.6|47431.4|47628.2|47438|47616.5|47426.5|0
1581652200000|2020-02-14 03:50:00|47630.7|47440.5|47614.1|47424.1|47639.2|47449|47608.4|47418.4|0
1581652500000|2020-02-14 03:55:00|47612.4|47422.4|47612.2|47422.2|47616.2|47426.2|47611.7|47421.7|0
1581652800000|2020-02-14 04:00:00|47614.7|47424.7|47632.3|47442.1|47632.3|47442.1|47614.7|47424.7|0
1581653100000|2020-02-14 04:05:00|47640.4|47450.2|47622.6|47432.4|47642.3|47452.1|47618.2|47428.2|0
1581653400000|2020-02-14 04:10:00|47627.9|47437.7|47640.5|47450.3|47640.5|47450.3|47627.9|47437.7|0
1581653700000|2020-02-14 04:15:00|47639.1|47448.9|47631.2|47441|47639.1|47448.9|47619.7|47429.7|0
1581654000000|2020-02-14 04:20:00|47640.4|47450.2|47635|47444.8|47644.1|47453.9|47615.5|47425.5|0
1581654300000|2020-02-14 04:25:00|47634.1|47443.9|47630.1|47439.9|47634.5|47444.3|47626.3|47436.1|0
1581654600000|2020-02-14 04:30:00|47630.9|47440.7|47612|47422|47632.2|47442|47612|47422|0
1581654900000|2020-02-14 04:35:00|47613.4|47423.4|47620.9|47430.7|47633.9|47443.7|47613.4|47423.4|0
1581655200000|2020-02-14 04:40:00|47626.4|47436.2|47636|47445.8|47636.6|47446.4|47626.4|47436.2|0
1581655500000|2020-02-14 04:45:00|47640.9|47450.7|47643.7|47453.5|47646.3|47456.1|47639.1|47448.9|0
1581655800000|2020-02-14 04:50:00|47642.7|47452.5|47643|47452.8|47646.6|47456.4|47635.2|47445|0
1581656100000|2020-02-14 04:55:00|47639.9|47449.7|47645|47454.8|47645.9|47455.7|47628.1|47437.9|0
1581894600000|2020-02-16 23:10:00|47797.5|47606.7|47711.8|47521.4|47807.4|47616.6|47711.8|47521.4|0
1581894900000|2020-02-16 23:15:00|47680.2|47489.8|47759.6|47569|47772.3|47581.5|47678.3|47487.9|0
1581895200000|2020-02-16 23:20:00|47755.6|47565|47685.9|47495.5|47755.6|47565|47680.8|47490.4|0
1581895500000|2020-02-16 23:25:00|47698.9|47508.5|47716.2|47525.8|47747.2|47556.6|47698.9|47508.5|0
1581895800000|2020-02-16 23:30:00|47712.5|47522.1|47671.6|47481.2|47712.5|47522.1|47669.4|47479.2|0
1581896100000|2020-02-16 23:35:00|47692.3|47501.9|47657.1|47466.9|47692.3|47501.9|47634.8|47444.6|0
1581896400000|2020-02-16 23:40:00|47655.5|47465.3|47666.5|47476.3|47666.5|47476.3|47651.4|47461.2|0
1581896700000|2020-02-16 23:45:00|47662.5|47472.3|47687.2|47496.8|47687.2|47496.8|47651.6|47461.4|0
1581897000000|2020-02-16 23:50:00|47676|47485.6|47703.9|47513.5|47710.2|47519.8|47676|47485.6|0
1581897300000|2020-02-16 23:55:00|47698.2|47507.8|47651.3|47461.1|47698.2|47507.8|47631.4|47441.2|0
1581897600000|2020-02-17 00:00:00|47654.8|47464.6|47663.3|47473.1|47674.8|47484.4|47642.8|47452.6|0
1581897900000|2020-02-17 00:05:00|47663.7|47473.5|47634.8|47444.6|47663.7|47473.5|47628.1|47437.9|0
1581898200000|2020-02-17 00:10:00|47630|47439.8|47629.1|47438.9|47639.2|47449|47617.6|47427.6|0
1581898500000|2020-02-17 00:15:00|47633|47442.8|47634.5|47444.3|47661.8|47471.6|47633|47442.8|0
1581898800000|2020-02-17 00:20:00|47618.5|47428.5|47623.8|47433.6|47625.3|47435.1|47613.1|47423.1|0
1581899100000|2020-02-17 00:25:00|47628.4|47438.2|47682.1|47491.7|47682.1|47491.7|47628.4|47438.2|0
1581899400000|2020-02-17 00:30:00|47683.4|47493|47612|47422|47683.4|47493|47612|47422|0
1581899700000|2020-02-17 00:35:00|47622.1|47431.9|47643.3|47453.1|47643.6|47453.4|47596.7|47406.7|0
1581900000000|2020-02-17 00:40:00|47647.8|47457.6|47700.2|47509.8|47700.2|47509.8|47647.8|47457.6|0
1581900300000|2020-02-17 00:45:00|47703.3|47512.9|47735.3|47544.7|47743.4|47552.8|47703.3|47512.9|0
1581900600000|2020-02-17 00:50:00|47728.5|47537.9|47723.5|47532.9|47735.8|47545.2|47707.9|47517.5|0
1581900900000|2020-02-17 00:55:00|47725|47534.4|47700.2|47509.8|47725|47534.4|47675.8|47485.4|0
1581901200000|2020-02-17 01:00:00|47686|47495.6|47697.7|47507.3|47703.3|47512.9|47681.8|47491.4|0
1581901500000|2020-02-17 01:05:00|47694.6|47504.2|47662.9|47472.7|47695.7|47505.3|47661.5|47471.3|0
1581901800000|2020-02-17 01:10:00|47672|47481.6|47662.5|47472.3|47672|47481.6|47657.8|47467.6|0
1581902100000|2020-02-17 01:15:00|47658.3|47468.1|47690|47499.6|47691.1|47500.7|47658.3|47468.1|0
1581902400000|2020-02-17 01:20:00|47686.5|47496.1|47681.3|47490.9|47686.5|47496.1|47668.3|47478.1|0
1581902700000|2020-02-17 01:25:00|47675.3|47484.9|47671.9|47481.5|47686.4|47496|47669|47478.8|0
1581903000000|2020-02-17 01:30:00|47664.7|47474.5|47679.8|47489.4|47683.8|47493.4|47664.7|47474.5|0
1581903300000|2020-02-17 01:35:00|47679.5|47489.1|47686|47495.6|47687.3|47496.9|47679.5|47489.1|0
1581903600000|2020-02-17 01:40:00|47698.3|47507.9|47704.4|47514|47714.9|47524.5|47698.1|47507.7|0
1581903900000|2020-02-17 01:45:00|47681.2|47490.8|47681.9|47491.5|47681.9|47491.5|47657.9|47467.7|0
1581904200000|2020-02-17 01:50:00|47676.1|47485.7|47681.6|47491.2|47697.1|47506.7|47672.8|47482.4|0
1581904500000|2020-02-17 01:55:00|47681.8|47491.4|47686.2|47495.8|47686.2|47495.8|47662.9|47472.7|0
1581904800000|2020-02-17 02:00:00|47698.7|47508.3|47707.9|47517.5|47710.8|47520.4|47688.4|47498|0
1581905100000|2020-02-17 02:05:00|47712.8|47522.4|47719|47528.6|47719|47528.6|47710.3|47519.9|0
1581905400000|2020-02-17 02:10:00|47723|47532.4|47733.7|47543.1|47733.7|47543.1|47718.6|47528.2|0
1581905700000|2020-02-17 02:15:00|47737.4|47546.8|47731.8|47541.2|47738.8|47548.2|47731.8|47541.2|0
1581906000000|2020-02-17 02:20:00|47723.6|47533|47741.5|47550.9|47741.8|47551.2|47721.9|47531.3|0
1581906300000|2020-02-17 02:25:00|47736.7|47546.1|47719.7|47529.3|47736.7|47546.1|47719.3|47528.9|0
1581906600000|2020-02-17 02:30:00|47742.9|47552.3|47736.2|47545.6|47742.9|47552.3|47727.3|47536.7|0
1581906900000|2020-02-17 02:35:00|47736.7|47546.1|47758.6|47568|47758.6|47568|47736.7|47546.1|0
1581907200000|2020-02-17 02:40:00|47756.7|47566.1|47738.2|47547.6|47768|47577.4|47738.2|47547.6|0
1581907500000|2020-02-17 02:45:00|47738|47547.4|47731.6|47541|47743.5|47552.9|47726.3|47535.7|0
1581907800000|2020-02-17 02:50:00|47730.8|47540.2|47723.9|47533.3|47734.9|47544.3|47716.7|47526.3|0
1581908100000|2020-02-17 02:55:00|47726.1|47535.5|47705.3|47514.9|47727|47536.4|47705.3|47514.9|0
1581908400000|2020-02-17 03:00:00|47709|47518.6|47711.6|47521.2|47714.4|47524|47703.9|47513.5|0
1581908700000|2020-02-17 03:05:00|47712.7|47522.3|47710.4|47520|47719.1|47528.7|47705.8|47515.4|0
1581909000000|2020-02-17 03:10:00|47709.9|47519.5|47702.1|47511.7|47709.9|47519.5|47691.2|47500.8|0
1581909300000|2020-02-17 03:15:00|47711.6|47521.2|47695.7|47505.3|47711.6|47521.2|47693.9|47503.5|0
1581909600000|2020-02-17 03:20:00|47696.3|47505.9|47725.7|47535.1|47725.7|47535.1|47696.3|47505.9|0
1581909900000|2020-02-17 03:25:00|47720.3|47529.8|47722.2|47531.6|47722.2|47531.6|47711.7|47521.3|0
1581910200000|2020-02-17 03:30:00|47726.3|47535.7|47717.1|47526.7|47733.5|47542.9|47717.1|47526.7|0
1581910500000|2020-02-17 03:35:00|47723.8|47533.2|47740.5|47549.9|47740.5|47549.9|47716.6|47526.2|0
1581910800000|2020-02-17 03:40:00|47741.3|47550.7|47764.1|47573.5|47767.8|47577.2|47741.3|47550.7|0
1581911100000|2020-02-17 03:45:00|47749.8|47559.2|47767.4|47576.8|47774.2|47583.4|47747.5|47556.9|0
1581911400000|2020-02-17 03:50:00|47762.7|47572.1|47776.6|47585.8|47776.6|47585.8|47755.9|47565.3|0
1581911700000|2020-02-17 03:55:00|47773.6|47582.8|47811.9|47621.1|47811.9|47621.1|47773.6|47582.8|0
1581912000000|2020-02-17 04:00:00|47805.6|47614.8|47838.2|47647.2|47838.2|47647.2|47794.7|47603.9|0
1581912300000|2020-02-17 04:05:00|47840.7|47649.7|47829.7|47638.7|47849.8|47658.8|47829.7|47638.7|0
1581912600000|2020-02-17 04:10:00|47825.9|47634.9|47820.9|47629.9|47834.6|47643.6|47816.7|47625.9|0
1581912900000|2020-02-17 04:15:00|47819.5|47628.7|47808.3|47617.5|47828.5|47637.5|47808.3|47617.5|0
1581913200000|2020-02-17 04:20:00|47804.9|47614.1|47798.7|47607.9|47804.9|47614.1|47791.2|47600.4|0
1581913500000|2020-02-17 04:25:00|47799|47608.2|47765.6|47575|47809.9|47619.1|47765.5|47574.9|0
1581913800000|2020-02-17 04:30:00|47760.8|47570.2|47777.3|47586.5|47795.4|47604.6|47745.2|47554.6|0
1581914100000|2020-02-17 04:35:00|47776.4|47585.6|47790|47599.2|47796.2|47605.4|47776.4|47585.6|0
1581914400000|2020-02-17 04:40:00|47788.2|47597.4|47801.9|47611.1|47812.1|47621.3|47788.2|47597.4|0
1581914700000|2020-02-17 04:45:00|47804.9|47614.1|47828.1|47637.1|47828.1|47637.1|47804.9|47614.1|0
1581915000000|2020-02-17 04:50:00|47823.8|47632.8|47823.4|47632.4|47838.1|47647.1|47822.4|47631.4|0
1581915300000|2020-02-17 04:55:00|47824.2|47633.2|47829.4|47638.4|47829.4|47638.4|47796.8|47606|0
1581981000000|2020-02-17 23:10:00|47532.5|47342.7|47573.2|47383.2|47573.2|47383.2|47504.7|47315.1|0
1581981300000|2020-02-17 23:15:00|47579|47389|47587.1|47397.1|47629.9|47439.7|47559.7|47369.9|0
1581981600000|2020-02-17 23:20:00|47572.4|47382.4|47502.7|47313.1|47572.4|47382.4|47502.7|47313.1|0
1581981900000|2020-02-17 23:25:00|47482.6|47293|47464.6|47275.2|47483.4|47293.8|47461.2|47271.8|0
1581982200000|2020-02-17 23:30:00|47453.6|47264.2|47523.4|47333.6|47558.1|47368.3|47453.6|47264.2|0
1581982500000|2020-02-17 23:35:00|47524.1|47334.3|47513.2|47323.6|47541.1|47351.3|47509.2|47319.6|0
1581982800000|2020-02-17 23:40:00|47524.2|47334.4|47530.9|47341.1|47556.6|47366.8|47524.2|47334.4|0
1581983100000|2020-02-17 23:45:00|47528.5|47338.7|47498.1|47308.5|47535.1|47345.3|47498.1|47308.5|0
1581983400000|2020-02-17 23:50:00|47489.7|47300.1|47561.4|47371.6|47561.4|47371.6|47489.7|47300.1|0
1581983700000|2020-02-17 23:55:00|47596.6|47406.6|47598.3|47408.3|47601.9|47411.9|47575.7|47385.7|0
1581984000000|2020-02-18 00:00:00|47563.2|47373.4|47568.5|47378.7|47568.5|47378.7|47526.6|47336.8|0
1581984300000|2020-02-18 00:05:00|47569.3|47379.5|47561|47371.2|47574.1|47384.1|47539.9|47350.1|0
1581984600000|2020-02-18 00:10:00|47551.2|47361.4|47540.6|47350.8|47556.5|47366.7|47532.2|47342.4|0
1581984900000|2020-02-18 00:15:00|47547.6|47357.8|47506.1|47316.5|47547.6|47357.8|47506.1|47316.5|0
1581985200000|2020-02-18 00:20:00|47508.4|47318.8|47506.7|47317.1|47524|47334.2|47484.6|47295|0
1581985500000|2020-02-18 00:25:00|47502|47312.4|47499.2|47309.6|47512.2|47322.6|47483.8|47294.2|0
1581985800000|2020-02-18 00:30:00|47488.3|47298.7|47511.8|47322.2|47529.6|47339.8|47485.2|47295.6|0
1581986100000|2020-02-18 00:35:00|47546.5|47356.7|47568.3|47378.5|47597.4|47407.4|47546.5|47356.7|0
1581986400000|2020-02-18 00:40:00|47573.7|47383.7|47582.3|47392.3|47607.5|47417.5|47573.7|47383.7|0
1581986700000|2020-02-18 00:45:00|47582.8|47392.8|47597.7|47407.7|47597.7|47407.7|47569.4|47379.6|0
1581987000000|2020-02-18 00:50:00|47598.6|47408.6|47556.3|47366.5|47598.6|47408.6|47550.1|47360.3|0
1581987300000|2020-02-18 00:55:00|47557.3|47367.5|47558.1|47368.3|47571.7|47381.7|47553.3|47363.5|0
1581987600000|2020-02-18 01:00:00|47549.9|47360.1|47544.5|47354.7|47554.6|47364.8|47539.5|47349.7|0
1581987900000|2020-02-18 01:05:00|47544.6|47354.8|47589.4|47399.4|47593.1|47403.1|47544.6|47354.8|0
1581988200000|2020-02-18 01:10:00|47590.1|47400.1|47584|47394|47612.6|47422.6|47584|47394|0
1581988500000|2020-02-18 01:15:00|47589.1|47399.1|47580|47390|47599.8|47409.8|47580|47390|0
1581988800000|2020-02-18 01:20:00|47586|47396|47535.5|47345.7|47587.4|47397.4|47535.5|47345.7|0
1581989100000|2020-02-18 01:25:00|47539.5|47349.7|47580.5|47390.5|47584.6|47394.6|47539.5|47349.7|0
1581989400000|2020-02-18 01:30:00|47587.1|47397.1|47600.2|47410.2|47635.1|47444.9|47587.1|47397.1|0
1581989700000|2020-02-18 01:35:00|47604.2|47414.2|47658.9|47468.7|47658.9|47468.7|47604.2|47414.2|0
1581990000000|2020-02-18 01:40:00|47649|47458.8|47667.1|47476.9|47667.5|47477.3|47649|47458.8|0
1581990300000|2020-02-18 01:45:00|47667.2|47477|47619.4|47429.4|47673.6|47483.2|47619.4|47429.4|0
1581990600000|2020-02-18 01:50:00|47617.4|47427.4|47634|47443.8|47645.3|47455.1|47617.4|47427.4|0
1581990900000|2020-02-18 01:55:00|47634.7|47444.5|47589.8|47399.8|47643.5|47453.3|47589.8|47399.8|0
1581991200000|2020-02-18 02:00:00|47585|47395|47593.9|47403.9|47593.9|47403.9|47572.5|47382.5|0
1581991500000|2020-02-18 02:05:00|47591.4|47401.4|47596.9|47406.9|47598.1|47408.1|47566|47376.2|0
1581991800000|2020-02-18 02:10:00|47587.6|47397.6|47606.7|47416.7|47606.7|47416.7|47587.6|47397.6|0
1581992100000|2020-02-18 02:15:00|47604|47414|47585.6|47395.6|47604|47414|47585.6|47395.6|0
1581992400000|2020-02-18 02:20:00|47586.2|47396.2|47572.9|47382.9|47587.4|47397.4|47570|47380.1|0
1581992700000|2020-02-18 02:25:00|47571.9|47381.9|47604.3|47414.3|47604.3|47414.3|47571.9|47381.9|0
1581993000000|2020-02-18 02:30:00|47611.1|47421.1|47589.9|47399.9|47611.1|47421.1|47586.1|47396.1|0
1581993300000|2020-02-18 02:35:00|47588.2|47398.2|47568.2|47378.4|47590.3|47400.3|47567.1|47377.3|0
1581993600000|2020-02-18 02:40:00|47576.6|47386.6|47571|47381|47595.1|47405.1|47571|47381|0
1581993900000|2020-02-18 02:45:00|47572.9|47382.9|47594.1|47404.1|47594.1|47404.1|47572.9|47382.9|0
1581994200000|2020-02-18 02:50:00|47602.2|47412.2|47587.4|47397.4|47624|47433.8|47587.4|47397.4|0
1581994500000|2020-02-18 02:55:00|47576.2|47386.2|47592|47402|47592|47402|47567.9|47378.1|0
1581994800000|2020-02-18 03:00:00|47590.9|47400.9|47539.1|47349.3|47590.9|47400.9|47539.1|47349.3|0
1581995100000|2020-02-18 03:05:00|47536.8|47347|47556|47366.2|47568.1|47378.3|47530.1|47340.3|0
1581995400000|2020-02-18 03:10:00|47545.5|47355.7|47468.3|47278.9|47545.5|47355.7|47468.3|47278.9|0
1581995700000|2020-02-18 03:15:00|47472.5|47282.9|47539.9|47350.1|47539.9|47350.1|47472.5|47282.9|0
1581996000000|2020-02-18 03:20:00|47545.7|47355.9|47505.1|47315.5|47545.7|47355.9|47486.9|47297.3|0
1581996300000|2020-02-18 03:25:00|47493.3|47303.7|47526.5|47336.7|47526.5|47336.7|47482.6|47293|0
1581996600000|2020-02-18 03:30:00|47530.5|47340.7|47522.1|47332.3|47530.5|47340.7|47499.4|47309.8|0
1581996900000|2020-02-18 03:35:00|47532.1|47342.3|47528.5|47338.7|47548.6|47358.8|47528.5|47338.7|0
1581997200000|2020-02-18 03:40:00|47542.3|47352.5|47535.4|47345.6|47548.8|47359|47535.4|47345.6|0
1581997500000|2020-02-18 03:45:00|47530.4|47340.6|47514.2|47324.6|47530.4|47340.6|47510.9|47321.3|0
1581997800000|2020-02-18 03:50:00|47518.6|47329|47528.4|47338.6|47528.4|47338.6|47518.6|47329|0
1581998100000|2020-02-18 03:55:00|47525.3|47335.5|47518|47328.4|47525.6|47335.8|47507.6|47318|0
1581998400000|2020-02-18 04:00:00|47510.4|47320.8|47493|47303.4|47512.4|47322.8|47493|47303.4|0
1581998700000|2020-02-18 04:05:00|47514.9|47325.3|47498.4|47308.8|47514.9|47325.3|47483.9|47294.3|0
1581999000000|2020-02-18 04:10:00|47486.9|47297.3|47465.3|47275.9|47490.4|47300.8|47462.6|47273.2|0
1581999300000|2020-02-18 04:15:00|47463.9|47274.5|47366.8|47177.8|47463.9|47274.5|47366.8|47177.8|0
1581999600000|2020-02-18 04:20:00|47380.7|47191.5|47479.3|47289.7|47479.3|47289.7|47380.7|47191.5|0
1581999900000|2020-02-18 04:25:00|47464.5|47275.1|47469.5|47280.1|47487.9|47298.3|47464.5|47275.1|0
1582000200000|2020-02-18 04:30:00|47471.7|47282.1|47442.4|47253|47471.7|47282.1|47422.2|47232.8|0
1582000500000|2020-02-18 04:35:00|47440.9|47251.5|47456.1|47266.7|47456.1|47266.7|47440.9|47251.5|0
1582000800000|2020-02-18 04:40:00|47448.5|47259.1|47449.3|47259.9|47457.7|47268.3|47448.5|47259.1|0
1582001100000|2020-02-18 04:45:00|47452.4|47263|47456.1|47266.7|47460.2|47270.8|47452.4|47263|0
1582001400000|2020-02-18 04:50:00|47452.7|47263.3|47468.6|47279.2|47468.6|47279.2|47450.5|47261.1|0
1582001700000|2020-02-18 04:55:00|47477.6|47288|47494.4|47304.8|47507.3|47317.7|47464.7|47275.3|0
1582067400000|2020-02-18 23:10:00|47896.5|47705.3|48037.2|47845.4|48037.2|47845.4|47868.7|47677.7|0
1582067700000|2020-02-18 23:15:00|48140.6|47948.4|48046.5|47854.7|48189|47996.6|48046.5|47854.7|0
1582068000000|2020-02-18 23:20:00|48054.7|47862.9|47984.9|47793.3|48054.7|47862.9|47972.3|47780.7|0
1582068300000|2020-02-18 23:25:00|47990.6|47799|47928.5|47737.1|47990.6|47799|47885.9|47694.7|0
1582068600000|2020-02-18 23:30:00|47910.2|47719|47898.9|47707.7|47932.3|47740.9|47884.5|47693.3|0
1582068900000|2020-02-18 23:35:00|47919.4|47728.2|47909.1|47717.9|47952.4|47761|47897.3|47706.1|0
1582069200000|2020-02-18 23:40:00|47916.4|47725.2|47999.8|47808.2|47999.8|47808.2|47916.4|47725.2|0
1582069500000|2020-02-18 23:45:00|47999.5|47807.9|48036|47844.2|48070.6|47878.8|47999.5|47807.9|0
1582069800000|2020-02-18 23:50:00|48043.6|47851.8|48049.7|47857.9|48061.2|47869.4|48025.4|47833.6|0
1582070100000|2020-02-18 23:55:00|48061.7|47869.9|48114.5|47922.5|48114.5|47922.5|48035.1|47843.3|0
1582070400000|2020-02-19 00:00:00|48124|47931.8|48171.7|47979.3|48171.7|47979.3|48122.5|47930.3|0
1582070700000|2020-02-19 00:05:00|48173.5|47981.1|48213.4|48021|48213.4|48021|48153.1|47960.9|0
1582071000000|2020-02-19 00:10:00|48176.7|47984.3|48211.9|48019.5|48219.3|48026.9|48176.1|47983.7|0
1582071300000|2020-02-19 00:15:00|48211.5|48019.1|48277.6|48084.8|48287.3|48094.5|48211.5|48019.1|0
1582071600000|2020-02-19 00:20:00|48276.7|48083.9|48243.6|48051|48276.7|48083.9|48198.3|48005.9|0
1582071900000|2020-02-19 00:25:00|48234.6|48042|48254.8|48062.2|48254.8|48062.2|48200.1|48007.7|0
1582072200000|2020-02-19 00:30:00|48262.3|48069.7|48290|48097.2|48310.4|48117.6|48262.3|48069.7|0
1582072500000|2020-02-19 00:35:00|48304.7|48111.9|48244.1|48051.5|48306.3|48113.5|48244.1|48051.5|0
1582072800000|2020-02-19 00:40:00|48243.3|48050.7|48318.8|48126|48318.8|48126|48243.3|48050.7|0
1582073100000|2020-02-19 00:45:00|48337.6|48144.6|48341.6|48148.6|48341.6|48148.6|48323.1|48130.1|0
1582073400000|2020-02-19 00:50:00|48355.2|48162.2|48351.8|48158.8|48355.2|48162.2|48336.2|48143.2|0
1582073700000|2020-02-19 00:55:00|48351.2|48158.2|48330.8|48137.8|48353|48160|48330.8|48137.8|0
1582074000000|2020-02-19 01:00:00|48362.3|48169.3|48305.7|48112.9|48370.9|48177.9|48305.7|48112.9|0
1582074300000|2020-02-19 01:05:00|48306|48113.2|48228.6|48036|48306|48113.2|48228.6|48036|0
1582074600000|2020-02-19 01:10:00|48219|48026.6|48258.8|48066.2|48270.2|48077.6|48219|48026.6|0
1582074900000|2020-02-19 01:15:00|48267|48074.4|48245.1|48052.5|48267.8|48075.2|48245.1|48052.5|0
1582075200000|2020-02-19 01:20:00|48264.7|48072.1|48230.7|48038.1|48264.7|48072.1|48230.7|48038.1|0
1582075500000|2020-02-19 01:25:00|48234.3|48041.7|48230.3|48037.7|48251.7|48059.1|48230.3|48037.7|0
1582075800000|2020-02-19 01:30:00|48233.7|48041.1|48247.7|48055.1|48250.1|48057.5|48233.7|48041.1|0
1582076100000|2020-02-19 01:35:00|48260.5|48067.9|48255.3|48062.7|48293|48100.2|48254.7|48062.1|0
1582076400000|2020-02-19 01:40:00|48260.8|48068.2|48280.6|48087.8|48282.3|48089.5|48260.8|48068.2|0
1582076700000|2020-02-19 01:45:00|48286.6|48093.8|48332.4|48139.4|48332.4|48139.4|48276.9|48084.1|0
1582077000000|2020-02-19 01:50:00|48342.4|48149.4|48348.2|48155.2|48360.6|48167.6|48333.5|48140.5|0
1582077300000|2020-02-19 01:55:00|48369.4|48176.4|48374.6|48181.4|48396.1|48202.9|48369.4|48176.4|0
1582077600000|2020-02-19 02:00:00|48376.6|48183.4|48352.3|48159.3|48390.1|48196.9|48352.3|48159.3|0
1582077900000|2020-02-19 02:05:00|48347.6|48154.6|48368.9|48175.9|48368.9|48175.9|48321.2|48128.4|0
1582078200000|2020-02-19 02:10:00|48371.2|48178.2|48361.5|48168.5|48371.2|48178.2|48352.4|48159.4|0
1582078500000|2020-02-19 02:15:00|48350|48157|48333|48140|48350.8|48157.8|48324.6|48131.6|0
1582078800000|2020-02-19 02:20:00|48326.4|48133.4|48367.6|48174.6|48379.1|48185.9|48326.4|48133.4|0
1582079100000|2020-02-19 02:25:00|48363.6|48170.6|48390.5|48197.3|48390.5|48197.3|48314.6|48121.8|0
1582079400000|2020-02-19 02:30:00|48402.8|48209.6|48412.7|48219.5|48418.7|48225.5|48402.8|48209.6|0
1582079700000|2020-02-19 02:35:00|48422.6|48229.2|48424.8|48231.4|48428.8|48235.4|48409.5|48216.3|0
1582080000000|2020-02-19 02:40:00|48430.6|48237.2|48467.3|48273.9|48467.3|48273.9|48430.6|48237.2|0
1582080300000|2020-02-19 02:45:00|48467.5|48274.1|48460.2|48266.8|48473.2|48279.6|48437.8|48244.4|0
1582080600000|2020-02-19 02:50:00|48459.1|48265.7|48409.4|48216.2|48459.1|48265.7|48403.1|48209.9|0
1582080900000|2020-02-19 02:55:00|48403.9|48210.7|48397.9|48204.7|48414.9|48221.7|48381.8|48188.6|0
1582081200000|2020-02-19 03:00:00|48413.5|48220.3|48425.7|48232.3|48431.1|48237.7|48392|48198.8|0
1582081500000|2020-02-19 03:05:00|48440.9|48247.5|48445.2|48251.8|48457|48263.6|48436|48242.6|0
1582081800000|2020-02-19 03:10:00|48452.4|48259|48513.2|48319.6|48513.2|48319.6|48452.4|48259|0
1582082100000|2020-02-19 03:15:00|48526.2|48332.4|48554.9|48361.1|48562.4|48368.6|48526.2|48332.4|0
1582082400000|2020-02-19 03:20:00|48562.8|48369|48609|48415|48609|48415|48562.8|48369|0
1582082700000|2020-02-19 03:25:00|48611.2|48417.2|48597.1|48403.1|48624.8|48430.6|48585.6|48391.6|0
1582083000000|2020-02-19 03:30:00|48596.8|48402.8|48564.9|48371.1|48596.8|48402.8|48564.9|48371.1|0
1582083300000|2020-02-19 03:35:00|48554.5|48360.7|48592.1|48398.1|48592.1|48398.1|48538.6|48344.8|0
1582083600000|2020-02-19 03:40:00|48598.3|48404.3|48621.3|48427.3|48621.3|48427.3|48579.5|48385.5|0
1582083900000|2020-02-19 03:45:00|48619.5|48425.5|48615.4|48421.4|48624.7|48430.5|48605.9|48411.9|0
1582084200000|2020-02-19 03:50:00|48619.9|48425.9|48608.6|48414.6|48619.9|48425.9|48585.4|48391.4|0
1582084500000|2020-02-19 03:55:00|48624.4|48430.2|48631.9|48437.7|48632.1|48437.9|48607|48413|0
1582084800000|2020-02-19 04:00:00|48643.3|48449.1|48690.4|48496|48690.4|48496|48643.3|48449.1|0
1582085100000|2020-02-19 04:05:00|48700.4|48506|48648.4|48454.2|48700.4|48506|48648.4|48454.2|0
1582085400000|2020-02-19 04:10:00|48652.8|48458.6|48640.9|48446.7|48668.5|48474.3|48627.7|48433.5|0
1582085700000|2020-02-19 04:15:00|48630.4|48436.2|48663.1|48468.9|48663.1|48468.9|48630.4|48436.2|0
1582086000000|2020-02-19 04:20:00|48671.2|48477|48702.8|48508.4|48702.8|48508.4|48671.2|48477|0
1582086300000|2020-02-19 04:25:00|48710.2|48515.8|48740.7|48546.1|48740.7|48546.1|48708.7|48514.3|0
1582086600000|2020-02-19 04:30:00|48742|48547.4|48772|48577.4|48772|48577.4|48742|48547.4|0
1582086900000|2020-02-19 04:35:00|48768.2|48573.6|48758.7|48564.1|48770.2|48575.6|48732.7|48538.1|0
1582087200000|2020-02-19 04:40:00|48755|48560.4|48735.5|48540.9|48763.7|48569.1|48728.8|48534.2|0
1582087500000|2020-02-19 04:45:00|48740.9|48546.3|48725.7|48531.1|48740.9|48546.3|48698.6|48504.2|0
1582087800000|2020-02-19 04:50:00|48732|48537.4|48740.3|48545.7|48740.3|48545.7|48711.9|48517.5|0
1582088100000|2020-02-19 04:55:00|48738.1|48543.5|48748|48553.4|48765.2|48570.6|48734.1|48539.5|0
1582153800000|2020-02-19 23:10:00|48488.6|48295|48410.2|48217|48488.6|48295|48398.6|48205.4|0
1582154100000|2020-02-19 23:15:00|48422.4|48229|48422.7|48229.3|48439.9|48246.5|48415.1|48221.9|0
1582154400000|2020-02-19 23:20:00|48420.7|48227.5|48621.5|48427.5|48621.5|48427.5|48420.7|48227.5|0
1582154700000|2020-02-19 23:25:00|48596.6|48402.6|48575.2|48381.2|48596.6|48402.6|48554.6|48360.8|0
1582155000000|2020-02-19 23:30:00|48620.3|48426.3|48640.3|48446.1|48641.1|48446.9|48590.4|48396.4|0
1582155300000|2020-02-19 23:35:00|48597.3|48403.3|48624|48429.8|48624|48429.8|48564.2|48370.4|0
1582155600000|2020-02-19 23:40:00|48645.2|48451|48725.5|48530.9|48760.8|48566.2|48645.2|48451|0
1582155900000|2020-02-19 23:45:00|48737.8|48543.2|48728.5|48533.9|48769.3|48574.7|48713.1|48518.7|0
1582156200000|2020-02-19 23:50:00|48742.2|48547.6|48804.1|48609.3|48805|48610.2|48742.2|48547.6|0
1582156500000|2020-02-19 23:55:00|48824.3|48629.3|48881.6|48686.4|48888.7|48693.5|48821.6|48626.8|0
1582156800000|2020-02-20 00:00:00|48871.3|48676.3|48884.5|48689.3|48910.2|48715|48827.9|48632.9|0
1582157100000|2020-02-20 00:05:00|48857.6|48662.6|48777|48582.2|48857.6|48662.6|48761.6|48567|0
1582157400000|2020-02-20 00:10:00|48766|48571.4|48739.6|48545|48774.1|48579.3|48739.6|48545|0
1582157700000|2020-02-20 00:15:00|48751.8|48557.2|48867.9|48672.9|48897.4|48702.2|48747.6|48553|0
1582158000000|2020-02-20 00:20:00|48823.4|48628.4|48806.1|48611.3|48896.7|48701.5|48806.1|48611.3|0
1582158300000|2020-02-20 00:25:00|48768.9|48574.3|48772.4|48577.7|48782.2|48587.4|48748.9|48554.3|0
1582158600000|2020-02-20 00:30:00|48751.4|48556.8|48782.1|48587.3|48827|48632|48751.4|48556.8|0
1582158900000|2020-02-20 00:35:00|48725.9|48531.3|48643|48448.8|48746.6|48552|48643|48448.8|0
1582159200000|2020-02-20 00:40:00|48719.7|48525.3|48683.8|48489.4|48731.3|48536.7|48683.8|48489.4|0
1582159500000|2020-02-20 00:45:00|48692.8|48498.4|48627.7|48433.5|48692.8|48498.4|48627.7|48433.5|0
1582159800000|2020-02-20 00:50:00|48638.9|48444.7|48639.6|48445.4|48665.7|48471.5|48624|48429.8|0
1582160100000|2020-02-20 00:55:00|48617.8|48423.8|48615|48421|48622.7|48428.5|48585.9|48391.9|0
1582160400000|2020-02-20 01:00:00|48605.2|48411.2|48648.7|48454.5|48668.9|48474.7|48599.5|48405.5|0
1582160700000|2020-02-20 01:05:00|48671.9|48477.7|48667.3|48473.1|48671.9|48477.7|48613.6|48419.6|0
1582161000000|2020-02-20 01:10:00|48669.1|48474.9|48696|48501.6|48735.3|48540.7|48669.1|48474.9|0
1582161300000|2020-02-20 01:15:00|48682.4|48488|48668.1|48473.9|48690.4|48496|48656.4|48462.2|0
1582161600000|2020-02-20 01:20:00|48671.9|48477.7|48706.9|48512.5|48706.9|48512.5|48671.9|48477.7|0
1582161900000|2020-02-20 01:25:00|48710|48515.6|48782.6|48587.8|48782.6|48587.8|48710|48515.6|0
1582162200000|2020-02-20 01:30:00|48772.6|48577.8|48805.9|48611.1|48830.1|48635.1|48772.6|48577.8|0
1582162500000|2020-02-20 01:35:00|48792.6|48597.8|48815.9|48621.1|48821.3|48626.5|48781|48586.2|0
1582162800000|2020-02-20 01:40:00|48798.4|48603.6|48805.9|48611.1|48805.9|48611.1|48785.3|48590.5|0
1582163100000|2020-02-20 01:45:00|48800.8|48606|48803.4|48608.6|48813.1|48618.3|48800.8|48606|0
1582163400000|2020-02-20 01:50:00|48816.8|48622|48821.7|48626.9|48872.8|48677.6|48816.8|48622|0
1582163700000|2020-02-20 01:55:00|48826.3|48631.3|48788.3|48593.5|48859.1|48664.1|48788.3|48593.5|0
1582164000000|2020-02-20 02:00:00|48767.4|48572.8|48753.7|48559.1|48790|48595.2|48753.7|48559.1|0
1582164300000|2020-02-20 02:05:00|48741.7|48547.1|48744.1|48549.5|48756|48561.4|48739|48544.4|0
1582164600000|2020-02-20 02:10:00|48748.2|48553.6|48699.1|48504.7|48750.2|48555.6|48699.1|48504.7|0
1582164900000|2020-02-20 02:15:00|48682.4|48488|48686.7|48492.3|48717.9|48523.5|48679.1|48484.7|0
1582165200000|2020-02-20 02:20:00|48701|48506.6|48687.1|48492.7|48709.6|48515.2|48668.8|48474.6|0
1582165500000|2020-02-20 02:25:00|48685|48490.6|48623.9|48429.7|48685|48490.6|48623.9|48429.7|0
1582165800000|2020-02-20 02:30:00|48622.9|48428.7|48627.9|48433.7|48627.9|48433.7|48603|48409|0
1582166100000|2020-02-20 02:35:00|48633.3|48439.1|48708.1|48513.7|48713.9|48519.5|48633.3|48439.1|0
1582166400000|2020-02-20 02:40:00|48719.5|48525.1|48689.6|48495.2|48719.5|48525.1|48672.5|48478.1|0
1582166700000|2020-02-20 02:45:00|48670.8|48476.6|48653.5|48459.3|48672.8|48478.4|48636.5|48442.3|0
1582167000000|2020-02-20 02:50:00|48639.4|48445.2|48625|48430.8|48654|48459.8|48625|48430.8|0
1582167300000|2020-02-20 02:55:00|48617.2|48423.2|48654.9|48460.7|48654.9|48460.7|48615.4|48421.4|0
1582167600000|2020-02-20 03:00:00|48666.2|48472|48644.5|48450.3|48675|48480.6|48641.6|48447.4|0
1582167900000|2020-02-20 03:05:00|48636.1|48441.9|48661.3|48467.1|48669.4|48475.2|48636.1|48441.9|0
1582168200000|2020-02-20 03:10:00|48664.6|48470.4|48644.9|48450.7|48664.6|48470.4|48642.8|48448.6|0
1582168500000|2020-02-20 03:15:00|48641.5|48447.3|48644.4|48450.2|48658.9|48464.7|48640.8|48446.6|0
1582168800000|2020-02-20 03:20:00|48637|48442.8|48584.6|48390.6|48643.6|48449.4|48584.6|48390.6|0
1582169100000|2020-02-20 03:25:00|48584.4|48390.4|48562.7|48368.9|48584.4|48390.4|48549|48355.2|0
1582169400000|2020-02-20 03:30:00|48567.9|48374.1|48551.3|48357.5|48578.3|48384.3|48551.3|48357.5|0
1582169700000|2020-02-20 03:35:00|48548.2|48354.4|48529.6|48335.8|48548.2|48354.4|48514.3|48320.7|0
1582170000000|2020-02-20 03:40:00|48531.3|48337.5|48514.7|48321.1|48545.9|48352.1|48507.7|48314.1|0
1582170300000|2020-02-20 03:45:00|48518.5|48324.9|48496.1|48302.5|48539.6|48345.8|48491.2|48297.6|0
1582170600000|2020-02-20 03:50:00|48499.7|48306.1|48497|48303.4|48516.8|48323.2|48495|48301.4|0
1582170900000|2020-02-20 03:55:00|48490.3|48296.7|48413.8|48220.6|48490.3|48296.7|48413.8|48220.6|0
1582171200000|2020-02-20 04:00:00|48409.4|48216.2|48404.8|48211.6|48409.4|48216.2|48357.1|48164.1|0
1582171500000|2020-02-20 04:05:00|48414.5|48221.3|48404.2|48211|48414.5|48221.3|48381|48187.8|0
1582171800000|2020-02-20 04:10:00|48409.1|48215.9|48427.1|48233.7|48433.1|48239.7|48409.1|48215.9|0
1582172100000|2020-02-20 04:15:00|48423.4|48230|48461.4|48268|48461.4|48268|48423.4|48230|0
1582172400000|2020-02-20 04:20:00|48463.2|48269.8|48483.5|48289.9|48508.4|48314.8|48463.2|48269.8|0
1582172700000|2020-02-20 04:25:00|48492|48298.4|48454.6|48261.2|48500.1|48306.5|48447.2|48253.8|0
1582173000000|2020-02-20 04:30:00|48458.7|48265.3|48449.9|48256.5|48465.1|48271.7|48439.2|48245.8|0
1582173300000|2020-02-20 04:35:00|48456.6|48263.2|48411.7|48218.5|48461.4|48268|48411.7|48218.5|0
1582173600000|2020-02-20 04:40:00|48407.2|48214|48415.1|48221.9|48427.5|48234.1|48391.8|48198.6|0
1582173900000|2020-02-20 04:45:00|48416.6|48223.4|48435.9|48242.5|48436.9|48243.5|48416.6|48223.4|0
1582174200000|2020-02-20 04:50:00|48441.8|48248.4|48427.5|48234.1|48472.8|48279.2|48427.5|48234.1|0
1582174500000|2020-02-20 04:55:00|48448.8|48255.4|48417.3|48224.1|48455.6|48262.2|48417.3|48224.1|0
1582240200000|2020-02-20 23:10:00|48500.4|48306.8|48420.1|48226.9|48522.7|48328.9|48420.1|48226.9|0
1582240500000|2020-02-20 23:15:00|48411.2|48218|48408.7|48215.5|48411.2|48218|48351.3|48158.3|0
1582240800000|2020-02-20 23:20:00|48392.7|48199.5|48353.8|48160.8|48392.7|48199.5|48333.8|48140.8|0
1582241100000|2020-02-20 23:25:00|48366.1|48173.1|48336.3|48143.3|48366.1|48173.1|48299.4|48106.6|0
1582241400000|2020-02-20 23:30:00|48349.1|48156.1|48277.5|48084.7|48349.1|48156.1|48277.5|48084.7|0
1582241700000|2020-02-20 23:35:00|48273.9|48081.1|48213.4|48021|48285.5|48092.7|48199|48006.6|0
1582242000000|2020-02-20 23:40:00|48193.9|48001.5|48155.9|47963.7|48193.9|48001.5|48149.9|47957.7|0
1582242300000|2020-02-20 23:45:00|48161.7|47969.5|48114.8|47922.8|48174.8|47982.4|48114.8|47922.8|0
1582242600000|2020-02-20 23:50:00|48122.4|47930.2|48088.4|47896.4|48122.4|47930.2|48032.8|47841|0
1582242900000|2020-02-20 23:55:00|48109.8|47917.8|48133.2|47941|48152.1|47959.9|48087.7|47895.7|0
1582243200000|2020-02-21 00:00:00|48152|47959.8|48205.8|48013.4|48205.8|48013.4|48134|47941.8|0
1582243500000|2020-02-21 00:05:00|48208.4|48016|48281.7|48088.9|48332.4|48139.4|48208.4|48016|0
1582243800000|2020-02-21 00:10:00|48278.1|48085.3|48191.9|47999.5|48278.1|48085.3|48191.9|47999.5|0
1582244100000|2020-02-21 00:15:00|48201.6|48009.2|48237.8|48045.2|48289|48096.2|48201.6|48009.2|0
1582244400000|2020-02-21 00:20:00|48222.4|48029.8|48254.7|48062.1|48254.7|48062.1|48202.5|48010.1|0
1582244700000|2020-02-21 00:25:00|48288.3|48095.5|48239.4|48046.8|48296.9|48104.1|48239.4|48046.8|0
1582245000000|2020-02-21 00:30:00|48249.6|48057|48281|48088.2|48294.1|48101.3|48237.1|48044.5|0
1582245300000|2020-02-21 00:35:00|48287.1|48094.3|48321.3|48128.5|48321.3|48128.5|48266.8|48074.2|0
1582245600000|2020-02-21 00:40:00|48328.8|48135.8|48281.8|48089|48356.1|48163.1|48281.8|48089|0
1582245900000|2020-02-21 00:45:00|48271.5|48078.7|48168.9|47976.7|48271.5|48078.7|48168.9|47976.7|0
1582246200000|2020-02-21 00:50:00|48178.1|47985.7|48210.2|48017.8|48216.2|48023.8|48178.1|47985.7|0
1582246500000|2020-02-21 00:55:00|48231|48038.4|48198|48005.6|48231|48038.4|48198|48005.6|0
1582246800000|2020-02-21 01:00:00|48203|48010.6|48171.3|47978.9|48215.8|48023.4|48171.3|47978.9|0
1582247100000|2020-02-21 01:05:00|48175.4|47983|48151|47958.8|48175.4|47983|48151|47958.8|0
1582247400000|2020-02-21 01:10:00|48147.4|47955.2|48161.1|47968.9|48177.4|47985|48145.2|47953|0
1582247700000|2020-02-21 01:15:00|48168.5|47976.3|48191.3|47998.9|48220.4|48028|48168.5|47976.3|0
1582248000000|2020-02-21 01:20:00|48212.6|48020.2|48155.2|47963|48212.6|48020.2|48155.2|47963|0
1582248300000|2020-02-21 01:25:00|48150.8|47958.6|48063.4|47871.6|48150.8|47958.6|48063.4|47871.6|0
1582248600000|2020-02-21 01:30:00|48060.9|47869.1|48064.9|47873.1|48096|47904|48060.9|47869.1|0
1582248900000|2020-02-21 01:35:00|48072.9|47880.9|48060.8|47869|48081.8|47889.8|48049.1|47857.3|0
1582249200000|2020-02-21 01:40:00|48066.5|47874.7|48065.9|47874.1|48073.1|47881.1|48059.5|47867.7|0
1582249500000|2020-02-21 01:45:00|48087.2|47895.2|48083.1|47891.1|48094.3|47902.3|48073.9|47881.9|0
1582249800000|2020-02-21 01:50:00|48080.7|47888.7|48058.7|47866.9|48084.5|47892.5|48054.7|47862.9|0
1582250100000|2020-02-21 01:55:00|48065.9|47874.1|48077.8|47885.8|48110.4|47918.4|48065.9|47874.1|0
1582250400000|2020-02-21 02:00:00|48069.6|47877.8|48062.7|47870.9|48069.6|47877.8|48054.9|47863.1|0
1582250700000|2020-02-21 02:05:00|48050.4|47858.6|48041.5|47849.7|48060.2|47868.4|48040.2|47848.4|0
1582251000000|2020-02-21 02:10:00|48042.5|47850.7|48042.8|47851|48046.6|47854.8|48036.1|47844.3|0
1582251300000|2020-02-21 02:15:00|48047.3|47855.5|48054.5|47862.7|48058.6|47866.8|48043.2|47851.4|0
1582251600000|2020-02-21 02:20:00|48049.6|47857.8|48044.3|47852.5|48054.6|47862.8|48042.8|47851|0
1582251900000|2020-02-21 02:25:00|48041.3|47849.5|47980.5|47788.9|48041.3|47849.5|47980.5|47788.9|0
1582252200000|2020-02-21 02:30:00|47990.8|47799.2|48049|47857.2|48049|47857.2|47971.8|47780.2|0
1582252500000|2020-02-21 02:35:00|48038.1|47846.3|48107.1|47915.1|48107.1|47915.1|48038.1|47846.3|0
1582252800000|2020-02-21 02:40:00|48125.9|47933.7|48125.2|47933|48143.7|47951.5|48116|47924|0
1582253100000|2020-02-21 02:45:00|48117.9|47925.9|48106.3|47914.3|48117.9|47925.9|48100.5|47908.5|0
1582253400000|2020-02-21 02:50:00|48105.1|47913.1|48101.2|47909.2|48115.9|47923.9|48101.2|47909.2|0
1582253700000|2020-02-21 02:55:00|48097.4|47905.4|48091.8|47899.8|48107.9|47915.9|48088.8|47896.8|0
1582254000000|2020-02-21 03:00:00|48097.3|47905.3|48139|47946.8|48151.5|47959.3|48095.3|47903.3|0
1582254300000|2020-02-21 03:05:00|48138.8|47946.6|48136.8|47944.6|48144.6|47952.4|48126.9|47934.7|0
1582254600000|2020-02-21 03:10:00|48138.4|47946.2|48128.5|47936.3|48144.1|47951.9|48128.5|47936.3|0
1582254900000|2020-02-21 03:15:00|48126.6|47934.4|48145|47952.8|48150|47957.8|48126.6|47934.4|0
1582255200000|2020-02-21 03:20:00|48148.8|47956.6|48152.3|47960.1|48170.6|47978.4|48146.1|47953.9|0
1582255500000|2020-02-21 03:25:00|48152|47959.8|48155.8|47963.6|48174.7|47982.3|48152|47959.8|0
1582255800000|2020-02-21 03:30:00|48154.2|47962|48164.6|47972.4|48172.4|47980|48150.8|47958.6|0
1582256100000|2020-02-21 03:35:00|48171.8|47979.4|48139.6|47947.4|48171.8|47979.4|48134.4|47942.2|0
1582256400000|2020-02-21 03:40:00|48144.3|47952.1|48144.1|47951.9|48153.8|47961.6|48139.3|47947.1|0
1582256700000|2020-02-21 03:45:00|48136.3|47944.1|48131.8|47939.6|48140.5|47948.3|48131.8|47939.6|0
1582257000000|2020-02-21 03:50:00|48118|47926|48104.3|47912.3|48118|47926|48104.3|47912.3|0
1582257300000|2020-02-21 03:55:00|48098.2|47906.2|48137.1|47944.9|48137.1|47944.9|48097.1|47905.1|0
1582257600000|2020-02-21 04:00:00|48139.9|47947.7|48153.9|47961.7|48172.6|47980.2|48139.9|47947.7|0
1582257900000|2020-02-21 04:05:00|48150.8|47958.6|48134.5|47942.3|48158.5|47966.3|48134.5|47942.3|0
1582258200000|2020-02-21 04:10:00|48132.9|47940.7|48107|47915|48132.9|47940.7|48107|47915|0
1582258500000|2020-02-21 04:15:00|48106.7|47914.7|48137.6|47945.4|48138.9|47946.7|48106.7|47914.7|0
1582258800000|2020-02-21 04:20:00|48136.4|47944.2|48138.8|47946.6|48150.7|47958.5|48135.2|47943|0
1582259100000|2020-02-21 04:25:00|48138.7|47946.5|48135.2|47943|48140.5|47948.3|48131.7|47939.5|0
1582259400000|2020-02-21 04:30:00|48133.3|47941.1|48115.9|47923.9|48134.8|47942.6|48114|47922|0
1582259700000|2020-02-21 04:35:00|48109.2|47917.2|48088|47896|48109.2|47917.2|48084.7|47892.7|0
1582260000000|2020-02-21 04:40:00|48076.4|47884.4|48078.3|47886.3|48082.4|47890.4|48076.4|47884.4|0
1582260300000|2020-02-21 04:45:00|48079.5|47887.5|48075.9|47883.9|48080.3|47888.3|48073.2|47881.2|0
1582260600000|2020-02-21 04:50:00|48078.1|47886.1|48046.7|47854.9|48078.1|47886.1|48046.7|47854.9|0
1582260900000|2020-02-21 04:55:00|48042.5|47850.7|48056.1|47864.3|48056.1|47864.3|48035.2|47843.4|0
1582499400000|2020-02-23 23:10:00|47206.3|47017.9|47058|46870.2|47223.4|47034.8|46993.1|46805.5|0
1582499700000|2020-02-23 23:15:00|47188.5|47000.1|47103.3|46915.3|47188.5|47000.1|47080|46892|0
1582500000000|2020-02-23 23:20:00|47084.8|46896.8|47250.7|47062.1|47250.7|47062.1|47084.8|46896.8|0
1582500300000|2020-02-23 23:25:00|47227.7|47039.1|47269.8|47081|47310.3|47121.5|47227.7|47039.1|0
1582500600000|2020-02-23 23:30:00|47252.5|47063.9|47274.4|47085.6|47302.8|47114|47252.5|47063.9|0
1582500900000|2020-02-23 23:35:00|47261.3|47072.7|47229.8|47041.2|47308.1|47119.3|47229.8|47041.2|0
1582501200000|2020-02-23 23:40:00|47232.7|47044.1|47240.2|47051.6|47261.1|47072.5|47206|47017.6|0
1582501500000|2020-02-23 23:45:00|47237.2|47048.6|47225.9|47037.3|47237.2|47048.6|47200.1|47011.7|0
1582501800000|2020-02-23 23:50:00|47229.8|47041.2|47266.8|47078.2|47283.5|47094.7|47229.8|47041.2|0
1582502100000|2020-02-23 23:55:00|47267.2|47078.6|47235.2|47046.6|47299.7|47110.9|47235.2|47046.6|0
1582502400000|2020-02-24 00:00:00|47234.8|47046.2|47255.3|47066.7|47255.3|47066.7|47194.5|47006.1|0
1582502700000|2020-02-24 00:05:00|47266.8|47078.2|47314.9|47126.1|47315.9|47127.1|47266.8|47078.2|0
1582503000000|2020-02-24 00:10:00|47326.2|47137.2|47318.9|47130.1|47337.8|47148.8|47303.6|47114.8|0
1582503300000|2020-02-24 00:15:00|47296.7|47107.9|47259.5|47070.9|47296.7|47107.9|47207.4|47019|0
1582503600000|2020-02-24 00:20:00|47245.7|47057.1|47138.2|46950|47254.9|47066.3|47104.3|46916.3|0
1582503900000|2020-02-24 00:25:00|47177.7|46989.3|47152.9|46964.7|47196.2|47007.8|47152.9|46964.7|0
1582504200000|2020-02-24 00:30:00|47127.7|46939.5|47069.1|46881.1|47127.7|46939.5|47064.7|46876.9|0
1582504500000|2020-02-24 00:35:00|47054.5|46866.7|46963.5|46776.1|47054.5|46866.7|46963.5|46776.1|0
1582504800000|2020-02-24 00:40:00|46961.1|46773.7|46899.7|46712.5|46961.1|46773.7|46893.3|46706.1|0
1582505100000|2020-02-24 00:45:00|46877.5|46690.3|46744.3|46557.7|46877.5|46690.3|46735.8|46549.2|0
1582505400000|2020-02-24 00:50:00|46741.8|46555.2|46735.4|46548.8|46741.8|46555.2|46704.4|46518|0
1582505700000|2020-02-24 00:55:00|46772.1|46585.3|46695.3|46508.9|46772.1|46585.3|46695.3|46508.9|0
1582506000000|2020-02-24 01:00:00|46722|46535.4|46754.6|46568|46754.6|46568|46711|46524.6|0
1582506300000|2020-02-24 01:05:00|46757.2|46570.6|46740.5|46553.9|46757.2|46570.6|46717.9|46531.5|0
1582506600000|2020-02-24 01:10:00|46740|46553.4|46735|46548.4|46744.6|46558|46720.5|46533.9|0
1582506900000|2020-02-24 01:15:00|46734.2|46547.6|46801.5|46614.7|46801.6|46614.8|46727.2|46540.6|0
1582507200000|2020-02-24 01:20:00|46804.9|46618.1|46762.8|46576.2|46804.9|46618.1|46747|46560.4|0
1582507500000|2020-02-24 01:25:00|46785.9|46599.1|46799.9|46613.1|46799.9|46613.1|46751.3|46564.7|0
1582507800000|2020-02-24 01:30:00|46814.4|46627.6|46838.6|46651.6|46838.6|46651.6|46807|46620.2|0
1582508100000|2020-02-24 01:35:00|46824.5|46637.5|46783.5|46596.7|46824.5|46637.5|46783.5|46596.7|0
1582508400000|2020-02-24 01:40:00|46790.7|46603.9|46793.9|46607.1|46796|46609.2|46774|46587.2|0
1582508700000|2020-02-24 01:45:00|46810.6|46623.8|46832.9|46645.9|46832.9|46645.9|46795.9|46609.1|0
1582509000000|2020-02-24 01:50:00|46849.8|46662.8|46875|46687.8|46875|46687.8|46848.9|46661.9|0
1582509300000|2020-02-24 01:55:00|46865.2|46678.2|46863.2|46676.2|46882.7|46695.5|46863.2|46676.2|0
1582509600000|2020-02-24 02:00:00|46878.2|46691|46890.4|46703.2|46909.6|46722.4|46865.1|46678.1|0
1582509900000|2020-02-24 02:05:00|46899|46711.8|46895.5|46708.3|46907.3|46720.1|46888.7|46701.5|0
1582510200000|2020-02-24 02:10:00|46902.8|46715.6|46857.4|46670.4|46902.8|46715.6|46857.4|46670.4|0
1582510500000|2020-02-24 02:15:00|46857.6|46670.6|46876.1|46688.9|46876.3|46689.1|46857.6|46670.6|0
1582510800000|2020-02-24 02:20:00|46881.4|46694.2|46867.1|46680.1|46890|46702.8|46863.4|46676.4|0
1582511100000|2020-02-24 02:25:00|46875.4|46688.2|46871.1|46683.9|46900|46712.8|46871.1|46683.9|0
1582511400000|2020-02-24 02:30:00|46876.7|46689.5|46846.1|46659.1|46884.6|46697.4|46845.8|46658.8|0
1582511700000|2020-02-24 02:35:00|46845.8|46658.8|46843.6|46656.6|46845.8|46658.8|46837.5|46650.5|0
1582512000000|2020-02-24 02:40:00|46860.2|46673.2|46882.3|46695.1|46882.3|46695.1|46859.7|46672.7|0
1582512300000|2020-02-24 02:45:00|46880.1|46692.9|46916.3|46729.1|46922.7|46735.3|46868.7|46681.5|0
1582512600000|2020-02-24 02:50:00|46919.3|46731.9|46905.5|46718.3|46925.1|46737.7|46905.5|46718.3|0
1582512900000|2020-02-24 02:55:00|46913.2|46726|46871|46683.8|46913.2|46726|46871|46683.8|0
1582513200000|2020-02-24 03:00:00|46870.9|46683.7|46791.6|46604.8|46870.9|46683.7|46791.6|46604.8|0
1582513500000|2020-02-24 03:05:00|46794.1|46607.3|46771.4|46584.6|46796.5|46609.7|46768.2|46581.6|0
1582513800000|2020-02-24 03:10:00|46777.8|46591|46822.7|46635.7|46822.7|46635.7|46777.8|46591|0
1582514100000|2020-02-24 03:15:00|46824.1|46637.1|46800|46613.2|46833.7|46646.7|46800|46613.2|0
1582514400000|2020-02-24 03:20:00|46798|46611.2|46766.2|46579.6|46799.6|46612.8|46766.2|46579.6|0
1582514700000|2020-02-24 03:25:00|46764.8|46578.2|46723.9|46537.3|46764.8|46578.2|46723.9|46537.3|0
1582515000000|2020-02-24 03:30:00|46728.3|46541.7|46719.4|46532.8|46746.4|46559.8|46718.9|46532.3|0
1582515300000|2020-02-24 03:35:00|46717.9|46531.5|46741.9|46555.3|46741.9|46555.3|46704.5|46518.1|0
1582515600000|2020-02-24 03:40:00|46735.1|46548.5|46681.4|46495|46735.1|46548.5|46678.9|46492.5|0
1582515900000|2020-02-24 03:45:00|46678.6|46492.2|46619.7|46433.5|46678.6|46492.2|46619.7|46433.5|0
1582516200000|2020-02-24 03:50:00|46609.8|46423.8|46652.3|46466.1|46652.3|46466.1|46609.8|46423.8|0
1582516500000|2020-02-24 03:55:00|46675.3|46488.9|46613.2|46427.2|46675.3|46488.9|46612.5|46426.5|0
1582516800000|2020-02-24 04:00:00|46608.1|46422.1|46695.8|46509.4|46709.6|46523.2|46608.1|46422.1|0
1582517100000|2020-02-24 04:05:00|46680.5|46494.1|46652.6|46466.4|46682.4|46496|46643|46456.8|0
1582517400000|2020-02-24 04:10:00|46660.9|46474.7|46652.2|46466|46668.4|46482|46646.3|46460.1|0
1582517700000|2020-02-24 04:15:00|46664.4|46478.2|46681.4|46495|46682.8|46496.4|46661|46474.8|0
1582518000000|2020-02-24 04:20:00|46679.4|46493|46682.1|46495.7|46694.5|46508.1|46677.2|46490.8|0
1582518300000|2020-02-24 04:25:00|46689.6|46503.2|46715.7|46529.3|46715.7|46529.3|46688.1|46501.7|0
1582518600000|2020-02-24 04:30:00|46710.2|46523.8|46668.5|46482.1|46714.8|46528.4|46668.5|46482.1|0
1582518900000|2020-02-24 04:35:00|46670.8|46484.4|46644.9|46458.7|46670.8|46484.4|46644.9|46458.7|0
1582519200000|2020-02-24 04:40:00|46643.5|46457.3|46611|46425|46644.7|46458.5|46611|46425|0
1582519500000|2020-02-24 04:45:00|46610|46424|46573.7|46387.7|46610|46424|46573.7|46387.7|0
1582519800000|2020-02-24 04:50:00|46578.3|46392.3|46620|46433.8|46620|46433.8|46578.3|46392.3|0
1582520100000|2020-02-24 04:55:00|46632.6|46446.4|46589.2|46403.2|46649.6|46463.4|46574.2|46388.2|0
1582585800000|2020-02-24 23:10:00|45232.3|45051.7|45323.3|45142.3|45413.5|45232.3|45232.3|45051.7|0
1582586100000|2020-02-24 23:15:00|45338|45157|45362.3|45181.3|45380.2|45199|45303.4|45122.6|0
1582586400000|2020-02-24 23:20:00|45411.2|45230|45614.2|45432.2|45614.2|45432.2|45411.2|45230|0
1582586700000|2020-02-24 23:25:00|45616.2|45434|45623.9|45441.7|45681.8|45499.4|45585.8|45403.8|0
1582587000000|2020-02-24 23:30:00|45564.4|45382.6|45293.4|45112.6|45564.4|45382.6|45293.4|45112.6|0
1582587300000|2020-02-24 23:35:00|45300.3|45119.5|45333.6|45152.6|45333.6|45152.6|45213.5|45033.1|0
1582587600000|2020-02-24 23:40:00|45372.5|45191.3|45293|45112.2|45416.4|45235|45283|45102.2|0
1582587900000|2020-02-24 23:45:00|45295.5|45114.7|45345.4|45164.4|45356.2|45175.2|45295.5|45114.7|0
1582588200000|2020-02-24 23:50:00|45361.8|45180.8|45296.2|45115.4|45361.8|45180.8|45223|45042.4|0
1582588500000|2020-02-24 23:55:00|45309.6|45128.8|45528.1|45346.3|45528.1|45346.3|45309.6|45128.8|0
1582588800000|2020-02-25 00:00:00|45540|45358.2|45586.4|45404.4|45586.4|45404.4|45450.2|45268.8|0
1582589100000|2020-02-25 00:05:00|45608.4|45426.4|45818.4|45635.4|45836.1|45653.1|45608.4|45426.4|0
1582589400000|2020-02-25 00:10:00|45821.1|45638.1|46001.6|45818|46001.6|45818|45819.7|45636.7|0
1582589700000|2020-02-25 00:15:00|46040.6|45856.8|45916.8|45733.4|46040.6|45856.8|45897.9|45714.7|0
1582590000000|2020-02-25 00:20:00|45928.2|45744.8|45932.7|45749.3|45946.6|45763.2|45880.9|45697.7|0
1582590300000|2020-02-25 00:25:00|45888.2|45705|45948.1|45764.7|45963.2|45779.8|45888.2|45705|0
1582590600000|2020-02-25 00:30:00|45984.3|45800.7|45953.4|45770|45984.3|45800.7|45917.3|45733.9|0
1582590900000|2020-02-25 00:35:00|46002.9|45819.3|46269.8|46085|46269.8|46085|46002.9|45819.3|0
1582591200000|2020-02-25 00:40:00|46297|46112.2|46133.1|45948.9|46297|46112.2|46124.2|45940|0
1582591500000|2020-02-25 00:45:00|46142.4|45958.2|46173|45988.6|46173|45988.6|46082.7|45898.7|0
1582591800000|2020-02-25 00:50:00|46182.5|45998.1|46245.6|46061|46245.6|46061|46146|45961.8|0
1582592100000|2020-02-25 00:55:00|46260.5|46075.9|46244.4|46059.8|46268.2|46083.4|46230.4|46045.8|0
1582592400000|2020-02-25 01:00:00|46243.6|46059|46297.7|46112.9|46298|46113.2|46165.1|45980.9|0
1582592700000|2020-02-25 01:05:00|46299|46114.2|46374|46188.8|46374|46188.8|46299|46114.2|0
1582593000000|2020-02-25 01:10:00|46375.4|46190.2|46313.7|46128.9|46375.4|46190.2|46298.3|46113.5|0
1582593300000|2020-02-25 01:15:00|46333.2|46148.2|46310.5|46125.7|46344|46159|46299.6|46114.8|0
1582593600000|2020-02-25 01:20:00|46301.3|46116.5|46297.4|46112.6|46355.3|46170.3|46288.5|46103.7|0
1582593900000|2020-02-25 01:25:00|46308.9|46124.1|46325.7|46140.7|46353.9|46168.9|46292.8|46108|0
1582594200000|2020-02-25 01:30:00|46329.1|46144.1|46318.4|46133.4|46333.6|46148.6|46282|46097.2|0
1582594500000|2020-02-25 01:35:00|46316.3|46131.5|46368.4|46183.2|46372.3|46187.1|46307.4|46122.6|0
1582594800000|2020-02-25 01:40:00|46370.2|46185|46385.6|46200.4|46385.6|46200.4|46326|46141|0
1582595100000|2020-02-25 01:45:00|46366.7|46181.7|46379|46193.8|46400.6|46215.4|46366.7|46181.7|0
1582595400000|2020-02-25 01:50:00|46383.1|46197.9|46344.1|46159.1|46393.6|46208.4|46344.1|46159.1|0
1582595700000|2020-02-25 01:55:00|46331.6|46146.6|46359.8|46174.8|46359.8|46174.8|46307.9|46123.1|0
1582596000000|2020-02-25 02:00:00|46345.5|46160.5|46445.8|46260.4|46456.7|46271.3|46345.5|46160.5|0
1582596300000|2020-02-25 02:05:00|46445.1|46259.7|46464.8|46279.4|46484.2|46298.6|46441|46255.6|0
1582596600000|2020-02-25 02:10:00|46454.6|46269.2|46441.5|46256.1|46474.2|46288.6|46413.1|46227.9|0
1582596900000|2020-02-25 02:15:00|46464.7|46279.3|46561|46375.2|46571|46385|46464.7|46279.3|0
1582597200000|2020-02-25 02:20:00|46526.3|46340.5|46560.3|46374.5|46561|46375.2|46526.3|46340.5|0
1582597500000|2020-02-25 02:25:00|46542.9|46357.1|46488.6|46303|46544.9|46359.1|46488.6|46303|0
1582597800000|2020-02-25 02:30:00|46471|46285.4|46454.6|46269.2|46483.1|46297.5|46413.2|46228|0
1582598100000|2020-02-25 02:35:00|46444|46258.6|46413.7|46228.5|46449|46263.6|46395.5|46210.3|0
1582598400000|2020-02-25 02:40:00|46410.9|46225.7|46426|46240.6|46457.2|46271.8|46370.8|46185.6|0
1582598700000|2020-02-25 02:45:00|46396.1|46210.9|46323|46138|46405.7|46220.5|46317|46132.2|0
1582599000000|2020-02-25 02:50:00|46344.4|46159.4|46229.2|46044.6|46344.4|46159.4|46229.2|46044.6|0
1582599300000|2020-02-25 02:55:00|46211.1|46026.7|46204.9|46020.5|46251.7|46067.1|46204.9|46020.5|0
1582599600000|2020-02-25 03:00:00|46203.4|46019|46230.9|46046.3|46230.9|46046.3|46190.1|46005.7|0
1582599900000|2020-02-25 03:05:00|46214.6|46030.2|46136.2|45952|46214.6|46030.2|46121.3|45937.1|0
1582600200000|2020-02-25 03:10:00|46136.7|45952.5|46177.1|45992.7|46177.4|45993|46136.7|45952.5|0
1582600500000|2020-02-25 03:15:00|46151.3|45967.1|46273.7|46088.9|46284|46099.2|46151.3|45967.1|0
1582600800000|2020-02-25 03:20:00|46298.7|46113.9|46234.3|46049.7|46310.2|46125.4|46227.1|46042.5|0
1582601100000|2020-02-25 03:25:00|46218.2|46033.6|46245.6|46061|46257.8|46073.2|46218.2|46033.6|0
1582601400000|2020-02-25 03:30:00|46250.2|46065.6|46184.6|46000.2|46261.6|46077|46140.9|45956.7|0
1582601700000|2020-02-25 03:35:00|46177.2|45992.8|46153.3|45969.1|46180|45995.6|46118.6|45934.4|0
1582602000000|2020-02-25 03:40:00|46143.6|45959.4|46058.3|45874.5|46143.6|45959.4|46053.6|45869.8|0
1582602300000|2020-02-25 03:45:00|46043.2|45859.4|46052.7|45868.9|46053.5|45869.7|45988.1|45804.5|0
1582602600000|2020-02-25 03:50:00|46060.7|45876.9|46070.6|45886.6|46088.8|45904.8|46038|45854.2|0
1582602900000|2020-02-25 03:55:00|46051.2|45867.4|46052.5|45868.7|46079.1|45895.1|46049.6|45865.8|0
1582603200000|2020-02-25 04:00:00|46068.1|45884.1|46027.4|45843.6|46068.1|45884.1|46009.8|45826.2|0
1582603500000|2020-02-25 04:05:00|46036.8|45853|45974.2|45790.6|46036.8|45853|45970.3|45786.7|0
1582603800000|2020-02-25 04:10:00|45963.8|45780.4|45936.6|45753.2|45963.8|45780.4|45916.7|45733.4|0
1582604100000|2020-02-25 04:15:00|45917.5|45734.1|46008.4|45824.8|46008.4|45824.8|45917.3|45733.9|0
1582604400000|2020-02-25 04:20:00|46025.3|45841.5|46076.7|45892.7|46076.7|45892.7|46025.3|45841.5|0
1582604700000|2020-02-25 04:25:00|46070.3|45886.3|46094.7|45910.7|46094.7|45910.7|46056.6|45872.8|0
1582605000000|2020-02-25 04:30:00|46124|45939.8|46145.5|45961.3|46145.5|45961.3|46101.5|45917.5|0
1582605300000|2020-02-25 04:35:00|46149.4|45965.2|46160.7|45976.5|46202.8|46018.4|46149.4|45965.2|0
1582605600000|2020-02-25 04:40:00|46167|45982.8|46187.5|46003.1|46207.9|46023.5|46167|45982.8|0
1582605900000|2020-02-25 04:45:00|46187.2|46002.8|46195.1|46010.7|46226.7|46042.1|46187.2|46002.8|0
1582606200000|2020-02-25 04:50:00|46202.5|46018.1|46142.1|45957.9|46202.5|46018.1|46142.1|45957.9|0
1582606500000|2020-02-25 04:55:00|46148|45963.8|46195.3|46010.9|46195.3|46010.9|46145.9|45961.7|0
1582672200000|2020-02-25 23:10:00|45124.1|44943.9|45321.3|45140.3|45354.6|45173.6|45124.1|44943.9|0
1582672500000|2020-02-25 23:15:00|45348.1|45167.1|45467.8|45286.2|45473.7|45292.1|45343.2|45162.2|0
1582672800000|2020-02-25 23:20:00|45458.6|45277.2|45286.1|45105.3|45458.6|45277.2|45243.8|45063.2|0
1582673100000|2020-02-25 23:25:00|45296.7|45115.9|45428.2|45246.8|45428.2|45246.8|45296.7|45115.9|0
1582673400000|2020-02-25 23:30:00|45424.1|45242.7|45407|45225.8|45424.1|45242.7|45343.5|45162.5|0
1582673700000|2020-02-25 23:35:00|45401.5|45220.3|45276|45095.2|45401.5|45220.3|45276|45095.2|0
1582674000000|2020-02-25 23:40:00|45320.3|45139.3|45219.6|45039|45327.8|45146.8|45219.6|45039|0
1582674300000|2020-02-25 23:45:00|45139.7|44959.5|45252.9|45072.3|45252.9|45072.3|45139.7|44959.5|0
1582674600000|2020-02-25 23:50:00|45288.9|45108.1|45305.3|45124.5|45305.3|45124.5|45269.9|45089.1|0
1582674900000|2020-02-25 23:55:00|45285.7|45104.9|45298.4|45117.6|45318.8|45137.8|45273.5|45092.7|0
1582675200000|2020-02-26 00:00:00|45336|45155|45313.8|45133|45336|45155|45272.1|45091.3|0
1582675500000|2020-02-26 00:05:00|45336|45155|45444.5|45263.1|45457.2|45275.8|45334.4|45153.4|0
1582675800000|2020-02-26 00:10:00|45425.7|45244.3|45298.7|45117.9|45425.7|45244.3|45298.7|45117.9|0
1582676100000|2020-02-26 00:15:00|45291.7|45110.9|45269.2|45088.4|45345.3|45164.3|45259|45078.4|0
1582676400000|2020-02-26 00:20:00|45251.7|45071.1|45298.6|45117.8|45328.3|45147.3|45238.1|45057.5|0
1582676700000|2020-02-26 00:25:00|45303.1|45122.3|45323.2|45142.2|45323.2|45142.2|45263.7|45083.1|0
1582677000000|2020-02-26 00:30:00|45331.7|45150.7|45321.8|45140.8|45349.1|45168.1|45304.9|45124.1|0
1582677300000|2020-02-26 00:35:00|45302.5|45121.7|45229.8|45049.2|45333.5|45152.5|45229.8|45049.2|0
1582677600000|2020-02-26 00:40:00|45250.4|45069.8|45196.4|45016|45254.1|45073.5|45177.2|44996.8|0
1582677900000|2020-02-26 00:45:00|45210.4|45030|45222.6|45042|45230.7|45050.1|45155.5|44975.3|0
1582678200000|2020-02-26 00:50:00|45222.7|45042.1|45113|44933|45222.7|45042.1|45097.7|44917.7|0
1582678500000|2020-02-26 00:55:00|45163.5|44983.3|45092.1|44912.1|45186.3|45005.9|45074.1|44894.1|0
1582678800000|2020-02-26 01:00:00|45079.8|44899.8|45028.4|44848.6|45122.9|44942.7|45025.1|44845.3|0
1582679100000|2020-02-26 01:05:00|45034.2|44854.4|45049.8|44870|45113.6|44933.6|45034.2|44854.4|0
1582679400000|2020-02-26 01:10:00|45016.4|44836.6|45075.1|44895.1|45075.1|44895.1|45016.4|44836.6|0
1582679700000|2020-02-26 01:15:00|45077.1|44897.1|45140.5|44960.3|45178.5|44998.1|45077.1|44897.1|0
1582680000000|2020-02-26 01:20:00|45133.6|44953.4|45262.1|45081.5|45265.2|45084.6|45125.8|44945.6|0
1582680300000|2020-02-26 01:25:00|45251.5|45070.9|45261.3|45080.7|45267.3|45086.5|45211.4|45031|0
1582680600000|2020-02-26 01:30:00|45255.7|45075.1|45260.2|45079.6|45266.6|45085.8|45228|45047.4|0
1582680900000|2020-02-26 01:35:00|45264|45083.4|45219.2|45038.6|45273.3|45092.5|45183.2|45002.8|0
1582681200000|2020-02-26 01:40:00|45231.3|45050.7|45088.9|44908.9|45231.4|45050.8|45088.9|44908.9|0
1582681500000|2020-02-26 01:45:00|45089.9|44909.9|45068.5|44888.5|45137|44956.8|45068.5|44888.5|0
1582681800000|2020-02-26 01:50:00|45073.8|44893.8|45096.6|44916.6|45103.6|44923.6|45062.2|44882.4|0
1582682100000|2020-02-26 01:55:00|45081.6|44901.6|45050.4|44870.6|45096.3|44916.3|45050.4|44870.6|0
1582682400000|2020-02-26 02:00:00|45037|44857.2|44932.4|44753|45037|44857.2|44921.1|44741.7|0
1582682700000|2020-02-26 02:05:00|44913.4|44734.2|44967|44787.4|44975.7|44796.1|44913.4|44734.2|0
1582683000000|2020-02-26 02:10:00|44962.8|44783.4|45066.9|44886.9|45066.9|44886.9|44952.1|44772.7|0
1582683300000|2020-02-26 02:15:00|45103.6|44923.6|45132.2|44952|45195.1|45014.7|45103.6|44923.6|0
1582683600000|2020-02-26 02:20:00|45145.2|44965|45065.4|44885.4|45145.2|44965|45038.6|44858.8|0
1582683900000|2020-02-26 02:25:00|45071.9|44891.9|45080.2|44900.2|45118.1|44937.9|45071.9|44891.9|0
1582684200000|2020-02-26 02:30:00|45088.3|44908.3|45150.3|44970.1|45171.8|44991.4|45088.3|44908.3|0
1582684500000|2020-02-26 02:35:00|45123.8|44943.6|45171.9|44991.5|45171.9|44991.5|45089.4|44909.4|0
1582684800000|2020-02-26 02:40:00|45162|44981.8|45146.1|44965.9|45176.4|44996|45132.2|44952|0
1582685100000|2020-02-26 02:45:00|45155.4|44975.2|45116.9|44936.7|45182.9|45002.5|45116.9|44936.7|0
1582685400000|2020-02-26 02:50:00|45129.1|44948.9|45015.2|44835.4|45129.1|44948.9|45015.2|44835.4|0
1582685700000|2020-02-26 02:55:00|45017.8|44838|45061.8|44882|45078|44898|45017.8|44838|0
1582686000000|2020-02-26 03:00:00|45065.1|44885.1|45035.5|44855.7|45083.5|44903.5|45000.7|44821.1|0
1582686300000|2020-02-26 03:05:00|45014.4|44834.8|44914.9|44735.5|45014.4|44834.8|44914.9|44735.5|0
1582686600000|2020-02-26 03:10:00|44915.9|44736.5|44908.8|44729.6|44945.7|44766.3|44900.1|44720.9|0
1582686900000|2020-02-26 03:15:00|44903.3|44724.1|44922.5|44743.1|44939.7|44760.3|44903.3|44724.1|0
1582687200000|2020-02-26 03:20:00|44909.1|44729.9|44918.5|44739.1|44918.5|44739.1|44900.1|44720.9|0
1582687500000|2020-02-26 03:25:00|44906.9|44727.7|44995.2|44815.6|45007.4|44827.8|44906.9|44727.7|0
1582687800000|2020-02-26 03:30:00|44984|44804.4|44925.5|44746.1|44984|44804.4|44887.6|44708.4|0
1582688100000|2020-02-26 03:35:00|44911.1|44731.9|44956|44776.6|44975.2|44795.6|44911.1|44731.9|0
1582688400000|2020-02-26 03:40:00|44948.6|44769.2|44913.2|44734|44948.6|44769.2|44897.1|44717.9|0
1582688700000|2020-02-26 03:45:00|44909.5|44730.3|44845.1|44666.1|44915|44735.6|44841.3|44662.3|0
1582689000000|2020-02-26 03:50:00|44880.8|44701.6|44837.1|44658.1|44880.8|44701.6|44799.8|44621|0
1582689300000|2020-02-26 03:55:00|44844|44665|44828.6|44649.6|44855.6|44676.6|44814.9|44635.9|0
1582689600000|2020-02-26 04:00:00|44829.9|44650.9|44793|44614.2|44829.9|44650.9|44784.2|44605.4|0
1582689900000|2020-02-26 04:05:00|44801.4|44622.6|44780.1|44601.3|44825.2|44646.2|44739.8|44561.2|0
1582690200000|2020-02-26 04:10:00|44772.8|44594|44675.3|44496.9|44772.8|44594|44675.3|44496.9|0
1582690500000|2020-02-26 04:15:00|44680.7|44502.3|44674.4|44496|44704.8|44526.4|44656.9|44478.7|0
1582690800000|2020-02-26 04:20:00|44645.2|44467|44654.7|44476.5|44673.2|44494.8|44638.1|44459.9|0
1582691100000|2020-02-26 04:25:00|44669.5|44491.1|44713.3|44534.9|44713.3|44534.9|44669.5|44491.1|0
1582691400000|2020-02-26 04:30:00|44721.7|44543.1|44667.2|44488.8|44730.7|44552.1|44667.2|44488.8|0
1582691700000|2020-02-26 04:35:00|44668|44489.6|44617.4|44439.2|44677|44498.6|44601.1|44423.1|0
1582692000000|2020-02-26 04:40:00|44593.4|44415.4|44629|44450.8|44673.3|44494.9|44593.4|44415.4|0
1582692300000|2020-02-26 04:45:00|44623.2|44445|44661.4|44483.2|44701.3|44522.9|44623.2|44445|0
1582692600000|2020-02-26 04:50:00|44656.5|44478.3|44660.2|44482|44670.9|44492.5|44636.8|44458.6|0
1582692900000|2020-02-26 04:55:00|44653.4|44475.2|44660.5|44482.3|44684.5|44506.1|44641.4|44463.2|0
1582758600000|2020-02-26 23:10:00|44409.9|44232.7|44399.1|44221.9|44481.5|44303.9|44358.7|44181.7|0
1582758900000|2020-02-26 23:15:00|44400.6|44223.4|44808.9|44630.1|44808.9|44630.1|44400.6|44223.4|0
1582759200000|2020-02-26 23:20:00|44858.9|44679.9|44833.1|44654.1|44959.8|44780.4|44797.4|44618.6|0
1582759500000|2020-02-26 23:25:00|44862.3|44683.3|45136.2|44956|45167.3|44986.9|44862.3|44683.3|0
1582759800000|2020-02-26 23:30:00|45124.7|44944.5|45048|44868.2|45258.4|45077.8|45048|44868.2|0
1582760100000|2020-02-26 23:35:00|45097.7|44917.7|45065.4|44885.4|45163.9|44983.7|44964.8|44785.3|0
1582760400000|2020-02-26 23:40:00|45083.5|44903.5|44792.4|44613.6|45083.5|44903.5|44712.2|44533.8|0
1582760700000|2020-02-26 23:45:00|44854.9|44675.9|44937.2|44757.8|44937.2|44757.8|44835.9|44656.9|0
1582761000000|2020-02-26 23:50:00|44936.7|44757.3|44885.9|44706.7|44936.7|44757.3|44789.1|44610.3|0
1582761300000|2020-02-26 23:55:00|44902.6|44723.4|44918.3|44738.9|44961.4|44782|44900.1|44720.9|0
1582761600000|2020-02-27 00:00:00|44921.1|44741.7|44935.2|44755.8|44985.2|44805.6|44906.3|44727.1|0
1582761900000|2020-02-27 00:05:00|44907.4|44728.2|44926.8|44747.4|44926.8|44747.4|44742.1|44563.5|0
1582762200000|2020-02-27 00:10:00|44869.8|44690.6|45020.2|44840.4|45020.2|44840.4|44869.8|44690.6|0
1582762500000|2020-02-27 00:15:00|45054.1|44874.3|44931.6|44752.2|45169|44988.6|44931.6|44752.2|0
1582762800000|2020-02-27 00:20:00|44948|44768.6|45006.8|44827.2|45042.9|44863.1|44863.8|44684.8|0
1582763100000|2020-02-27 00:25:00|45041.6|44861.8|45084.2|44904.2|45120.5|44940.3|45041.6|44861.8|0
1582763400000|2020-02-27 00:30:00|45054.9|44875.1|45086.5|44906.5|45103.4|44923.4|45054.9|44875.1|0
1582763700000|2020-02-27 00:35:00|45088.7|44908.7|45026.8|44847|45104.7|44924.7|45026.8|44847|0
1582764000000|2020-02-27 00:40:00|45060.3|44880.5|45100.2|44920.2|45160.4|44980.2|45060.3|44880.5|0
1582764300000|2020-02-27 00:45:00|45130.8|44950.6|44991.3|44811.7|45130.8|44950.6|44982.3|44802.7|0
1582764600000|2020-02-27 00:50:00|44989.7|44810.1|44937|44757.6|44989.7|44810.1|44874.4|44695.2|0
1582764900000|2020-02-27 00:55:00|44953.3|44773.9|44962.7|44783.3|44962.7|44783.3|44886.5|44707.3|0
1582765200000|2020-02-27 01:00:00|44941.3|44761.9|44801.5|44622.7|44987.1|44807.5|44801.5|44622.7|0
1582765500000|2020-02-27 01:05:00|44820.4|44641.4|44815.7|44636.7|44857.3|44678.3|44797.6|44618.8|0
1582765800000|2020-02-27 01:10:00|44837.2|44658.2|44843.3|44664.3|44869.9|44690.7|44792|44613.2|0
1582766100000|2020-02-27 01:15:00|44817|44638|44968.5|44788.9|44968.5|44788.9|44817|44638|0
1582766400000|2020-02-27 01:20:00|44986.3|44806.7|45069.6|44889.6|45069.6|44889.6|44963.5|44784.1|0
1582766700000|2020-02-27 01:25:00|45054.5|44874.7|45067.4|44887.4|45101.8|44921.8|45054.5|44874.7|0
1582767000000|2020-02-27 01:30:00|45093.4|44913.4|45105|44925|45131.8|44951.6|45091.2|44911.2|0
1582767300000|2020-02-27 01:35:00|45108.5|44928.5|45145.2|44965|45149.3|44969.1|45088.2|44908.2|0
1582767600000|2020-02-27 01:40:00|45149|44968.8|45213.5|45033.1|45227.9|45047.3|45145.2|44965|0
1582767900000|2020-02-27 01:45:00|45210.8|45030.4|45149|44968.8|45210.8|45030.4|45142.7|44962.5|0
1582768200000|2020-02-27 01:50:00|45154.5|44974.3|45134.1|44953.9|45161.9|44981.7|45134.1|44953.9|0
1582768500000|2020-02-27 01:55:00|45126.9|44946.7|45142.3|44962.1|45155.4|44975.2|45126.9|44946.7|0
1582768800000|2020-02-27 02:00:00|45141.5|44961.3|45068.1|44888.1|45141.5|44961.3|45049.9|44870.1|0
1582769100000|2020-02-27 02:05:00|45065.7|44885.7|44923.9|44744.5|45065.7|44885.7|44923.9|44744.5|0
1582769400000|2020-02-27 02:10:00|44949.6|44770.2|44951.4|44772|45004.6|44825|44949.6|44770.2|0
1582769700000|2020-02-27 02:15:00|44914.2|44735|44828.2|44649.2|44942.2|44762.8|44828.2|44649.2|0
1582770000000|2020-02-27 02:20:00|44823.4|44644.4|44854.6|44675.6|44883.9|44704.7|44804.6|44625.8|0
1582770300000|2020-02-27 02:25:00|44813.4|44634.6|44692.7|44514.3|44813.4|44634.6|44692.7|44514.3|0
1582770600000|2020-02-27 02:30:00|44691.4|44513|44778.2|44599.4|44778.2|44599.4|44687.7|44509.3|0
1582770900000|2020-02-27 02:35:00|44774.2|44595.4|44756.4|44577.8|44837.7|44658.7|44756.4|44577.8|0
1582771200000|2020-02-27 02:40:00|44794.3|44615.5|44931.7|44752.3|44931.7|44752.3|44794.3|44615.5|0
1582771500000|2020-02-27 02:45:00|44921.7|44742.3|44902.2|44723|44950.6|44771.2|44883.6|44704.4|0
1582771800000|2020-02-27 02:50:00|44928.5|44749.1|44946.9|44767.5|45009.2|44829.6|44921.9|44742.5|0
1582772100000|2020-02-27 02:55:00|44967.2|44787.6|44977.9|44798.3|45048|44868.2|44963.1|44783.7|0
1582772400000|2020-02-27 03:00:00|45008.4|44828.8|45007.3|44827.7|45017.7|44837.9|44953.7|44774.3|0
1582772700000|2020-02-27 03:05:00|45013.8|44834.2|45040.5|44860.7|45040.5|44860.7|45009.7|44830.1|0
1582773000000|2020-02-27 03:10:00|45061.6|44881.8|45092.7|44912.7|45104.2|44924.2|45061.6|44881.8|0
1582773300000|2020-02-27 03:15:00|45101|44921|45132.4|44952.2|45133.6|44953.4|45101|44921|0
1582773600000|2020-02-27 03:20:00|45127.1|44946.9|45132.5|44952.3|45146.5|44966.3|45127.1|44946.9|0
1582773900000|2020-02-27 03:25:00|45133.6|44953.4|45144.6|44964.4|45184.7|45004.3|45133.3|44953.1|0
1582774200000|2020-02-27 03:30:00|45133.5|44953.3|45125.2|44945|45154.8|44974.6|45112.9|44932.9|0
1582774500000|2020-02-27 03:35:00|45134.4|44954.2|45145.7|44965.5|45153.7|44973.5|45127.2|44947|0
1582774800000|2020-02-27 03:40:00|45143.7|44963.5|45144.9|44964.7|45149.4|44969.2|45111.6|44931.6|0
1582775100000|2020-02-27 03:45:00|45146|44965.8|45125.8|44945.6|45149.1|44968.9|45123.9|44943.7|0
1582775400000|2020-02-27 03:50:00|45123.7|44943.5|45121.4|44941.2|45141.9|44961.7|45121.4|44941.2|0
1582775700000|2020-02-27 03:55:00|45092.9|44912.9|45125.2|44945|45127.9|44947.7|45091.5|44911.5|0
1582776000000|2020-02-27 04:00:00|45121|44940.8|45109.8|44929.8|45121|44940.8|45075.3|44895.3|0
1582776300000|2020-02-27 04:05:00|45133.2|44953|45138.1|44957.9|45141.3|44961.1|45108.5|44928.5|0
1582776600000|2020-02-27 04:10:00|45136.7|44956.5|45153.4|44973.2|45153.4|44973.2|45136.7|44956.5|0
1582776900000|2020-02-27 04:15:00|45152.8|44972.6|45129.3|44949.1|45155.2|44975|45129.3|44949.1|0
1582777200000|2020-02-27 04:20:00|45136.2|44956|45156.6|44976.4|45161.6|44981.4|45136.2|44956|0
1582777500000|2020-02-27 04:25:00|45151.2|44971|45144.7|44964.5|45164.2|44984|45134.5|44954.3|0
1582777800000|2020-02-27 04:30:00|45132.7|44952.5|45122.1|44941.9|45133.6|44953.4|45104.8|44924.8|0
1582778100000|2020-02-27 04:35:00|45119.7|44939.5|45067.9|44887.9|45130.3|44950.1|45067.9|44887.9|0
1582778400000|2020-02-27 04:40:00|45069.2|44889.2|45029.5|44849.7|45072.2|44892.2|45020.1|44840.3|0
1582778700000|2020-02-27 04:45:00|45033.6|44853.8|45085.8|44905.8|45085.8|44905.8|45023.2|44843.4|0
1582779000000|2020-02-27 04:50:00|45079.7|44899.7|45069|44889|45079.7|44899.7|44999.9|44820.3|0
1582779300000|2020-02-27 04:55:00|45070.9|44890.9|45049.6|44869.8|45070.9|44890.9|45021.2|44841.4|0
1582845000000|2020-02-27 23:10:00|44096.8|43920.8|43884.3|43709.1|44096.8|43920.8|43853|43678|0
1582845300000|2020-02-27 23:15:00|43856.1|43681.1|43932.3|43756.9|43963.9|43788.3|43851|43676|0
1582845600000|2020-02-27 23:20:00|43934.3|43758.9|44047.3|43871.5|44082.8|43906.8|43934.3|43758.9|0
1582845900000|2020-02-27 23:25:00|44008.7|43833.1|44152.9|43976.7|44152.9|43976.7|44008.7|43833.1|0
1582846200000|2020-02-27 23:30:00|44166|43989.6|44198.3|44021.9|44238.1|44061.5|44138|43961.8|0
1582846500000|2020-02-27 23:35:00|44182.6|44006.2|44214.3|44037.7|44351.7|44174.7|44182.6|44006.2|0
1582846800000|2020-02-27 23:40:00|44238.6|44062|44518.3|44340.5|44518.3|44340.5|44238.6|44062|0
1582847100000|2020-02-27 23:45:00|44439.7|44262.3|44617.8|44439.6|44628.9|44450.7|44439.7|44262.3|0
1582847400000|2020-02-27 23:50:00|44611.5|44433.5|44592.1|44414.1|44612.5|44434.5|44528.4|44350.6|0
1582847700000|2020-02-27 23:55:00|44575|44397|44587.4|44409.4|44618.1|44439.9|44575|44397|0
1582848000000|2020-02-28 00:00:00|44521.7|44343.9|44382.6|44205.4|44521.7|44343.9|44371.8|44194.6|0
1582848300000|2020-02-28 00:05:00|44360|44183|44138.4|43962.2|44361.3|44184.3|44138.4|43962.2|0
1582848600000|2020-02-28 00:10:00|44090.9|43914.9|44089.6|43913.6|44097.6|43921.6|44047.4|43871.6|0
1582848900000|2020-02-28 00:15:00|44063.1|43887.1|44060.3|43884.5|44085.9|43909.9|44044.4|43868.6|0
1582849200000|2020-02-28 00:20:00|44065.2|43889.2|44169.3|43992.9|44173.6|43997.2|44016.7|43840.9|0
1582849500000|2020-02-28 00:25:00|44160.5|43984.3|44082.1|43906.1|44160.5|43984.3|44078.1|43902.1|0
1582849800000|2020-02-28 00:30:00|44107.5|43931.5|44092.2|43916.2|44107.5|43931.5|44052.6|43876.8|0
1582850100000|2020-02-28 00:35:00|44127.7|43951.5|44007.9|43832.3|44143|43966.8|44005.8|43830.2|0
1582850400000|2020-02-28 00:40:00|44007.2|43831.6|44055.9|43880.1|44055.9|43880.1|43989.8|43814.2|0
1582850700000|2020-02-28 00:45:00|44046.4|43870.6|43997.9|43822.3|44096.8|43920.8|43997.9|43822.3|0
1582851000000|2020-02-28 00:50:00|44023.8|43848|44058.9|43883.1|44141|43964.8|44023.8|43848|0
1582851300000|2020-02-28 00:55:00|44071.2|43895.2|44194.5|44018.1|44194.5|44018.1|44071.2|43895.2|0
1582851600000|2020-02-28 01:00:00|44283.6|44106.8|44371.4|44194.2|44490|44312.4|44283.6|44106.8|0
1582851900000|2020-02-28 01:05:00|44331.7|44154.7|44355.3|44178.3|44375.8|44198.6|44283.3|44106.5|0
1582852200000|2020-02-28 01:10:00|44334.3|44157.3|44322.8|44145.8|44434.8|44257.4|44322.8|44145.8|0
1582852500000|2020-02-28 01:15:00|44315.6|44138.6|44419.6|44242.2|44432.5|44255.1|44315.6|44138.6|0
1582852800000|2020-02-28 01:20:00|44411.1|44233.9|44382.1|44204.9|44437.7|44260.3|44382.1|44204.9|0
1582853100000|2020-02-28 01:25:00|44357.3|44180.3|44206.4|44030|44357.3|44180.3|44206.4|44030|0
1582853400000|2020-02-28 01:30:00|44214.2|44037.6|44206.6|44030.2|44337.7|44160.7|44206.6|44030.2|0
1582853700000|2020-02-28 01:35:00|44227.5|44050.9|44240.4|44063.8|44279|44102.2|44219.1|44042.5|0
1582854000000|2020-02-28 01:40:00|44219.5|44042.9|44186.2|44009.8|44219.5|44042.9|44157.7|43981.5|0
1582854300000|2020-02-28 01:45:00|44217|44040.4|44313.2|44136.4|44322.6|44145.6|44217|44040.4|0
1582854600000|2020-02-28 01:50:00|44338.4|44161.4|44358.8|44181.8|44375.7|44198.5|44338.4|44161.4|0
1582854900000|2020-02-28 01:55:00|44411.6|44234.4|44505.4|44327.8|44558.9|44381.1|44408.2|44231|0
1582855200000|2020-02-28 02:00:00|44533.7|44355.9|44430.5|44253.1|44533.7|44355.9|44430.5|44253.1|0
1582855500000|2020-02-28 02:05:00|44420.1|44242.7|44469.7|44292.1|44469.7|44292.1|44367.8|44190.6|0
1582855800000|2020-02-28 02:10:00|44465.7|44288.1|44513.9|44336.2|44513.9|44336.2|44404.5|44227.3|0
1582856100000|2020-02-28 02:15:00|44529.7|44351.9|44477.1|44299.5|44529.7|44351.9|44446.3|44268.9|0
1582856400000|2020-02-28 02:20:00|44492.5|44314.9|44507.9|44330.3|44532.5|44354.7|44484.1|44306.5|0
1582856700000|2020-02-28 02:25:00|44516.2|44338.4|44336.1|44159.1|44516.2|44338.4|44328.4|44151.4|0
1582857000000|2020-02-28 02:30:00|44329.6|44152.6|44280.4|44103.6|44331.5|44154.5|44216.1|44039.5|0
1582857300000|2020-02-28 02:35:00|44246.3|44069.7|44171.6|43995.2|44246.3|44069.7|44157|43980.8|0
1582857600000|2020-02-28 02:40:00|44170|43993.6|44241|44064.4|44241|44064.4|44170|43993.6|0
1582857900000|2020-02-28 02:45:00|44266.9|44090.1|44215.1|44038.5|44266.9|44090.1|44169.2|43992.8|0
1582858200000|2020-02-28 02:50:00|44203.4|44027|44222.5|44045.9|44238|44061.4|44186.6|44010.2|0
1582858500000|2020-02-28 02:55:00|44240|44063.4|44164.6|43988.2|44240|44063.4|44146.6|43970.4|0
1582858800000|2020-02-28 03:00:00|44185.8|44009.4|44141.9|43965.7|44197.7|44021.3|44140.2|43964|0
1582859100000|2020-02-28 03:05:00|44125.7|43949.5|44151|43974.8|44159.3|43983.1|44123.7|43947.5|0
1582859400000|2020-02-28 03:10:00|44145.7|43969.5|44129.1|43952.9|44145.7|43969.5|44110.7|43934.7|0
1582859700000|2020-02-28 03:15:00|44134.3|43958.1|44179.5|44003.1|44196.2|44019.8|44134.3|43958.1|0
1582860000000|2020-02-28 03:20:00|44190.9|44014.5|44104.9|43928.9|44190.9|44014.5|44098.9|43922.9|0
1582860300000|2020-02-28 03:25:00|44067.5|43891.5|44066.2|43890.2|44104.2|43928.2|44050|43874.2|0
1582860600000|2020-02-28 03:30:00|44085.1|43909.1|44047|43871.2|44085.1|43909.1|43976.7|43801.1|0
1582860900000|2020-02-28 03:35:00|44089.1|43913.1|44098.1|43922.1|44118.6|43942.4|44082|43906|0
1582861200000|2020-02-28 03:40:00|44112.7|43936.7|44059.7|43883.9|44131.8|43955.6|44059.7|43883.9|0
1582861500000|2020-02-28 03:45:00|44051.6|43875.8|44111.3|43935.3|44114|43937.8|44048.5|43872.7|0
1582861800000|2020-02-28 03:50:00|44110.8|43934.8|44091.5|43915.5|44151.4|43975.2|44068|43892|0
1582862100000|2020-02-28 03:55:00|44118.5|43942.3|44094.7|43918.7|44134.3|43958.1|44082|43906|0
1582862400000|2020-02-28 04:00:00|44103.4|43927.4|43983.7|43808.1|44103.4|43927.4|43983.7|43808.1|0
1582862700000|2020-02-28 04:05:00|43986.2|43810.6|44025.4|43849.6|44031.1|43855.3|43978.6|43803|0
1582863000000|2020-02-28 04:10:00|44030.4|43854.6|44041.8|43866|44082|43906|44019.6|43843.8|0
1582863300000|2020-02-28 04:15:00|43984.9|43809.3|43963.9|43788.3|43996.9|43821.3|43945.3|43769.9|0
1582863600000|2020-02-28 04:20:00|43964.1|43788.5|43965|43789.4|43974.1|43798.5|43949.8|43774.4|0
1582863900000|2020-02-28 04:25:00|43963|43787.4|43974.9|43799.3|43974.9|43799.3|43905.5|43730.3|0
1582864200000|2020-02-28 04:30:00|43958.4|43783|43886.2|43711|43958.4|43783|43881.5|43706.3|0
1582864500000|2020-02-28 04:35:00|43904.1|43728.9|43852.3|43677.3|43904.1|43728.9|43789.6|43614.8|0
1582864800000|2020-02-28 04:40:00|43840.9|43665.9|43807|43632.2|43840.9|43665.9|43778.2|43603.4|0
1582865100000|2020-02-28 04:45:00|43769|43594.2|43751|43576.4|43825.3|43650.3|43751|43576.4|0
1582865400000|2020-02-28 04:50:00|43739.4|43564.8|43756.2|43581.6|43759.6|43585|43738.7|43564.1|0
1582865700000|2020-02-28 04:55:00|43755.5|43580.9|43809.6|43634.8|43809.6|43634.8|43690|43515.6|0
1583104200000|2020-03-01 23:10:00|42921.4|42750|43030.4|42858.6|43032.7|42860.9|42921.4|42750|0
1583104500000|2020-03-01 23:15:00|43154.1|42981.9|43335.6|43162.6|43335.6|43162.6|43154|42981.8|0
1583104800000|2020-03-01 23:20:00|43361.2|43188.2|43178.6|43006.2|43374.4|43201.2|43178.6|43006.2|0
1583105100000|2020-03-01 23:25:00|43085.2|42913.2|42970.3|42798.7|43152.6|42980.4|42954.1|42782.7|0
1583105400000|2020-03-01 23:30:00|42965.4|42793.8|42940.5|42769.1|43112.3|42940.1|42940.5|42769.1|0
1583105700000|2020-03-01 23:35:00|42903.5|42732.3|43048|42876.2|43048|42876.2|42851.8|42680.8|0
1583106000000|2020-03-01 23:40:00|42992.8|42821.2|43178.1|43005.7|43205.1|43032.7|42992.8|42821.2|0
1583106300000|2020-03-01 23:45:00|43093.2|42921.2|43160.4|42988.2|43170.8|42998.4|42992.6|42821|0
1583106600000|2020-03-01 23:50:00|43175.7|43003.3|43114.7|42942.5|43175.7|43003.3|43041|42869.2|0
1583106900000|2020-03-01 23:55:00|43099|42927|43035.3|42863.5|43101.8|42929.8|43011.9|42840.1|0
1583107200000|2020-03-02 00:00:00|42948.1|42776.7|43037.2|42865.4|43037.2|42865.4|42850.4|42679.4|0
1583107500000|2020-03-02 00:05:00|43032.4|42860.6|42933.3|42761.9|43095.3|42923.3|42933.3|42761.9|0
1583107800000|2020-03-02 00:10:00|42945.2|42773.8|42825.8|42654.8|42945.2|42773.8|42821.9|42650.9|0
1583108100000|2020-03-02 00:15:00|42874.6|42703.4|42880.5|42709.3|42913.3|42741.9|42874.6|42703.4|0
1583108400000|2020-03-02 00:20:00|42896.8|42725.6|42918.1|42746.7|42948.9|42777.5|42885.7|42714.5|0
1583108700000|2020-03-02 00:25:00|42976.3|42804.7|43125.4|42953.2|43125.4|42953.2|42910.8|42739.4|0
1583109000000|2020-03-02 00:30:00|43112.5|42940.3|43058.2|42886.4|43135.9|42963.7|43058.2|42886.4|0
1583109300000|2020-03-02 00:35:00|43075.3|42903.3|42827|42656|43075.3|42903.3|42827|42656|0
1583109600000|2020-03-02 00:40:00|42815|42644|42726.3|42555.7|42893.1|42721.9|42701.7|42531.3|0
1583109900000|2020-03-02 00:45:00|42719.5|42548.9|42785.5|42614.7|42822.3|42651.3|42700.4|42530|0
1583110200000|2020-03-02 00:50:00|42816.7|42645.7|42759.7|42589.1|42816.7|42645.7|42752.7|42582.1|0
1583110500000|2020-03-02 00:55:00|42759.1|42588.5|42942.2|42770.8|42942.2|42770.8|42759.1|42588.5|0
1583110800000|2020-03-02 01:00:00|42961.3|42789.7|43017.3|42845.5|43020.7|42848.9|42949.3|42777.9|0
1583111100000|2020-03-02 01:05:00|42967.8|42796.2|42988.5|42816.9|43014.2|42842.4|42924.5|42753.1|0
1583111400000|2020-03-02 01:10:00|43041.9|42870.1|43199.9|43027.5|43199.9|43027.5|43032.7|42860.9|0
1583111700000|2020-03-02 01:15:00|43173.7|43001.3|43226.7|43054.1|43226.7|43054.1|43165.7|42993.3|0
1583112000000|2020-03-02 01:20:00|43231.3|43058.7|43313.8|43140.8|43357.9|43184.9|43225.6|43053|0
1583112300000|2020-03-02 01:25:00|43312.9|43139.9|43384.3|43211.1|43407.5|43234.3|43305.8|43133|0
1583112600000|2020-03-02 01:30:00|43387.8|43214.6|43353.6|43180.6|43489.8|43316.2|43353.6|43180.6|0
1583112900000|2020-03-02 01:35:00|43340.9|43167.9|43091.2|42919.2|43340.9|43167.9|43091.2|42919.2|0
1583113200000|2020-03-02 01:40:00|43089.6|42917.6|43041.7|42869.9|43124.8|42952.6|43041.6|42869.8|0
1583113500000|2020-03-02 01:45:00|42974.7|42803.1|43042.1|42870.3|43042.1|42870.3|42957.3|42785.9|0
1583113800000|2020-03-02 01:50:00|43015.1|42843.3|43150.6|42978.4|43150.6|42978.4|43001.9|42830.3|0
1583114100000|2020-03-02 01:55:00|43110.3|42938.3|43021.9|42850.1|43110.3|42938.3|43021.9|42850.1|0
1583114400000|2020-03-02 02:00:00|43049.4|42877.6|43089|42917|43118.5|42946.3|43033.7|42861.9|0
1583114700000|2020-03-02 02:05:00|43080.5|42908.5|43178.1|43005.7|43180.9|43008.5|43080.5|42908.5|0
1583115000000|2020-03-02 02:10:00|43196.5|43024.1|43338.6|43165.6|43338.6|43165.6|43196.5|43024.1|0
1583115300000|2020-03-02 02:15:00|43356.7|43183.7|43486.5|43312.9|43486.5|43312.9|43356.7|43183.7|0
1583115600000|2020-03-02 02:20:00|43480.8|43307.2|43534.7|43360.9|43534.7|43360.9|43478.9|43305.3|0
1583115900000|2020-03-02 02:25:00|43514|43340.2|43549|43375.2|43604.2|43430.2|43514|43340.2|0
1583116200000|2020-03-02 02:30:00|43551.2|43377.4|43672.5|43498.1|43672.5|43498.1|43547.9|43374.1|0
1583116500000|2020-03-02 02:35:00|43663.7|43489.3|43707.6|43533.2|43707.6|43533.2|43651.5|43477.3|0
1583116800000|2020-03-02 02:40:00|43665.8|43491.4|43792|43617.2|43800|43625.2|43644.6|43470.4|0
1583117100000|2020-03-02 02:45:00|43758.7|43584.1|43894.7|43719.5|43895.4|43720.2|43758.7|43584.1|0
1583117400000|2020-03-02 02:50:00|43901.1|43725.9|43887.8|43712.6|43932.7|43757.3|43821.4|43646.4|0
1583117700000|2020-03-02 02:55:00|43910.3|43735.1|43864.3|43689.1|43910.3|43735.1|43843.6|43668.6|0
1583118000000|2020-03-02 03:00:00|43850.1|43675.1|43883.4|43708.2|43895.5|43720.3|43850.1|43675.1|0
1583118300000|2020-03-02 03:05:00|43892.5|43717.3|43861.4|43686.4|43930.4|43755|43861.4|43686.4|0
1583118600000|2020-03-02 03:10:00|43867.3|43692.1|43918.5|43743.1|43924.5|43749.1|43867.3|43692.1|0
1583118900000|2020-03-02 03:15:00|43907.5|43732.3|43903.1|43727.9|43968|43792.4|43903.1|43727.9|0
1583119200000|2020-03-02 03:20:00|43912.8|43737.4|43872|43696.8|43936.6|43761.2|43839.5|43664.5|0
1583119500000|2020-03-02 03:25:00|43873.8|43698.6|43942.7|43767.3|43942.7|43767.3|43873.8|43698.6|0
1583119800000|2020-03-02 03:30:00|43961.5|43786.1|43885.1|43709.9|43961.5|43786.1|43885.1|43709.9|0
1583120100000|2020-03-02 03:35:00|43869.3|43694.1|43951.1|43775.7|43976.7|43801.1|43869.3|43694.1|0
1583120400000|2020-03-02 03:40:00|43931.2|43755.8|43904|43728.8|43951.2|43775.8|43881.8|43706.6|0
1583120700000|2020-03-02 03:45:00|43876.8|43701.6|43700.2|43525.8|43876.8|43701.6|43684.5|43510.1|0
1583121000000|2020-03-02 03:50:00|43700.5|43526.1|43712.6|43538|43765.3|43590.5|43678.9|43504.5|0
1583121300000|2020-03-02 03:55:00|43702.1|43527.7|43671.5|43497.1|43704.5|43530.1|43664.5|43490.1|0
1583121600000|2020-03-02 04:00:00|43680.9|43506.5|43589.1|43415.1|43680.9|43506.5|43564.3|43390.3|0
1583121900000|2020-03-02 04:05:00|43538.1|43364.3|43620|43445.8|43641.2|43467|43538.1|43364.3|0
1583122200000|2020-03-02 04:10:00|43631.2|43457|43674.3|43499.9|43674.3|43499.9|43631.2|43457|0
1583122500000|2020-03-02 04:15:00|43692.5|43518.1|43609.7|43435.7|43692.5|43518.1|43598.1|43424.1|0
1583122800000|2020-03-02 04:20:00|43615.2|43441|43620.7|43446.5|43623.5|43449.3|43589.8|43415.8|0
1583123100000|2020-03-02 04:25:00|43631.5|43457.3|43575.4|43401.4|43631.5|43457.3|43575.4|43401.4|0
1583123400000|2020-03-02 04:30:00|43558.9|43385.1|43570.5|43396.5|43580.3|43406.3|43539|43365.2|0
1583123700000|2020-03-02 04:35:00|43604.9|43430.9|43549.7|43375.9|43604.9|43430.9|43536.4|43362.6|0
1583124000000|2020-03-02 04:40:00|43553.8|43380|43551|43377.2|43575.6|43401.6|43550.8|43377|0
1583124300000|2020-03-02 04:45:00|43533.1|43359.3|43457.9|43284.5|43533.1|43359.3|43457.9|43284.5|0
1583124600000|2020-03-02 04:50:00|43445.3|43271.9|43553.5|43379.7|43558.7|43384.9|43445.3|43271.9|0
1583124900000|2020-03-02 04:55:00|43597.8|43423.8|43591.4|43417.4|43636|43461.8|43562.3|43388.3|0
1583190600000|2020-03-02 23:10:00|44504.3|44326.7|44503.1|44325.5|44540.9|44363.1|44397.1|44219.9|0
1583190900000|2020-03-02 23:15:00|44521|44343.2|44587.9|44409.9|44625.8|44447.6|44467.1|44289.5|0
1583191200000|2020-03-02 23:20:00|44584.1|44406.1|44554|44376.2|44612.2|44434.2|44552.4|44374.6|0
1583191500000|2020-03-02 23:25:00|44573.5|44395.5|44575.3|44397.3|44575.3|44397.3|44524.8|44347|0
1583191800000|2020-03-02 23:30:00|44596.3|44418.3|44606.8|44428.8|44628.7|44450.5|44576.5|44398.5|0
1583192100000|2020-03-02 23:35:00|44624.3|44446.1|44565.8|44387.8|44626.6|44448.4|44565.8|44387.8|0
1583192400000|2020-03-02 23:40:00|44573.3|44395.3|44622.1|44443.9|44622.1|44443.9|44558.9|44381.1|0
1583192700000|2020-03-02 23:45:00|44647.8|44469.6|44805.1|44626.3|44809.6|44630.8|44647.8|44469.6|0
1583193000000|2020-03-02 23:50:00|44803.1|44624.3|44845.9|44666.9|44853|44674|44796.3|44617.5|0
1583193300000|2020-03-02 23:55:00|44863.9|44684.9|44967.1|44787.5|44967.1|44787.5|44863.9|44684.9|0
1583193600000|2020-03-03 00:00:00|45032.9|44853.1|44815.1|44636.1|45032.9|44853.1|44815.1|44636.1|0
1583193900000|2020-03-03 00:05:00|44823.2|44644.2|44898.5|44719.3|44898.5|44719.3|44823.2|44644.2|0
1583194200000|2020-03-03 00:10:00|44881.5|44702.3|44803.1|44624.3|44881.5|44702.3|44792.6|44613.8|0
1583194500000|2020-03-03 00:15:00|44785.6|44606.8|44844.9|44665.9|44855.2|44676.2|44785.6|44606.8|0
1583194800000|2020-03-03 00:20:00|44843.1|44664.1|44875.3|44696.1|44875.3|44696.1|44815.4|44636.4|0
1583195100000|2020-03-03 00:25:00|44876.1|44696.9|44948.7|44769.3|44965.6|44786|44876.1|44696.9|0
1583195400000|2020-03-03 00:30:00|44953.7|44774.3|44916.7|44737.3|44953.7|44774.3|44906.9|44727.7|0
1583195700000|2020-03-03 00:35:00|44897.4|44718.2|44922.2|44742.8|44976.4|44796.8|44897.4|44718.2|0
1583196000000|2020-03-03 00:40:00|44913.8|44734.6|44847|44668|44913.8|44734.6|44778.1|44599.3|0
1583196300000|2020-03-03 00:45:00|44829|44650|44859.7|44680.7|44927.2|44747.8|44829|44650|0
1583196600000|2020-03-03 00:50:00|44852.3|44673.3|44916.4|44737|44943.1|44763.7|44850.2|44671.2|0
1583196900000|2020-03-03 00:55:00|44917.5|44738.1|44937.5|44758.1|44940|44760.6|44906.3|44727.1|0
1583197200000|2020-03-03 01:00:00|44946.4|44767|44872.6|44693.4|44946.4|44767|44857.1|44678.1|0
1583197500000|2020-03-03 01:05:00|44874.8|44695.6|44835.7|44656.7|44875.3|44696.1|44835.7|44656.7|0
1583197800000|2020-03-03 01:10:00|44821.3|44642.3|44848.1|44669.1|44871.9|44692.7|44821.3|44642.3|0
1583198100000|2020-03-03 01:15:00|44813.7|44634.9|44644.9|44466.7|44813.7|44634.9|44644.9|44466.7|0
1583198400000|2020-03-03 01:20:00|44667.5|44489.1|44673.6|44495.2|44676|44497.6|44638.7|44460.5|0
1583198700000|2020-03-03 01:25:00|44668.8|44490.4|44736|44557.4|44736|44557.4|44668.8|44490.4|0
1583199000000|2020-03-03 01:30:00|44750.7|44572.1|44868.8|44689.6|44868.8|44689.6|44748.2|44569.6|0
1583199300000|2020-03-03 01:35:00|44868.6|44689.4|44942.7|44763.3|44972.1|44792.5|44846.1|44667.1|0
1583199600000|2020-03-03 01:40:00|44950.7|44771.3|44832.6|44653.6|44969.3|44789.7|44832.6|44653.6|0
1583199900000|2020-03-03 01:45:00|44847.2|44668.2|44899.9|44720.7|44927.1|44747.7|44847|44668|0
1583200200000|2020-03-03 01:50:00|44919.3|44739.9|44942|44762.6|44955.3|44775.9|44884.8|44705.6|0
1583200500000|2020-03-03 01:55:00|44938.4|44759|44936.4|44757|44958.7|44779.3|44922.6|44743.2|0
1583200800000|2020-03-03 02:00:00|44915.6|44736.2|44896.5|44717.3|44915.6|44736.2|44881|44701.8|0
1583201100000|2020-03-03 02:05:00|44896.7|44717.5|44885.3|44706.1|44903|44723.8|44885.3|44706.1|0
1583201400000|2020-03-03 02:10:00|44893.7|44714.5|44843.9|44664.9|44893.7|44714.5|44804.9|44626.1|0
1583201700000|2020-03-03 02:15:00|44864|44685|44853.4|44674.4|44866.1|44686.9|44832.1|44653.1|0
1583202000000|2020-03-03 02:20:00|44850.4|44671.4|44746.9|44568.3|44850.4|44671.4|44746.9|44568.3|0
1583202300000|2020-03-03 02:25:00|44718.9|44540.3|44744.9|44566.3|44765.4|44586.6|44702.1|44523.7|0
1583202600000|2020-03-03 02:30:00|44758|44579.4|44806.8|44628|44806.8|44628|44742.8|44564.2|0
1583202900000|2020-03-03 02:35:00|44807.3|44628.5|44876.2|44697|44879|44699.8|44789.6|44610.8|0
1583203200000|2020-03-03 02:40:00|44874.6|44695.4|44848.4|44669.4|44888.9|44709.7|44820.9|44641.9|0
1583203500000|2020-03-03 02:45:00|44849.2|44670.2|44941.1|44761.7|44941.1|44761.7|44837.4|44658.4|0
1583203800000|2020-03-03 02:50:00|44939.9|44760.5|44972.2|44792.6|44972.2|44792.6|44934.5|44755.1|0
1583204100000|2020-03-03 02:55:00|44962.7|44783.3|44986.1|44806.5|44986.1|44806.5|44953.3|44773.9|0
1583204400000|2020-03-03 03:00:00|44977.6|44798|44948|44768.6|44977.6|44798|44942.5|44763.1|0
1583204700000|2020-03-03 03:05:00|44951.2|44771.8|44930.9|44751.5|44951.2|44771.8|44883.6|44704.4|0
1583205000000|2020-03-03 03:10:00|44938.4|44759|44892.7|44713.5|44938.4|44759|44886.8|44707.6|0
1583205300000|2020-03-03 03:15:00|44897.7|44718.5|44881.1|44701.9|44897.7|44718.5|44850.9|44671.9|0
1583205600000|2020-03-03 03:20:00|44892.3|44713.1|44937.2|44757.8|44967.3|44787.7|44879.9|44700.7|0
1583205900000|2020-03-03 03:25:00|44911.6|44732.4|45033.6|44853.8|45033.6|44853.8|44911.6|44732.4|0
1583206200000|2020-03-03 03:30:00|45041.3|44861.5|44884.7|44705.5|45041.3|44861.5|44872|44692.8|0
1583206500000|2020-03-03 03:35:00|44898.2|44719|44871.9|44692.7|44904.1|44724.9|44848|44669|0
1583206800000|2020-03-03 03:40:00|44873|44693.8|44796.9|44618.1|44903.2|44724|44796.9|44618.1|0
1583207100000|2020-03-03 03:45:00|44771.5|44592.7|44727.4|44548.8|44771.5|44592.7|44698.2|44519.8|0
1583207400000|2020-03-03 03:50:00|44709.5|44531.1|44834.6|44655.6|44834.6|44655.6|44709.5|44531.1|0
1583207700000|2020-03-03 03:55:00|44813|44634.2|44824.6|44645.6|44897.3|44718.1|44813|44634.2|0
1583208000000|2020-03-03 04:00:00|44832.1|44653.1|44935.3|44755.9|44943.1|44763.7|44832.1|44653.1|0
1583208300000|2020-03-03 04:05:00|44941.2|44761.8|44980.8|44801.2|44981.3|44801.7|44941.2|44761.8|0
1583208600000|2020-03-03 04:10:00|44972.1|44792.5|44933.4|44754|44972.1|44792.5|44933.4|44754|0
1583208900000|2020-03-03 04:15:00|44930.8|44751.4|44987.9|44808.3|45008.9|44829.3|44930.8|44751.4|0
1583209200000|2020-03-03 04:20:00|45017|44837.2|44843.3|44664.3|45017|44837.2|44840.5|44661.5|0
1583209500000|2020-03-03 04:25:00|44841.8|44662.8|44754.1|44575.5|44869.8|44690.6|44754.1|44575.5|0
1583209800000|2020-03-03 04:30:00|44740.3|44561.7|44667.6|44489.2|44740.3|44561.7|44637.9|44459.7|0
1583210100000|2020-03-03 04:35:00|44672|44493.6|44734|44555.4|44734|44555.4|44644.8|44466.6|0
1583210400000|2020-03-03 04:40:00|44760.6|44582|44718.4|44539.8|44841.5|44662.5|44718.4|44539.8|0
1583210700000|2020-03-03 04:45:00|44682|44503.6|44698.6|44520.2|44708.1|44529.7|44666.8|44488.4|0
1583211000000|2020-03-03 04:50:00|44715.6|44537|44760.3|44581.7|44770.7|44591.9|44715.6|44537|0
1583211300000|2020-03-03 04:55:00|44766.3|44587.5|44722.6|44544|44779.3|44600.5|44722.6|44544|0
1583277000000|2020-03-03 23:10:00|44012|43836.4|44061.4|43885.6|44121.2|43945|44012|43836.4|0
1583277300000|2020-03-03 23:15:00|44106.1|43930.1|44004.5|43828.9|44145.5|43969.3|43983.4|43807.8|0
1583277600000|2020-03-03 23:20:00|44076.7|43900.7|44123.3|43947.1|44183.1|44006.7|44076.7|43900.7|0
1583277900000|2020-03-03 23:25:00|44164.4|43988|44112.2|43936.2|44193.5|44017.1|44112.2|43936.2|0
1583278200000|2020-03-03 23:30:00|44113.5|43937.3|44097.1|43921.1|44115|43938.8|44052.7|43876.9|0
1583278500000|2020-03-03 23:35:00|44095.8|43919.8|44041.9|43866.1|44095.8|43919.8|44028.9|43853.1|0
1583278800000|2020-03-03 23:40:00|44066.6|43890.6|44020.2|43844.4|44069.6|43893.6|44020.2|43844.4|0
1583279100000|2020-03-03 23:45:00|43999.3|43823.7|43983.7|43808.1|44028.4|43852.6|43911.8|43736.6|0
1583279400000|2020-03-03 23:50:00|43976.8|43801.2|43936.2|43760.8|43976.8|43801.2|43879.4|43704.2|0
1583279700000|2020-03-03 23:55:00|43977.3|43801.7|44037.4|43861.6|44045.2|43869.4|43968.5|43792.9|0
1583280000000|2020-03-04 00:00:00|44054.3|43878.5|43989.3|43813.7|44054.3|43878.5|43954|43778.6|0
1583280300000|2020-03-04 00:05:00|43989.2|43813.6|44119.2|43943|44169.8|43993.4|43989.2|43813.6|0
1583280600000|2020-03-04 00:10:00|44093.1|43917.1|43999.2|43823.6|44093.1|43917.1|43999.2|43823.6|0
1583280900000|2020-03-04 00:15:00|44008.2|43832.6|44086.4|43910.4|44118.4|43942.2|43995.2|43819.6|0
1583281200000|2020-03-04 00:20:00|44098.2|43922.2|44066.5|43890.5|44141.1|43964.9|44066.5|43890.5|0
1583281500000|2020-03-04 00:25:00|44059.5|43883.7|43989.6|43814|44083.2|43907.2|43989.6|43814|0
1583281800000|2020-03-04 00:30:00|44004.4|43828.8|44059.2|43883.4|44084.1|43908.1|43980.6|43805|0
1583282100000|2020-03-04 00:35:00|44053.7|43877.9|43957|43781.6|44053.7|43877.9|43934.1|43758.7|0
1583282400000|2020-03-04 00:40:00|43951.2|43775.8|43907|43731.8|43951.2|43775.8|43895.9|43720.7|0
1583282700000|2020-03-04 00:45:00|43883.9|43708.7|43767.3|43592.5|43883.9|43708.7|43715|43540.4|0
1583283000000|2020-03-04 00:50:00|43760.8|43586.2|43762.8|43588|43762.8|43588|43716.5|43541.9|0
1583283300000|2020-03-04 00:55:00|43787.8|43613|43797.6|43622.8|43836.4|43661.4|43769.3|43594.5|0
1583283600000|2020-03-04 01:00:00|43789.6|43614.8|43762.1|43587.5|43860.8|43685.8|43762.1|43587.5|0
1583283900000|2020-03-04 01:05:00|43734.7|43560.1|43812.3|43637.5|43812.3|43637.5|43734.7|43560.1|0
1583284200000|2020-03-04 01:10:00|43838.7|43663.7|43937.6|43762.2|43945.7|43770.3|43838.7|43663.7|0
1583284500000|2020-03-04 01:15:00|43921.6|43746.2|43977.9|43802.3|43977.9|43802.3|43906.4|43731.2|0
1583284800000|2020-03-04 01:20:00|43945.2|43769.8|43897.4|43722.2|43957.5|43782.1|43894.5|43719.3|0
1583285100000|2020-03-04 01:25:00|43896.3|43721.1|43850.9|43675.9|43896.3|43721.1|43850.9|43675.9|0
1583285400000|2020-03-04 01:30:00|43842.8|43667.8|43823.1|43648.1|43868.3|43693.1|43823.1|43648.1|0
1583285700000|2020-03-04 01:35:00|43843.5|43668.5|43833.4|43658.4|43880|43704.8|43820.9|43645.9|0
1583286000000|2020-03-04 01:40:00|43808.3|43633.5|43799.8|43625|43845|43670|43795|43620.2|0
1583286300000|2020-03-04 01:45:00|43795.3|43620.5|43792.7|43617.9|43823|43648|43764.8|43590|0
1583286600000|2020-03-04 01:50:00|43796.6|43621.8|43865.4|43690.2|43877.7|43702.5|43796.6|43621.8|0
1583286900000|2020-03-04 01:55:00|43830.9|43655.9|43947.8|43772.4|43947.8|43772.4|43830.9|43655.9|0
1583287200000|2020-03-04 02:00:00|43971|43795.4|43896.1|43720.9|43971|43795.4|43880|43704.8|0
1583287500000|2020-03-04 02:05:00|43861.2|43686.2|43900.8|43725.6|43918.5|43743.1|43861.2|43686.2|0
1583287800000|2020-03-04 02:10:00|43898.7|43723.5|43866.6|43691.4|43900.3|43725.1|43866.6|43691.4|0
1583288100000|2020-03-04 02:15:00|43852.3|43677.3|43836.7|43661.7|43870.1|43694.9|43828.3|43653.3|0
1583288400000|2020-03-04 02:20:00|43867.4|43692.2|43913.5|43738.1|43913.5|43738.1|43863.5|43688.3|0
1583288700000|2020-03-04 02:25:00|43897.6|43722.4|43904.5|43729.3|43905.5|43730.3|43881.2|43706|0
1583289000000|2020-03-04 02:30:00|43925.5|43750.1|43970.2|43794.6|43970.2|43794.6|43925.5|43750.1|0
1583289300000|2020-03-04 02:35:00|43969.2|43793.6|43879.3|43704.1|43969.2|43793.6|43879.3|43704.1|0
1583289600000|2020-03-04 02:40:00|43877.3|43702.1|43949.9|43774.5|43971.7|43796.1|43877.3|43702.1|0
1583289900000|2020-03-04 02:45:00|43974.1|43798.5|43952.1|43776.7|43983.5|43807.9|43938.5|43763.1|0
1583290200000|2020-03-04 02:50:00|43931.9|43756.5|43939|43763.6|43939|43763.6|43906|43730.8|0
1583290500000|2020-03-04 02:55:00|43929.8|43754.4|43936.8|43761.4|43936.9|43761.5|43920.1|43744.7|0
1583290800000|2020-03-04 03:00:00|43919.1|43743.7|43841.4|43666.4|43919.1|43743.7|43841.4|43666.4|0
1583291100000|2020-03-04 03:05:00|43847.4|43672.4|43885.4|43710.2|43893.6|43718.4|43847.4|43672.4|0
1583291400000|2020-03-04 03:10:00|43887.6|43712.4|43894.3|43719.1|43894.3|43719.1|43863|43687.8|0
1583291700000|2020-03-04 03:15:00|43905.6|43730.4|43920.4|43745|43920.4|43745|43883.1|43707.9|0
1583292000000|2020-03-04 03:20:00|43926.3|43750.9|43780|43605.2|43926.3|43750.9|43780|43605.2|0
1583292300000|2020-03-04 03:25:00|43764.5|43589.7|43762.6|43587.8|43795.6|43620.8|43755.4|43580.8|0
1583292600000|2020-03-04 03:30:00|43768.4|43593.6|43749.7|43575.1|43768.4|43593.6|43746.5|43571.9|0
1583292900000|2020-03-04 03:35:00|43754.3|43579.7|43691|43516.6|43754.3|43579.7|43687.2|43512.8|0
1583293200000|2020-03-04 03:40:00|43670.7|43496.3|43649.8|43475.6|43670.7|43496.3|43649.8|43475.6|0
1583293500000|2020-03-04 03:45:00|43644.6|43470.4|43628.2|43454|43654.7|43480.5|43628.2|43454|0
1583293800000|2020-03-04 03:50:00|43630.1|43455.9|43629.2|43455|43654|43479.8|43629.2|43455|0
1583294100000|2020-03-04 03:55:00|43617.6|43443.4|43648.3|43474.1|43648.3|43474.1|43611.4|43437.4|0
1583294400000|2020-03-04 04:00:00|43662.7|43488.3|43627.1|43452.9|43665.6|43491.2|43627.1|43452.9|0
1583294700000|2020-03-04 04:05:00|43625.2|43451|43570.2|43396.2|43627.9|43453.7|43570.2|43396.2|0
1583295000000|2020-03-04 04:10:00|43563.9|43389.9|43511.5|43337.9|43571.7|43397.7|43500.6|43327|0
1583295300000|2020-03-04 04:15:00|43535.4|43361.6|43662.6|43488.2|43662.6|43488.2|43535.4|43361.6|0
1583295600000|2020-03-04 04:20:00|43671.6|43497.2|43757.9|43583.3|43778.7|43603.9|43671.6|43497.2|0
1583295900000|2020-03-04 04:25:00|43743.2|43568.6|43694.6|43520.2|43743.2|43568.6|43668.9|43494.5|0
1583296200000|2020-03-04 04:30:00|43700|43525.6|43636.3|43462.1|43700|43525.6|43623.2|43449|0
1583296500000|2020-03-04 04:35:00|43652.3|43478.1|43624|43449.8|43652.3|43478.1|43590|43416|0
1583296800000|2020-03-04 04:40:00|43639|43464.8|43672.5|43498.1|43672.5|43498.1|43627.4|43453.2|0
1583297100000|2020-03-04 04:45:00|43677.7|43503.3|43633.7|43459.5|43699.6|43525.2|43633.7|43459.5|0
1583297400000|2020-03-04 04:50:00|43605.8|43431.8|43582|43408|43612.6|43438.4|43582|43408|0
1583297700000|2020-03-04 04:55:00|43594.5|43420.5|43570.3|43396.3|43594.5|43420.5|43541.4|43367.6|0
1583363400000|2020-03-04 23:10:00|44585.3|44407.3|44617|44438.8|44663.1|44484.9|44568.8|44390.8|0
1583363700000|2020-03-04 23:15:00|44642.5|44464.3|44690.8|44512.4|44706.3|44527.9|44518.7|44340.9|0
1583364000000|2020-03-04 23:20:00|44741.9|44563.3|44739.3|44560.7|44799.8|44621|44717.1|44538.5|0
1583364300000|2020-03-04 23:25:00|44794.9|44616.1|44742.6|44564|44794.9|44616.1|44734.5|44555.9|0
1583364600000|2020-03-04 23:30:00|44750.9|44572.3|44825.6|44646.6|44836.2|44657.2|44750.9|44572.3|0
1583364900000|2020-03-04 23:35:00|44832.8|44653.8|44851.7|44672.7|44851.7|44672.7|44806.3|44627.5|0
1583365200000|2020-03-04 23:40:00|44851.5|44672.5|44845.6|44666.6|44853.4|44674.4|44813.6|44634.8|0
1583365500000|2020-03-04 23:45:00|44842.9|44663.9|44781.2|44602.4|44850.7|44671.7|44781.2|44602.4|0
1583365800000|2020-03-04 23:50:00|44796.8|44618|44786.4|44607.6|44827.3|44648.3|44786.4|44607.6|0
1583366100000|2020-03-04 23:55:00|44796.2|44617.4|44804.2|44625.4|44816.1|44637.1|44787.7|44608.9|0
1583366400000|2020-03-05 00:00:00|44803.4|44624.6|44775|44596.2|44844.4|44665.4|44775|44596.2|0
1583366700000|2020-03-05 00:05:00|44760.4|44581.8|44726.9|44548.3|44786.5|44607.7|44726.9|44548.3|0
1583367000000|2020-03-05 00:10:00|44756.7|44578.1|44731.6|44553|44763.7|44585.1|44731.6|44553|0
1583367300000|2020-03-05 00:15:00|44709.3|44530.9|44733.2|44554.6|44733.2|44554.6|44704.5|44526.1|0
1583367600000|2020-03-05 00:20:00|44736.6|44558|44803.6|44624.8|44817.3|44638.3|44736.6|44558|0
1583367900000|2020-03-05 00:25:00|44808|44629.2|44866.9|44687.7|44869.3|44690.1|44791.1|44612.3|0
1583368200000|2020-03-05 00:30:00|44870.8|44691.6|44876.7|44697.5|44876.7|44697.5|44842.3|44663.3|0
1583368500000|2020-03-05 00:35:00|44878.5|44699.3|44912.9|44733.7|44921.4|44742|44878.5|44699.3|0
1583368800000|2020-03-05 00:40:00|44904.9|44725.7|44978|44798.4|44978|44798.4|44904.9|44725.7|0
1583369100000|2020-03-05 00:45:00|44999.9|44820.3|44999.1|44819.5|45016.9|44837.1|44989.3|44809.7|0
1583369400000|2020-03-05 00:50:00|45011|44831.4|44952.6|44773.2|45011|44831.4|44935|44755.6|0
1583369700000|2020-03-05 00:55:00|44948.1|44768.7|45021.8|44842|45021.8|44842|44948.1|44768.7|0
1583370000000|2020-03-05 01:00:00|45024.3|44844.5|45046.2|44866.4|45066.3|44886.3|45024.3|44844.5|0
1583370300000|2020-03-05 01:05:00|45061.4|44881.6|45057.7|44877.9|45073.2|44893.2|45037.8|44858|0
1583370600000|2020-03-05 01:10:00|45044.6|44864.8|45057|44877.2|45066.3|44886.3|44998.9|44819.3|0
1583370900000|2020-03-05 01:15:00|45017.8|44838|45010.4|44830.8|45038.2|44858.4|45010.4|44830.8|0
1583371200000|2020-03-05 01:20:00|45008.3|44828.7|44962.4|44783|45037.6|44857.8|44962.4|44783|0
1583371500000|2020-03-05 01:25:00|44984.3|44804.7|44898.7|44719.5|44984.3|44804.7|44898.7|44719.5|0
1583371800000|2020-03-05 01:30:00|44900.5|44721.3|44912.3|44733.1|44912.3|44733.1|44891|44711.8|0
1583372100000|2020-03-05 01:35:00|44944.2|44764.8|44938|44758.6|44950.8|44771.4|44935.5|44756.1|0
1583372400000|2020-03-05 01:40:00|44951.6|44772.2|44853.2|44674.2|44952.7|44773.3|44853.2|44674.2|0
1583372700000|2020-03-05 01:45:00|44842|44663|44713.3|44534.9|44858.4|44679.4|44713.3|44534.9|0
1583373000000|2020-03-05 01:50:00|44716|44537.4|44726.1|44547.5|44726.1|44547.5|44656.8|44478.6|0
1583373300000|2020-03-05 01:55:00|44727.4|44548.8|44728.1|44549.5|44745.7|44567.1|44697.6|44519.2|0
1583373600000|2020-03-05 02:00:00|44729.3|44550.7|44744.8|44566.2|44751.5|44572.9|44707.5|44529.1|0
1583373900000|2020-03-05 02:05:00|44745.3|44566.7|44705.2|44526.8|44768.6|44589.8|44705.2|44526.8|0
1583374200000|2020-03-05 02:10:00|44684.4|44506|44625.2|44447|44698.5|44520.1|44625.2|44447|0
1583374500000|2020-03-05 02:15:00|44605.5|44427.5|44491.7|44314.1|44605.5|44427.5|44491.7|44314.1|0
1583374800000|2020-03-05 02:20:00|44476.5|44298.9|44510.1|44332.5|44510.1|44332.5|44457.4|44280|0
1583375100000|2020-03-05 02:25:00|44548.5|44370.7|44605.7|44427.7|44736.3|44557.7|44548.5|44370.7|0
1583375400000|2020-03-05 02:30:00|44655.7|44477.5|44739.9|44561.3|44750.3|44571.7|44655.7|44477.5|0
1583375700000|2020-03-05 02:35:00|44763.3|44584.7|44728.9|44550.3|44763.3|44584.7|44702.8|44524.4|0
1583376000000|2020-03-05 02:40:00|44705.3|44526.9|44686.3|44507.9|44705.3|44526.9|44645.1|44466.9|0
1583376300000|2020-03-05 02:45:00|44656.8|44478.6|44693.7|44515.3|44726.6|44548|44644.1|44465.9|0
1583376600000|2020-03-05 02:50:00|44696.8|44518.4|44706.3|44527.9|44744.9|44566.3|44685.4|44507|0
1583376900000|2020-03-05 02:55:00|44679.8|44501.4|44664.3|44485.9|44693.2|44514.8|44664.3|44485.9|0
1583377200000|2020-03-05 03:00:00|44662.9|44484.7|44645.7|44467.5|44662.9|44484.7|44634.5|44456.3|0
1583377500000|2020-03-05 03:05:00|44650.3|44472.1|44502|44324.4|44650.3|44472.1|44486.6|44309|0
1583377800000|2020-03-05 03:10:00|44493.3|44315.7|44589.8|44411.8|44589.8|44411.8|44493.3|44315.7|0
1583378100000|2020-03-05 03:15:00|44616|44437.8|44642|44463.8|44647.9|44469.7|44616|44437.8|0
1583378400000|2020-03-05 03:20:00|44647.8|44469.6|44674.5|44496.1|44674.5|44496.1|44632.5|44454.3|0
1583378700000|2020-03-05 03:25:00|44673.1|44494.7|44625.2|44447|44673.1|44494.7|44625.2|44447|0
1583379000000|2020-03-05 03:30:00|44654.6|44476.4|44655.8|44477.6|44663|44484.8|44640.2|44462|0
1583379300000|2020-03-05 03:35:00|44657.1|44478.9|44639|44460.8|44658.4|44480.2|44638.6|44460.4|0
1583379600000|2020-03-05 03:40:00|44630|44451.8|44623.4|44445.2|44647.4|44469.2|44623.4|44445.2|0
1583379900000|2020-03-05 03:45:00|44611.9|44433.9|44609.3|44431.3|44637.6|44459.4|44609.3|44431.3|0
1583380200000|2020-03-05 03:50:00|44606.6|44428.6|44634.7|44456.5|44650.7|44472.5|44606.6|44428.6|0
1583380500000|2020-03-05 03:55:00|44629.3|44451.1|44606.7|44428.7|44638.1|44459.9|44606.7|44428.7|0
1583380800000|2020-03-05 04:00:00|44607.9|44429.9|44635.4|44457.2|44637.5|44459.3|44607.4|44429.4|0
1583381100000|2020-03-05 04:05:00|44634.7|44456.5|44645.4|44467.2|44645.4|44467.2|44624.9|44446.7|0
1583381400000|2020-03-05 04:10:00|44646.6|44468.4|44673.1|44494.7|44673.8|44495.4|44646.6|44468.4|0
1583381700000|2020-03-05 04:15:00|44665|44486.6|44637.3|44459.1|44667.7|44489.3|44628.9|44450.7|0
1583382000000|2020-03-05 04:20:00|44637.4|44459.2|44614.7|44436.5|44637.4|44459.2|44606.8|44428.8|0
1583382300000|2020-03-05 04:25:00|44616.1|44437.9|44628.3|44450.1|44644.1|44465.9|44616.1|44437.9|0
1583382600000|2020-03-05 04:30:00|44635.6|44457.4|44581.6|44403.6|44635.6|44457.4|44581.6|44403.6|0
1583382900000|2020-03-05 04:35:00|44579|44401|44567.4|44389.4|44595.8|44417.8|44567.4|44389.4|0
1583383200000|2020-03-05 04:40:00|44572.8|44394.8|44565.2|44387.2|44576|44398|44563.8|44386|0
1583383500000|2020-03-05 04:45:00|44566.8|44388.8|44564.3|44386.3|44567.2|44389.2|44558.3|44380.5|0
1583383800000|2020-03-05 04:50:00|44567.7|44389.7|44577.2|44399.2|44579.5|44401.5|44549.9|44372.1|0
1583384100000|2020-03-05 04:55:00|44570.2|44392.2|44565.7|44387.7|44570.2|44392.2|44531.8|44354|0
1583449800000|2020-03-05 23:10:00|44526.1|44348.3|44515.9|44338.1|44566.3|44388.3|44512.8|44335.2|0
1583450100000|2020-03-05 23:15:00|44492.7|44315.1|44432.1|44254.7|44524.7|44346.9|44374.8|44197.6|0
1583450400000|2020-03-05 23:20:00|44408.2|44231|44457.1|44279.7|44461.8|44284.4|44408.2|44231|0
1583450700000|2020-03-05 23:25:00|44432.1|44254.7|44485.7|44308.1|44498.6|44321|44432.1|44254.7|0
1583451000000|2020-03-05 23:30:00|44486.1|44308.5|44380.9|44203.7|44486.1|44308.5|44362.4|44185.4|0
1583451300000|2020-03-05 23:35:00|44386.9|44209.7|44362.5|44185.5|44402.2|44225|44360.7|44183.7|0
1583451600000|2020-03-05 23:40:00|44356.5|44179.5|44285.8|44109|44356.5|44179.5|44269|44092.2|0
1583451900000|2020-03-05 23:45:00|44300.2|44123.4|44342.5|44165.5|44342.5|44165.5|44290.8|44114|0
1583452200000|2020-03-05 23:50:00|44349|44172|44317.2|44140.2|44354|44177|44305.7|44128.9|0
1583452500000|2020-03-05 23:55:00|44331.7|44154.7|44339.2|44162.2|44349.5|44172.5|44304|44127.2|0
1583366400000|2020-03-05 00:00:00|44803.4|44624.6|44775|44596.2|44844.4|44665.4|44775|44596.2|0
1583366700000|2020-03-05 00:05:00|44760.4|44581.8|44726.9|44548.3|44786.5|44607.7|44726.9|44548.3|0
1583367000000|2020-03-05 00:10:00|44756.7|44578.1|44731.6|44553|44763.7|44585.1|44731.6|44553|0
1583367300000|2020-03-05 00:15:00|44709.3|44530.9|44733.2|44554.6|44733.2|44554.6|44704.5|44526.1|0
1583367600000|2020-03-05 00:20:00|44736.6|44558|44803.6|44624.8|44817.3|44638.3|44736.6|44558|0
1583367900000|2020-03-05 00:25:00|44808|44629.2|44866.9|44687.7|44869.3|44690.1|44791.1|44612.3|0
1583368200000|2020-03-05 00:30:00|44870.8|44691.6|44876.7|44697.5|44876.7|44697.5|44842.3|44663.3|0
1583368500000|2020-03-05 00:35:00|44878.5|44699.3|44912.9|44733.7|44921.4|44742|44878.5|44699.3|0
1583368800000|2020-03-05 00:40:00|44904.9|44725.7|44978|44798.4|44978|44798.4|44904.9|44725.7|0
1583369100000|2020-03-05 00:45:00|44999.9|44820.3|44999.1|44819.5|45016.9|44837.1|44989.3|44809.7|0
1583369400000|2020-03-05 00:50:00|45011|44831.4|44952.6|44773.2|45011|44831.4|44935|44755.6|0
1583369700000|2020-03-05 00:55:00|44948.1|44768.7|45021.8|44842|45021.8|44842|44948.1|44768.7|0
1583370000000|2020-03-05 01:00:00|45024.3|44844.5|45046.2|44866.4|45066.3|44886.3|45024.3|44844.5|0
1583370300000|2020-03-05 01:05:00|45061.4|44881.6|45057.7|44877.9|45073.2|44893.2|45037.8|44858|0
1583370600000|2020-03-05 01:10:00|45044.6|44864.8|45057|44877.2|45066.3|44886.3|44998.9|44819.3|0
1583370900000|2020-03-05 01:15:00|45017.8|44838|45010.4|44830.8|45038.2|44858.4|45010.4|44830.8|0
1583371200000|2020-03-05 01:20:00|45008.3|44828.7|44962.4|44783|45037.6|44857.8|44962.4|44783|0
1583371500000|2020-03-05 01:25:00|44984.3|44804.7|44898.7|44719.5|44984.3|44804.7|44898.7|44719.5|0
1583371800000|2020-03-05 01:30:00|44900.5|44721.3|44912.3|44733.1|44912.3|44733.1|44891|44711.8|0
1583372100000|2020-03-05 01:35:00|44944.2|44764.8|44938|44758.6|44950.8|44771.4|44935.5|44756.1|0
1583372400000|2020-03-05 01:40:00|44951.6|44772.2|44853.2|44674.2|44952.7|44773.3|44853.2|44674.2|0
1583372700000|2020-03-05 01:45:00|44842|44663|44713.3|44534.9|44858.4|44679.4|44713.3|44534.9|0
1583373000000|2020-03-05 01:50:00|44716|44537.4|44726.1|44547.5|44726.1|44547.5|44656.8|44478.6|0
1583373300000|2020-03-05 01:55:00|44727.4|44548.8|44728.1|44549.5|44745.7|44567.1|44697.6|44519.2|0
1583373600000|2020-03-05 02:00:00|44729.3|44550.7|44744.8|44566.2|44751.5|44572.9|44707.5|44529.1|0
1583373900000|2020-03-05 02:05:00|44745.3|44566.7|44705.2|44526.8|44768.6|44589.8|44705.2|44526.8|0
1583374200000|2020-03-05 02:10:00|44684.4|44506|44625.2|44447|44698.5|44520.1|44625.2|44447|0
1583374500000|2020-03-05 02:15:00|44605.5|44427.5|44491.7|44314.1|44605.5|44427.5|44491.7|44314.1|0
1583374800000|2020-03-05 02:20:00|44476.5|44298.9|44510.1|44332.5|44510.1|44332.5|44457.4|44280|0
1583375100000|2020-03-05 02:25:00|44548.5|44370.7|44605.7|44427.7|44736.3|44557.7|44548.5|44370.7|0
1583375400000|2020-03-05 02:30:00|44655.7|44477.5|44739.9|44561.3|44750.3|44571.7|44655.7|44477.5|0
1583375700000|2020-03-05 02:35:00|44763.3|44584.7|44728.9|44550.3|44763.3|44584.7|44702.8|44524.4|0
1583376000000|2020-03-05 02:40:00|44705.3|44526.9|44686.3|44507.9|44705.3|44526.9|44645.1|44466.9|0
1583376300000|2020-03-05 02:45:00|44656.8|44478.6|44693.7|44515.3|44726.6|44548|44644.1|44465.9|0
1583376600000|2020-03-05 02:50:00|44696.8|44518.4|44706.3|44527.9|44744.9|44566.3|44685.4|44507|0
1583376900000|2020-03-05 02:55:00|44679.8|44501.4|44664.3|44485.9|44693.2|44514.8|44664.3|44485.9|0
1583377200000|2020-03-05 03:00:00|44662.9|44484.7|44645.7|44467.5|44662.9|44484.7|44634.5|44456.3|0
1583377500000|2020-03-05 03:05:00|44650.3|44472.1|44502|44324.4|44650.3|44472.1|44486.6|44309|0
1583377800000|2020-03-05 03:10:00|44493.3|44315.7|44589.8|44411.8|44589.8|44411.8|44493.3|44315.7|0
1583378100000|2020-03-05 03:15:00|44616|44437.8|44642|44463.8|44647.9|44469.7|44616|44437.8|0
1583378400000|2020-03-05 03:20:00|44647.8|44469.6|44674.5|44496.1|44674.5|44496.1|44632.5|44454.3|0
1583378700000|2020-03-05 03:25:00|44673.1|44494.7|44625.2|44447|44673.1|44494.7|44625.2|44447|0
1583379000000|2020-03-05 03:30:00|44654.6|44476.4|44655.8|44477.6|44663|44484.8|44640.2|44462|0
1583379300000|2020-03-05 03:35:00|44657.1|44478.9|44639|44460.8|44658.4|44480.2|44638.6|44460.4|0
1583379600000|2020-03-05 03:40:00|44630|44451.8|44623.4|44445.2|44647.4|44469.2|44623.4|44445.2|0
1583379900000|2020-03-05 03:45:00|44611.9|44433.9|44609.3|44431.3|44637.6|44459.4|44609.3|44431.3|0
1583380200000|2020-03-05 03:50:00|44606.6|44428.6|44634.7|44456.5|44650.7|44472.5|44606.6|44428.6|0
1583380500000|2020-03-05 03:55:00|44629.3|44451.1|44606.7|44428.7|44638.1|44459.9|44606.7|44428.7|0
1583380800000|2020-03-05 04:00:00|44607.9|44429.9|44635.4|44457.2|44637.5|44459.3|44607.4|44429.4|0
1583381100000|2020-03-05 04:05:00|44634.7|44456.5|44645.4|44467.2|44645.4|44467.2|44624.9|44446.7|0
1583381400000|2020-03-05 04:10:00|44646.6|44468.4|44673.1|44494.7|44673.8|44495.4|44646.6|44468.4|0
1583381700000|2020-03-05 04:15:00|44665|44486.6|44637.3|44459.1|44667.7|44489.3|44628.9|44450.7|0
1583382000000|2020-03-05 04:20:00|44637.4|44459.2|44614.7|44436.5|44637.4|44459.2|44606.8|44428.8|0
1583382300000|2020-03-05 04:25:00|44616.1|44437.9|44628.3|44450.1|44644.1|44465.9|44616.1|44437.9|0
1583382600000|2020-03-05 04:30:00|44635.6|44457.4|44581.6|44403.6|44635.6|44457.4|44581.6|44403.6|0
1583382900000|2020-03-05 04:35:00|44579|44401|44567.4|44389.4|44595.8|44417.8|44567.4|44389.4|0
1583383200000|2020-03-05 04:40:00|44572.8|44394.8|44565.2|44387.2|44576|44398|44563.8|44386|0
1583383500000|2020-03-05 04:45:00|44566.8|44388.8|44564.3|44386.3|44567.2|44389.2|44558.3|44380.5|0
1583383800000|2020-03-05 04:50:00|44567.7|44389.7|44577.2|44399.2|44579.5|44401.5|44549.9|44372.1|0
1583384100000|2020-03-05 04:55:00|44570.2|44392.2|44565.7|44387.7|44570.2|44392.2|44531.8|44354|0
1583449800000|2020-03-05 23:10:00|44526.1|44348.3|44515.9|44338.1|44566.3|44388.3|44512.8|44335.2|0
1583450100000|2020-03-05 23:15:00|44492.7|44315.1|44432.1|44254.7|44524.7|44346.9|44374.8|44197.6|0
1583450400000|2020-03-05 23:20:00|44408.2|44231|44457.1|44279.7|44461.8|44284.4|44408.2|44231|0
1583450700000|2020-03-05 23:25:00|44432.1|44254.7|44485.7|44308.1|44498.6|44321|44432.1|44254.7|0
1583451000000|2020-03-05 23:30:00|44486.1|44308.5|44380.9|44203.7|44486.1|44308.5|44362.4|44185.4|0
1583451300000|2020-03-05 23:35:00|44386.9|44209.7|44362.5|44185.5|44402.2|44225|44360.7|44183.7|0
1583451600000|2020-03-05 23:40:00|44356.5|44179.5|44285.8|44109|44356.5|44179.5|44269|44092.2|0
1583451900000|2020-03-05 23:45:00|44300.2|44123.4|44342.5|44165.5|44342.5|44165.5|44290.8|44114|0
1583452200000|2020-03-05 23:50:00|44349|44172|44317.2|44140.2|44354|44177|44305.7|44128.9|0
1583452500000|2020-03-05 23:55:00|44331.7|44154.7|44339.2|44162.2|44349.5|44172.5|44304|44127.2|0
1583452800000|2020-03-06 00:00:00|44360.9|44183.9|44420.7|44243.3|44435.8|44258.4|44345.1|44168.1|0
1583453100000|2020-03-06 00:05:00|44424|44246.6|44422.4|44245|44424|44246.6|44362.3|44185.3|0
1583453400000|2020-03-06 00:10:00|44439.2|44261.8|44529.8|44352|44529.8|44352|44432.7|44255.3|0
1583453700000|2020-03-06 00:15:00|44558.7|44380.9|44669.6|44491.2|44669.6|44491.2|44558.7|44380.9|0
1583454000000|2020-03-06 00:20:00|44665.2|44486.8|44653.1|44474.9|44670.3|44491.9|44644.7|44466.5|0
1583454300000|2020-03-06 00:25:00|44666.3|44487.9|44629.4|44451.2|44680.8|44502.4|44626.9|44448.7|0
1583454600000|2020-03-06 00:30:00|44649.2|44471|44652.5|44474.3|44677.8|44499.4|44649.2|44471|0
1583454900000|2020-03-06 00:35:00|44661.7|44483.5|44618.3|44440.1|44661.7|44483.5|44598.1|44420.1|0
1583455200000|2020-03-06 00:40:00|44621.7|44443.5|44613.4|44435.4|44659.3|44481.1|44613.4|44435.4|0
1583455500000|2020-03-06 00:45:00|44600.5|44422.5|44654|44475.8|44654|44475.8|44585.5|44407.5|0
1583455800000|2020-03-06 00:50:00|44658.2|44480|44774.4|44595.6|44774.4|44595.6|44658.2|44480|0
1583456100000|2020-03-06 00:55:00|44773.3|44594.5|44793.4|44614.6|44800.5|44621.7|44745.9|44567.3|0
1583456400000|2020-03-06 01:00:00|44808.5|44629.7|44637.9|44459.7|44808.5|44629.7|44615.4|44437.2|0
1583456700000|2020-03-06 01:05:00|44621.3|44443.1|44647.9|44469.7|44690.6|44512.2|44616.5|44438.3|0
1583457000000|2020-03-06 01:10:00|44647.7|44469.5|44603.9|44425.9|44647.7|44469.5|44603.9|44425.9|0
1583457300000|2020-03-06 01:15:00|44611.2|44433.2|44636.1|44457.9|44660.1|44481.9|44611.2|44433.2|0
1583457600000|2020-03-06 01:20:00|44627.4|44449.2|44707.7|44529.3|44707.7|44529.3|44627.4|44449.2|0
1583457900000|2020-03-06 01:25:00|44719.1|44540.5|44754.7|44576.1|44754.7|44576.1|44719.1|44540.5|0
1583458200000|2020-03-06 01:30:00|44780.3|44601.5|44867.5|44688.3|44871.7|44692.5|44780.3|44601.5|0
1583458500000|2020-03-06 01:35:00|44854.9|44675.9|44830.4|44651.4|44862.2|44683.2|44823.5|44644.5|0
1583458800000|2020-03-06 01:40:00|44869.5|44690.3|44762.7|44584.1|44869.5|44690.3|44762.7|44584.1|0
1583459100000|2020-03-06 01:45:00|44751.4|44572.8|44693.3|44514.9|44771.1|44592.3|44693.3|44514.9|0
1583459400000|2020-03-06 01:50:00|44665.4|44487|44629|44450.8|44666.5|44488.1|44628.5|44450.3|0
1583459700000|2020-03-06 01:55:00|44626.9|44448.7|44576.5|44398.5|44626.9|44448.7|44573|44395|0
1583460000000|2020-03-06 02:00:00|44567.9|44389.9|44574.2|44396.2|44591.2|44413.2|44554.2|44376.4|0
1583460300000|2020-03-06 02:05:00|44572.2|44394.2|44565.4|44387.4|44582.7|44404.7|44556.1|44378.3|0
1583460600000|2020-03-06 02:10:00|44568.9|44390.9|44524.9|44347.1|44578.3|44400.3|44524.9|44347.1|0
1583460900000|2020-03-06 02:15:00|44533.9|44356.1|44581.9|44403.9|44581.9|44403.9|44533.9|44356.1|0
1583461200000|2020-03-06 02:20:00|44592.6|44414.6|44577.7|44399.7|44601.7|44423.7|44575.9|44397.9|0
1583461500000|2020-03-06 02:25:00|44590.3|44412.3|44601.2|44423.2|44607.6|44429.6|44561.1|44383.3|0
1583461800000|2020-03-06 02:30:00|44607|44429|44680.1|44501.7|44689|44510.6|44607|44429|0
1583462100000|2020-03-06 02:35:00|44677.6|44499.2|44721|44542.4|44722.2|44543.6|44677.6|44499.2|0
1583462400000|2020-03-06 02:40:00|44719.4|44540.8|44700.4|44522|44724|44545.4|44700.4|44522|0
1583462700000|2020-03-06 02:45:00|44724.7|44546.1|44703.1|44524.7|44739.6|44561|44697.2|44518.8|0
1583463000000|2020-03-06 02:50:00|44667.7|44489.3|44700.9|44522.5|44725.3|44546.7|44667.7|44489.3|0
1583463300000|2020-03-06 02:55:00|44713.1|44534.7|44700.6|44522.2|44729.9|44551.3|44700.6|44522.2|0
1583463600000|2020-03-06 03:00:00|44701.4|44523|44712.1|44533.7|44712.1|44533.7|44691.8|44513.4|0
1583463900000|2020-03-06 03:05:00|44723|44544.4|44673.1|44494.7|44727.5|44548.9|44673.1|44494.7|0
1583464200000|2020-03-06 03:10:00|44682.6|44504.2|44657|44478.8|44689.6|44511.2|44657|44478.8|0
1583464500000|2020-03-06 03:15:00|44678.5|44500.1|44663.6|44485.4|44682.7|44504.3|44663.6|44485.4|0
1583464800000|2020-03-06 03:20:00|44667.3|44488.9|44678.5|44500.1|44683.3|44504.9|44646.3|44468.1|0
1583465100000|2020-03-06 03:25:00|44679.7|44501.3|44653.7|44475.5|44679.7|44501.3|44653.7|44475.5|0
1583465400000|2020-03-06 03:30:00|44656.1|44477.9|44700.3|44521.9|44700.3|44521.9|44656.1|44477.9|0
1583465700000|2020-03-06 03:35:00|44708.8|44530.4|44746.5|44567.9|44746.5|44567.9|44699.8|44521.4|0
1583466000000|2020-03-06 03:40:00|44754.9|44576.3|44730|44551.4|44754.9|44576.3|44727.6|44549|0
1583466300000|2020-03-06 03:45:00|44729.4|44550.8|44590.8|44412.8|44729.4|44550.8|44586.5|44408.5|0
1583466600000|2020-03-06 03:50:00|44572.2|44394.2|44539.4|44361.6|44583.2|44405.2|44539.4|44361.6|0
1583466900000|2020-03-06 03:55:00|44529.2|44351.4|44501.5|44323.9|44529.2|44351.4|44501.5|44323.9|0
1583467200000|2020-03-06 04:00:00|44505.3|44327.7|44514.6|44336.8|44540.3|44362.5|44493.3|44315.7|0
1583467500000|2020-03-06 04:05:00|44506|44328.4|44528.7|44350.9|44528.7|44350.9|44506|44328.4|0
1583467800000|2020-03-06 04:10:00|44520.6|44342.8|44586.6|44408.6|44586.6|44408.6|44520.4|44342.6|0
1583468100000|2020-03-06 04:15:00|44578.6|44400.6|44545.3|44367.5|44584.3|44406.3|44545.3|44367.5|0
1583468400000|2020-03-06 04:20:00|44548.2|44370.4|44552.4|44374.6|44560.9|44383.1|44545.3|44367.5|0
1583468700000|2020-03-06 04:25:00|44558.9|44381.1|44545.1|44367.3|44569.2|44391.2|44545.1|44367.3|0
1583469000000|2020-03-06 04:30:00|44545.8|44368|44573.2|44395.2|44573.2|44395.2|44545.8|44368|0
1583469300000|2020-03-06 04:35:00|44579.3|44401.3|44650|44471.8|44650|44471.8|44579.3|44401.3|0
1583469600000|2020-03-06 04:40:00|44644.4|44466.2|44678.2|44499.8|44678.2|44499.8|44644.4|44466.2|0
1583469900000|2020-03-06 04:45:00|44695.5|44517.1|44721.2|44542.6|44738.6|44560|44695.5|44517.1|0
1583470200000|2020-03-06 04:50:00|44720.6|44542|44711.5|44533.1|44720.6|44542|44700.3|44521.9|0
1583470500000|2020-03-06 04:55:00|44667.4|44489|44630.8|44452.6|44684.6|44506.2|44630.8|44452.6|0
1583709000000|2020-03-08 23:10:00|43267.8|43095|43329.1|43156.1|43448.2|43274.8|43267.8|43095|0
1583709300000|2020-03-08 23:15:00|43363.5|43190.3|43297.5|43124.7|43390.6|43217.4|43297.5|43124.7|0
1583709600000|2020-03-08 23:20:00|43348.4|43175.4|43392.3|43219.1|43392.3|43219.1|43295.1|43122.3|0
1583709900000|2020-03-08 23:25:00|43305.8|43133|43313.4|43140.4|43399|43225.8|43297.7|43124.9|0
1583710200000|2020-03-08 23:30:00|43311.6|43138.6|43160.4|42988.2|43311.6|43138.6|43149.6|42977.4|0
1583710500000|2020-03-08 23:35:00|43129.3|42957.1|42957.2|42785.8|43145.4|42973.2|42957.2|42785.8|0
1583710800000|2020-03-08 23:40:00|42974.9|42803.3|42858.1|42687.1|42974.9|42803.3|42858.1|42687.1|0
1583711100000|2020-03-08 23:45:00|42880.2|42709|42940.2|42768.8|42972.9|42801.3|42879.1|42707.9|0
1583711400000|2020-03-08 23:50:00|42952.2|42780.8|43017.5|42845.7|43021.6|42849.8|42922.6|42751.2|0
1583711700000|2020-03-08 23:55:00|42975.3|42803.7|42905.3|42734.1|43007.4|42835.8|42905.3|42734.1|0
1583712000000|2020-03-09 00:00:00|42870.9|42699.7|42784.8|42614|42870.9|42699.7|42736.7|42566.1|0
1583712300000|2020-03-09 00:05:00|42721|42550.4|42688.1|42517.7|42747.7|42577.1|42688.1|42517.7|0
1583712600000|2020-03-09 00:10:00|42671.7|42501.3|42564.2|42394.2|42671.7|42501.3|42564.2|42394.2|0
1583712900000|2020-03-09 00:15:00|42567.4|42397.4|42385.5|42216.3|42629|42458.8|42385.5|42216.3|0
1583713200000|2020-03-09 00:20:00|42382.7|42213.5|42513.6|42343.8|42526.5|42356.7|42382.7|42213.5|0
1583713500000|2020-03-09 00:25:00|42491.4|42321.8|42644.1|42473.9|42644.1|42473.9|42491.4|42321.8|0
1583713800000|2020-03-09 00:30:00|42661|42490.6|42703.4|42533|42726.1|42555.5|42661|42490.6|0
1583714100000|2020-03-09 00:35:00|42679.6|42509.2|42532.7|42362.9|42685.4|42515|42519.4|42349.6|0
1583714400000|2020-03-09 00:40:00|42546.9|42377.1|42539.1|42369.3|42550.6|42380.8|42484.1|42314.5|0
1583714700000|2020-03-09 00:45:00|42522|42352.2|42625.5|42455.3|42666.9|42496.5|42479|42309.4|0
1583715000000|2020-03-09 00:50:00|42615.1|42444.9|42704.4|42534|42714.2|42543.6|42615.1|42444.9|0
1583715300000|2020-03-09 00:55:00|42720.9|42550.3|42608.4|42438.4|42732.3|42561.7|42608.4|42438.4|0
1583715600000|2020-03-09 01:00:00|42619.9|42449.7|42632.7|42462.5|42645.3|42475.1|42593.6|42423.6|0
1583715900000|2020-03-09 01:05:00|42585.7|42415.7|42573.6|42403.6|42601.6|42431.6|42552.5|42382.7|0
1583716200000|2020-03-09 01:10:00|42509.4|42339.8|42588.2|42418.2|42588.2|42418.2|42491.9|42322.3|0
1583716500000|2020-03-09 01:15:00|42551.7|42381.9|42676.5|42506.1|42677.8|42507.4|42551.7|42381.9|0
1583716800000|2020-03-09 01:20:00|42669.1|42498.7|42570.6|42400.6|42682.2|42511.8|42570.6|42400.6|0
1583717100000|2020-03-09 01:25:00|42561.9|42391.9|42590.3|42420.3|42612.6|42442.4|42561.9|42391.9|0
1583717400000|2020-03-09 01:30:00|42575.2|42405.2|42555.3|42385.5|42598.6|42428.6|42528.7|42358.9|0
1583717700000|2020-03-09 01:35:00|42562|42392|42525.7|42355.9|42582|42412|42525.7|42355.9|0
1583718000000|2020-03-09 01:40:00|42533.5|42363.7|42558.8|42389|42577.3|42407.3|42497.1|42327.5|0
1583718300000|2020-03-09 01:45:00|42563.2|42393.2|42643.2|42473|42643.2|42473|42563.2|42393.2|0
1583718600000|2020-03-09 01:50:00|42633.4|42463.2|42774.2|42603.4|42774.2|42603.4|42633.4|42463.2|0
1583718900000|2020-03-09 01:55:00|42771.2|42600.4|42732.5|42561.9|42789.3|42618.5|42725.3|42554.7|0
1583719200000|2020-03-09 02:00:00|42717|42546.4|42698.6|42528.2|42724.6|42554|42660.7|42490.3|0
1583719500000|2020-03-09 02:05:00|42699|42528.6|42721.5|42550.9|42752.1|42581.5|42694.9|42524.5|0
1583719800000|2020-03-09 02:10:00|42757.1|42586.5|42912.5|42741.1|42924.1|42752.7|42757.1|42586.5|0
1583720100000|2020-03-09 02:15:00|42932.4|42761|43017|42845.2|43017|42845.2|42932.4|42761|0
1583720400000|2020-03-09 02:20:00|43071.2|42899.2|43107.7|42935.7|43164.2|42991.8|43070.4|42898.4|0
1583720700000|2020-03-09 02:25:00|43061.8|42889.8|43050.9|42879.1|43120.5|42948.3|43044.2|42872.4|0
1583721000000|2020-03-09 02:30:00|43058.7|42886.9|43075.6|42903.6|43107.2|42935.2|43032|42860.2|0
1583721300000|2020-03-09 02:35:00|43046.1|42874.3|43026.9|42855.1|43079.1|42907.1|43019.4|42847.6|0
1583721600000|2020-03-09 02:40:00|43020.9|42849.1|43055|42883.2|43057.6|42885.8|43010.5|42838.9|0
1583721900000|2020-03-09 02:45:00|43029.9|42858.1|42947.7|42776.3|43029.9|42858.1|42947.7|42776.3|0
1583722200000|2020-03-09 02:50:00|42975.9|42804.3|42948.8|42777.4|42976.8|42805.2|42937.1|42765.7|0
1583722500000|2020-03-09 02:55:00|42959.5|42788.1|42995.4|42823.8|43003.4|42831.8|42959.5|42788.1|0
1583722800000|2020-03-09 03:00:00|43012.9|42841.1|42965.1|42793.5|43029.3|42857.5|42938.1|42766.7|0
1583723100000|2020-03-09 03:05:00|42965.8|42794.2|42947.4|42776|42985.5|42813.9|42937.2|42765.8|0
1583723400000|2020-03-09 03:10:00|42941.7|42770.3|42980.1|42808.5|42980.1|42808.5|42913.5|42742.1|0
1583723700000|2020-03-09 03:15:00|42989.3|42817.7|43077.4|42905.4|43082.8|42910.8|42989.3|42817.7|0
1583724000000|2020-03-09 03:20:00|43046.6|42874.8|42946.7|42775.3|43046.6|42874.8|42945.7|42774.3|0
1583724300000|2020-03-09 03:25:00|42921.8|42750.4|42864.6|42693.4|42933|42761.6|42824.7|42653.7|0
1583724600000|2020-03-09 03:30:00|42856.5|42685.5|42877.7|42706.5|42929.4|42758|42856.5|42685.5|0
1583724900000|2020-03-09 03:35:00|42840.6|42669.6|42820.9|42649.9|42879.6|42708.4|42820.9|42649.9|0
1583725200000|2020-03-09 03:40:00|42826.1|42655.1|42819.3|42648.3|42841|42670|42798.8|42628|0
1583725500000|2020-03-09 03:45:00|42810.7|42639.7|42805.9|42635.1|42824.6|42653.6|42794.2|42623.4|0
1583725800000|2020-03-09 03:50:00|42809.9|42639.1|42792.8|42622|42828.5|42657.5|42776.8|42606|0
1583726100000|2020-03-09 03:55:00|42781.6|42610.8|42733.4|42562.8|42781.6|42610.8|42704.2|42533.8|0
1583726400000|2020-03-09 04:00:00|42678.8|42508.4|42529.5|42359.7|42678.8|42508.4|42529.5|42359.7|0
1583726700000|2020-03-09 04:05:00|42512.3|42342.5|42637.7|42467.5|42660.7|42490.3|42512.3|42342.5|0
1583727000000|2020-03-09 04:10:00|42628.3|42458.1|42584.1|42414.1|42657.7|42487.5|42584.1|42414.1|0
1583727300000|2020-03-09 04:15:00|42581|42411|42529.3|42359.5|42581|42411|42507.2|42337.6|0
1583727600000|2020-03-09 04:20:00|42528.6|42358.8|42540.2|42370.4|42553.3|42383.5|42467.1|42297.5|0
1583727900000|2020-03-09 04:25:00|42551|42381.2|42539.7|42369.9|42559.1|42389.3|42539.7|42369.9|0
1583728200000|2020-03-09 04:30:00|42535.1|42365.3|42670.6|42500.2|42670.6|42500.2|42535.1|42365.3|0
1583728500000|2020-03-09 04:35:00|42687.5|42517.1|42835.8|42664.8|42835.8|42664.8|42687.5|42517.1|0
1583728800000|2020-03-09 04:40:00|42821.4|42650.4|42831.9|42660.9|42831.9|42660.9|42737.5|42566.9|0
1583729100000|2020-03-09 04:45:00|42788.1|42617.3|42722.5|42551.9|42816.7|42645.7|42722.5|42551.9|0
1583729400000|2020-03-09 04:50:00|42701.5|42531.1|42700.3|42529.9|42707.2|42536.8|42674.3|42503.9|0
1583729700000|2020-03-09 04:55:00|42709.9|42539.5|42668.1|42497.7|42709.9|42539.5|42661.1|42490.7|0
1583795400000|2020-03-09 23:10:00|39337.6|39180.6|39854.3|39695.3|39854.3|39695.3|39337.6|39180.6|0
1583795700000|2020-03-09 23:15:00|39943.7|39784.3|40342.9|40181.9|40342.9|40181.9|39943.7|39784.3|0
1583796000000|2020-03-09 23:20:00|40436.6|40275.2|40633.9|40471.7|40633.9|40471.7|40282.7|40121.9|0
1583796300000|2020-03-09 23:25:00|40678|40515.6|41357.7|41192.5|41357.7|41192.5|40551.2|40389.4|0
1583796600000|2020-03-09 23:30:00|41397.6|41232.4|41531.8|41366|41593.8|41427.8|41366.2|41201|0
1583796900000|2020-03-09 23:35:00|41571.1|41405.1|41680.7|41514.3|41833.4|41666.4|41571.1|41405.1|0
1583797200000|2020-03-09 23:40:00|41673.7|41507.3|41438.4|41273|41673.7|41507.3|41332.6|41167.6|0
1583797500000|2020-03-09 23:45:00|41389.8|41224.6|41549.3|41383.5|41635.8|41469.6|41389.8|41224.6|0
1583797800000|2020-03-09 23:50:00|41527.5|41361.7|41347.3|41182.3|41599.2|41433.2|41305|41140.2|0
1583798100000|2020-03-09 23:55:00|41340.1|41175.1|41084|40920|41400.5|41235.3|41084|40920|0
1583798400000|2020-03-10 00:00:00|41032.9|40869.1|41273.6|41108.8|41403.2|41238|41032.9|40869.1|0
1583798700000|2020-03-10 00:05:00|41266.1|41101.3|41616.2|41450|41616.2|41450|41266.1|41101.3|0
1583799000000|2020-03-10 00:10:00|41724.3|41557.7|41228.7|41064.1|41724.3|41557.7|41228.7|41064.1|0
1583799300000|2020-03-10 00:15:00|41330.4|41165.4|41554.5|41388.7|41608.6|41442.4|41330.4|41165.4|0
1583799600000|2020-03-10 00:20:00|41572.2|41406.2|41742|41575.4|41813.8|41646.8|41571|41405|0
1583799900000|2020-03-10 00:25:00|41762.6|41595.8|41665.1|41498.7|41762.6|41595.8|41633.6|41467.4|0
1583800200000|2020-03-10 00:30:00|41607.8|41441.8|41458|41292.4|41629.7|41463.5|41370.4|41205.2|0
1583800500000|2020-03-10 00:35:00|41523.4|41357.6|41570.7|41404.7|41572.9|41406.9|41440.9|41275.5|0
1583800800000|2020-03-10 00:40:00|41556.7|41390.9|41334.1|41169.1|41556.7|41390.9|41293.5|41128.7|0
1583801100000|2020-03-10 00:45:00|41352.2|41187.2|41625.2|41459|41625.2|41459|41352.2|41187.2|0
1583801400000|2020-03-10 00:50:00|41640.1|41473.9|41735|41568.4|41757.4|41590.8|41640.1|41473.9|0
1583801700000|2020-03-10 00:55:00|41694.3|41527.9|41747.8|41581.2|41747.8|41581.2|41601.6|41435.6|0
1583802000000|2020-03-10 01:00:00|41760.2|41593.4|41815.9|41648.9|41848.7|41681.7|41741.6|41575|0
1583802300000|2020-03-10 01:05:00|41846.8|41679.8|41770.7|41603.9|41921.3|41753.9|41755.9|41589.3|0
1583802600000|2020-03-10 01:10:00|41715.6|41549|41515.5|41349.7|41717.1|41550.5|41515.5|41349.7|0
1583802900000|2020-03-10 01:15:00|41507.9|41342.2|41565|41399|41612.3|41446.1|41507.9|41342.2|0
1583803200000|2020-03-10 01:20:00|41611.9|41445.7|41841.1|41674.1|41841.1|41674.1|41594.7|41428.7|0
1583803500000|2020-03-10 01:25:00|41894.6|41727.4|42253.6|42085|42253.6|42085|41894.6|41727.4|0
1583803800000|2020-03-10 01:30:00|42220.9|42052.3|42545.3|42375.5|42545.3|42375.5|42220.9|42052.3|0
1583804100000|2020-03-10 01:35:00|42585.6|42415.6|42744.8|42574.2|42744.8|42574.2|42585.6|42415.6|0
1583804400000|2020-03-10 01:40:00|42749.3|42578.7|42670.8|42500.4|42751.7|42581.1|42648.2|42478|0
1583804700000|2020-03-10 01:45:00|42688.6|42518.2|42625.7|42455.5|42727|42556.4|42607.9|42437.9|0
1583805000000|2020-03-10 01:50:00|42620.7|42450.5|42544.3|42374.5|42642.6|42472.4|42544.3|42374.5|0
1583805300000|2020-03-10 01:55:00|42508.2|42338.6|42462.6|42293|42527.5|42357.7|42448.8|42279.4|0
1583805600000|2020-03-10 02:00:00|42480.8|42311.2|42562.5|42392.5|42686.8|42516.4|42480.8|42311.2|0
1583805900000|2020-03-10 02:05:00|42561.9|42391.9|42482.3|42312.7|42561.9|42391.9|42464.9|42295.3|0
1583806200000|2020-03-10 02:10:00|42480.8|42311.2|42400.4|42231.2|42480.8|42311.2|42400.4|42231.2|0
1583806500000|2020-03-10 02:15:00|42408.6|42239.4|42284|42115.2|42408.6|42239.4|42258.9|42090.3|0
1583806800000|2020-03-10 02:20:00|42274.4|42105.6|42532.7|42362.9|42545.4|42375.6|42274.4|42105.6|0
1583807100000|2020-03-10 02:25:00|42590.9|42420.9|42804.2|42633.4|42804.2|42633.4|42590.9|42420.9|0
1583807400000|2020-03-10 02:30:00|42846.4|42675.4|42752.4|42581.8|42931|42759.6|42743.3|42572.7|0
1583807700000|2020-03-10 02:35:00|42741.5|42570.9|42682.1|42511.7|42821.5|42650.5|42682.1|42511.7|0
1583808000000|2020-03-10 02:40:00|42671.6|42501.2|42604.3|42434.3|42693.1|42522.7|42601.6|42431.6|0
1583808300000|2020-03-10 02:45:00|42567.2|42397.2|42484.3|42314.7|42627.4|42457.2|42484.3|42314.7|0
1583808600000|2020-03-10 02:50:00|42502.7|42333.1|42603.3|42433.3|42609.2|42439.2|42483.6|42314|0
1583808900000|2020-03-10 02:55:00|42608.9|42438.9|42712.4|42541.8|42712.7|42542.1|42608.9|42438.9|0
1583809200000|2020-03-10 03:00:00|42729.7|42559.1|42594.6|42424.6|42729.7|42559.1|42538.5|42368.7|0
1583809500000|2020-03-10 03:05:00|42556.6|42386.8|42502.4|42332.8|42592.1|42422.1|42489|42319.4|0
1583809800000|2020-03-10 03:10:00|42491.3|42321.7|42428.8|42259.4|42491.3|42321.7|42428.8|42259.4|0
1583810100000|2020-03-10 03:15:00|42442.5|42273.1|42441.6|42272.2|42455.3|42285.9|42401.5|42232.3|0
1583810400000|2020-03-10 03:20:00|42462.5|42292.9|42382.1|42212.9|42478.6|42309|42382.1|42212.9|0
1583810700000|2020-03-10 03:25:00|42397.5|42228.3|42411.8|42242.4|42463.3|42293.7|42362.1|42192.9|0
1583811000000|2020-03-10 03:30:00|42406|42236.8|42357.1|42188.1|42437.7|42268.3|42357.1|42188.1|0
1583811300000|2020-03-10 03:35:00|42383.3|42214.1|42399.3|42230.1|42420.7|42251.3|42383.3|42214.1|0
1583811600000|2020-03-10 03:40:00|42383.6|42214.4|42422|42252.6|42441.2|42271.8|42383.6|42214.4|0
1583811900000|2020-03-10 03:45:00|42417.8|42248.4|42411.2|42241.8|42429|42259.6|42407.5|42238.3|0
1583812200000|2020-03-10 03:50:00|42375.5|42206.3|42228.1|42059.5|42375.5|42206.3|42228.1|42059.5|0
1583812500000|2020-03-10 03:55:00|42211.9|42043.3|42208.2|42039.8|42243.4|42074.8|42183|42014.6|0
1583812800000|2020-03-10 04:00:00|42159.7|41991.3|42077.5|41909.5|42159.7|41991.3|41788.6|41621.8|0
1583813100000|2020-03-10 04:05:00|42080.4|41912.4|42086.9|41918.9|42171.5|42003.1|42069.8|41901.8|0
1583813400000|2020-03-10 04:10:00|42071.4|41903.4|42264.5|42095.7|42286.6|42117.8|42071.4|41903.4|0
1583813700000|2020-03-10 04:15:00|42256.1|42087.5|42194.5|42026.1|42263.6|42094.8|42095.3|41927.3|0
1583814000000|2020-03-10 04:20:00|42184|42015.6|42247.2|42078.6|42299.6|42130.8|42184|42015.6|0
1583814300000|2020-03-10 04:25:00|42310.2|42141.2|42458.4|42289|42459.1|42289.7|42310.2|42141.2|0
1583814600000|2020-03-10 04:30:00|42394.5|42225.3|42502.9|42333.3|42515.6|42345.8|42380.7|42211.5|0
1583814900000|2020-03-10 04:35:00|42470.8|42301.2|42522.7|42352.9|42522.7|42352.9|42470.8|42301.2|0
1583815200000|2020-03-10 04:40:00|42538.9|42369.1|42584.3|42414.3|42584.3|42414.3|42506.8|42337.2|0
1583815500000|2020-03-10 04:45:00|42597.9|42427.9|42850.5|42679.5|42939.9|42768.5|42597.9|42427.9|0
1583815800000|2020-03-10 04:50:00|42868.8|42697.6|42997.8|42826.2|42997.8|42826.2|42868.8|42697.6|0
1583816100000|2020-03-10 04:55:00|42977.9|42806.3|42975.5|42803.9|43013.5|42841.7|42912.6|42741.2|0
1583881800000|2020-03-10 23:10:00|44144.6|43968.4|44258.4|44081.8|44258.4|44081.8|44137.2|43961|0
1583882100000|2020-03-10 23:15:00|44288.6|44111.8|44114.1|43937.9|44314.4|44137.4|44050.2|43874.4|0
1583882400000|2020-03-10 23:20:00|44040.7|43864.9|44040.4|43864.6|44092.4|43916.4|44040.4|43864.6|0
1583882700000|2020-03-10 23:25:00|44044.1|43868.3|43829.6|43654.6|44066.3|43890.3|43829.6|43654.6|0
1583883000000|2020-03-10 23:30:00|43824.1|43649.1|43399.3|43226.1|43824.1|43649.1|43385.3|43212.1|0
1583883300000|2020-03-10 23:35:00|43424.6|43251.2|43482.7|43309.1|43570.9|43396.9|43343.9|43170.9|0
1583883600000|2020-03-10 23:40:00|43492.1|43318.5|43740.1|43565.5|43764.1|43589.3|43492.1|43318.5|0
1583883900000|2020-03-10 23:45:00|43707.7|43533.3|43561.8|43388|43707.7|43533.3|43464|43290.4|0
1583884200000|2020-03-10 23:50:00|43501|43327.4|43413.8|43240.4|43507.3|43333.7|43377.8|43204.6|0
1583884500000|2020-03-10 23:55:00|43461.5|43288.1|43453.7|43280.3|43503|43329.4|43334.3|43161.3|0
1583884800000|2020-03-11 00:00:00|43463.1|43289.5|43555|43381.2|43555|43381.2|43381.6|43208.4|0
1583885100000|2020-03-11 00:05:00|43598.6|43424.6|43873.8|43698.6|43873.8|43698.6|43598.6|43424.6|0
1583885400000|2020-03-11 00:10:00|43869.6|43694.4|43958.3|43782.9|43988.8|43813.2|43833.7|43658.7|0
1583885700000|2020-03-11 00:15:00|43888.9|43713.7|43746.1|43571.5|43897|43721.8|43599.7|43425.7|0
1583886000000|2020-03-11 00:20:00|43755.2|43580.6|43627.6|43453.4|43755.2|43580.6|43627.6|43453.4|0
1583886300000|2020-03-11 00:25:00|43629.3|43455.1|43646.6|43472.4|43650.5|43476.3|43629.3|43455.1|0
1583886600000|2020-03-11 00:30:00|43676|43501.6|43605.5|43431.5|43676|43501.6|43580.5|43406.5|0
1583886900000|2020-03-11 00:35:00|43609.7|43435.7|43613.7|43439.5|43618.7|43444.5|43552.4|43378.6|0
1583887200000|2020-03-11 00:40:00|43583.8|43409.8|43514.5|43340.7|43653.1|43478.9|43514.5|43340.7|0
1583887500000|2020-03-11 00:45:00|43459.3|43285.9|43547.4|43373.6|43566.8|43392.8|43459.3|43285.9|0
1583887800000|2020-03-11 00:50:00|43557.5|43383.7|43558.2|43384.4|43569.8|43395.8|43504.9|43331.3|0
1583888100000|2020-03-11 00:55:00|43583.5|43409.5|43566.1|43392.1|43607.5|43433.5|43521.3|43347.5|0
1583888400000|2020-03-11 01:00:00|43601|43427|43646.2|43472|43772.8|43598|43601|43427|0
1583888700000|2020-03-11 01:05:00|43602.5|43428.5|43788.3|43613.5|43788.3|43613.5|43602.5|43428.5|0
1583889000000|2020-03-11 01:10:00|43804.1|43629.3|43690.1|43515.7|43804.1|43629.3|43690.1|43515.7|0
1583889300000|2020-03-11 01:15:00|43694.7|43520.3|43692.4|43518|43698.2|43523.8|43655.5|43481.3|0
1583889600000|2020-03-11 01:20:00|43671.9|43497.5|43711.4|43537|43780.5|43605.7|43671.9|43497.5|0
1583889900000|2020-03-11 01:25:00|43717.5|43542.9|43617.5|43443.3|43717.5|43542.9|43617.5|43443.3|0
1583890200000|2020-03-11 01:30:00|43574.5|43400.5|43429.5|43256.1|43601.7|43427.7|43419.7|43246.3|0
1583890500000|2020-03-11 01:35:00|43441.6|43268.2|43350|43177|43545.3|43371.5|43350|43177|0
1583890800000|2020-03-11 01:40:00|43336.9|43163.9|43361.9|43188.7|43444.9|43271.5|43323.1|43150.1|0
1583891100000|2020-03-11 01:45:00|43279.9|43107.1|43400.2|43227|43401.4|43228.2|43279.9|43107.1|0
1583891400000|2020-03-11 01:50:00|43395.9|43222.7|43415|43241.6|43483.3|43309.7|43395.9|43222.7|0
1583891700000|2020-03-11 01:55:00|43438.4|43265|43457.4|43284|43461.6|43288.2|43382.5|43209.3|0
1583892000000|2020-03-11 02:00:00|43494.9|43321.3|43492.7|43319.1|43504.9|43331.3|43344.6|43171.6|0
1583892300000|2020-03-11 02:05:00|43526.7|43352.9|43545.7|43371.9|43556.2|43382.4|43488.2|43314.6|0
1583892600000|2020-03-11 02:10:00|43515.7|43341.9|43601.7|43427.7|43601.7|43427.7|43514.7|43340.9|0
1583892900000|2020-03-11 02:15:00|43566.2|43392.2|43614.7|43440.5|43651.3|43477.1|43536.7|43362.9|0
1583893200000|2020-03-11 02:20:00|43654.4|43480.2|43679.6|43505.2|43747.7|43573.1|43654.4|43480.2|0
1583893500000|2020-03-11 02:25:00|43716.1|43541.5|43714.6|43540|43737.7|43563.1|43684.1|43509.7|0
1583893800000|2020-03-11 02:30:00|43714.8|43540.2|43577.6|43403.6|43732.2|43557.6|43577.6|43403.6|0
1583894100000|2020-03-11 02:35:00|43612.4|43438.2|43598.5|43424.5|43633|43458.8|43566.1|43392.1|0
1583894400000|2020-03-11 02:40:00|43567.8|43393.8|43541.3|43367.5|43576.7|43402.7|43541.3|43367.5|0
1583894700000|2020-03-11 02:45:00|43519.1|43345.3|43518.2|43344.4|43537.4|43363.6|43502|43328.4|0
1583895000000|2020-03-11 02:50:00|43516.7|43342.9|43449.2|43275.8|43516.7|43342.9|43449.2|43275.8|0
1583895300000|2020-03-11 02:55:00|43483.8|43310.2|43477.9|43304.3|43495.8|43322.2|43477.9|43304.3|0
1583895600000|2020-03-11 03:00:00|43476.9|43303.3|43544.4|43370.6|43544.4|43370.6|43476.9|43303.3|0
1583895900000|2020-03-11 03:05:00|43580.3|43406.3|43623|43448.8|43650.8|43476.6|43568.7|43394.7|0
1583896200000|2020-03-11 03:10:00|43627.6|43453.4|43606.4|43432.4|43628.5|43454.3|43559.3|43385.5|0
1583896500000|2020-03-11 03:15:00|43616.3|43442.1|43596|43422|43638.6|43464.4|43596|43422|0
1583896800000|2020-03-11 03:20:00|43605.3|43431.3|43498.1|43324.5|43605.3|43431.3|43493.9|43320.3|0
1583897100000|2020-03-11 03:25:00|43554|43380.2|43475.5|43301.9|43563|43389|43475.5|43301.9|0
1583897400000|2020-03-11 03:30:00|43466.8|43293.2|43419.8|43246.4|43466.8|43293.2|43385.5|43212.3|0
1583897700000|2020-03-11 03:35:00|43379.7|43206.5|43341.4|43168.4|43410|43236.8|43311.1|43138.3|0
1583898000000|2020-03-11 03:40:00|43335.2|43162.2|43361|43188|43361|43188|43302.4|43129.6|0
1583898300000|2020-03-11 03:45:00|43383.1|43209.9|43395.9|43222.7|43395.9|43222.7|43349.6|43176.6|0
1583898600000|2020-03-11 03:50:00|43341|43168|43438.2|43264.8|43438.2|43264.8|43337.2|43164.2|0
1583898900000|2020-03-11 03:55:00|43412.9|43239.5|43557.9|43384.1|43557.9|43384.1|43406.5|43233.3|0
1583899200000|2020-03-11 04:00:00|43545.5|43371.7|43415.3|43241.9|43545.5|43371.7|43374.3|43201.1|0
1583899500000|2020-03-11 04:05:00|43413.6|43240.2|43348.5|43175.5|43413.6|43240.2|43323.8|43150.8|0
1583899800000|2020-03-11 04:10:00|43304.7|43131.9|43325.5|43152.5|43348.7|43175.7|43260.4|43087.8|0
1583900100000|2020-03-11 04:15:00|43283.5|43110.7|43301.9|43129.1|43323.2|43150.2|43283.4|43110.6|0
1583900400000|2020-03-11 04:20:00|43311.8|43138.8|43303.3|43130.5|43347.8|43174.8|43282.4|43109.6|0
1583900700000|2020-03-11 04:25:00|43299.7|43126.9|43349|43176|43370.1|43196.9|43299.7|43126.9|0
1583901000000|2020-03-11 04:30:00|43333.3|43160.3|43272.2|43099.4|43333.9|43160.9|43272.2|43099.4|0
1583901300000|2020-03-11 04:35:00|43263.6|43090.8|43204.4|43032|43286.5|43113.7|43165.6|42993.2|0
1583901600000|2020-03-11 04:40:00|43153.4|42981.2|43010.4|42838.8|43153.4|42981.2|43005.5|42833.9|0
1583901900000|2020-03-11 04:45:00|42994.5|42822.9|43054.1|42882.3|43054.1|42882.3|42911.3|42739.9|0
1583902200000|2020-03-11 04:50:00|43056.3|42884.5|43194.6|43022.2|43194.7|43022.3|43056.3|42884.5|0
1583902500000|2020-03-11 04:55:00|43132.5|42960.3|42994.6|42823|43173.6|43001.2|42994.6|42823|0
1583968200000|2020-03-11 23:10:00|41864.3|41697.1|41621.1|41454.9|41883.7|41716.5|41621.1|41454.9|0
1583968500000|2020-03-11 23:15:00|41617.8|41451.6|41335.6|41170.6|41617.8|41451.6|41335.6|41170.6|0
1583968800000|2020-03-11 23:20:00|41478.7|41313.1|41614.5|41448.3|41775.3|41608.5|41478.7|41313.1|0
1583969100000|2020-03-11 23:25:00|41562|41396|41395.3|41230.1|41562|41396|41390.5|41225.3|0
1583969400000|2020-03-11 23:30:00|41316|41151|41209.6|41045|41335|41170|41154.6|40990.4|0
1583969700000|2020-03-11 23:35:00|41214|41049.4|41123.7|40959.5|41235.7|41071.1|41021.2|40857.4|0
1583970000000|2020-03-11 23:40:00|41139.8|40975.6|41227.4|41062.8|41227.4|41062.8|41090.8|40926.8|0
1583970300000|2020-03-11 23:45:00|41220.7|41056.1|40899.6|40736.4|41220.7|41056.1|40899.6|40736.4|0
1583970600000|2020-03-11 23:50:00|40866.8|40703.6|40905.5|40742.3|41037.3|40873.5|40836.4|40673.4|0
1583970900000|2020-03-11 23:55:00|41007.3|40843.5|41007.6|40843.8|41111.9|40947.7|40934.6|40771.2|0
1583971200000|2020-03-12 00:00:00|40955.4|40792|40833.8|40670.8|41087.6|40923.6|40833.8|40670.8|0
1583971500000|2020-03-12 00:05:00|40928.7|40765.3|41177.8|41013.4|41177.8|41013.4|40928.7|40765.3|0
1583971800000|2020-03-12 00:10:00|41249.7|41085.1|41330.5|41165.5|41372.5|41207.3|41198.4|41034|0
1583972100000|2020-03-12 00:15:00|41375.1|41209.9|41266.7|41101.9|41375.1|41209.9|41258.3|41093.5|0
1583972400000|2020-03-12 00:20:00|41275.3|41110.5|41026.6|40862.8|41275.3|41110.5|40967.3|40803.7|0
1583972700000|2020-03-12 00:25:00|40936.3|40772.9|40947|40783.6|41030.9|40867.1|40930|40766.6|0
1583973000000|2020-03-12 00:30:00|40895.3|40732.1|40861.8|40698.6|40955.4|40792|40803.3|40640.5|0
1583973300000|2020-03-12 00:35:00|40863.1|40699.9|40920.2|40756.8|41015.2|40851.4|40863.1|40699.9|0
1583973600000|2020-03-12 00:40:00|40943.4|40780|40924.2|40760.8|40963.8|40800.2|40827.3|40664.3|0
1583973900000|2020-03-12 00:45:00|40923.4|40760|41066.6|40902.6|41066.6|40902.6|40923.4|40760|0
1583974200000|2020-03-12 00:50:00|41126|40961.8|41675.6|41509.2|41675.6|41509.2|41126|40961.8|0
1583974500000|2020-03-12 00:55:00|41746.4|41579.8|41570.2|41404.2|41794.3|41627.5|41570.2|41404.2|0
1583974800000|2020-03-12 01:00:00|41574.7|41408.7|41447.6|41282.2|41692.6|41526.2|41447.6|41282.2|0
1583975100000|2020-03-12 01:05:00|41439.6|41274.2|41410.4|41245|41439.6|41274.2|41194.2|41029.8|0
1583975400000|2020-03-12 01:10:00|41448.6|41283.2|41151.9|40987.7|41448.6|41283.2|41151.9|40987.7|0
1583975700000|2020-03-12 01:15:00|41067.4|40903.4|40626.8|40464.6|41067.4|40903.4|40626.8|40464.6|0
1583976000000|2020-03-12 01:20:00|40618.7|40456.5|40464.1|40302.5|40624.6|40462.4|40464.1|40302.5|0
1583976300000|2020-03-12 01:25:00|40381.9|40220.7|40210.7|40050.1|40492.4|40330.8|40210.7|40050.1|0
1583976600000|2020-03-12 01:30:00|40121.5|39961.3|40063.3|39903.3|40121.5|39961.3|39788.7|39629.9|0
1583976900000|2020-03-12 01:35:00|40049.5|39889.7|39846.5|39687.5|40049.5|39889.7|39708.8|39550.2|0
1583977200000|2020-03-12 01:40:00|39820.3|39661.3|39928.1|39768.7|39976.8|39817.2|39798.1|39639.3|0
1583977500000|2020-03-12 01:45:00|39949.9|39790.5|39950.5|39791.1|39988.6|39829|39893.4|39734.2|0
1583977800000|2020-03-12 01:50:00|39964.6|39805|39915.1|39755.7|40030.3|39870.5|39895.5|39736.3|0
1583978100000|2020-03-12 01:55:00|39908.6|39749.2|39595.2|39437.2|39908.6|39749.2|39591.6|39433.6|0
1583978400000|2020-03-12 02:00:00|39569.9|39411.9|39202.5|39046.1|39569.9|39411.9|39202.5|39046.1|0
1583978700000|2020-03-12 02:05:00|39152.2|38996|39133.7|38977.5|39152.2|38996|38896.4|38741.2|0
1583979000000|2020-03-12 02:10:00|39208|39051.4|39735.1|39576.5|39735.1|39576.5|39181.3|39024.9|0
1583979300000|2020-03-12 02:15:00|39787.9|39629.1|39996.5|39836.9|40002.2|39842.6|39787.9|39629.1|0
1583979600000|2020-03-12 02:20:00|40094|39934|39854.9|39695.7|40094|39934|39776.3|39617.5|0
1583979900000|2020-03-12 02:25:00|39762.1|39603.3|40431.6|40270.2|40431.6|40270.2|39762.1|39603.3|0
1583980200000|2020-03-12 02:30:00|40466|40304.4|40491.3|40329.7|40491.3|40329.7|40374.5|40213.3|0
1583980500000|2020-03-12 02:35:00|40511.7|40349.9|40592.9|40430.9|40622.8|40460.6|40345.3|40184.3|0
1583980800000|2020-03-12 02:40:00|40644.2|40482|40665.1|40502.7|40673.5|40511.1|40624.2|40462|0
1583981100000|2020-03-12 02:45:00|40696.3|40533.9|40650.2|40488|40719.2|40556.6|40629.4|40467.2|0
1583981400000|2020-03-12 02:50:00|40693|40530.6|40635.1|40472.9|40693|40530.6|40635.1|40472.9|0
1583981700000|2020-03-12 02:55:00|40634.8|40472.6|40236.7|40076.1|40642.7|40480.5|40235.3|40074.7|0
1583982000000|2020-03-12 03:00:00|40212.5|40051.9|40214.3|40053.7|40306.2|40145.2|40169.8|40009.4|0
1583982300000|2020-03-12 03:05:00|40275.7|40114.9|40326.9|40165.9|40371.9|40210.7|40249|40088.4|0
1583982600000|2020-03-12 03:10:00|40270.8|40110|40126.7|39966.5|40315.6|40154.6|40126.7|39966.5|0
1583982900000|2020-03-12 03:15:00|40116.5|39956.3|39922.5|39763.1|40119.2|39959|39922.5|39763.1|0
1583983200000|2020-03-12 03:20:00|39901|39741.8|39942|39782.6|39965.9|39806.3|39828.6|39669.6|0
1583983500000|2020-03-12 03:25:00|39826.1|39667.1|39819.2|39660.2|39848.7|39689.7|39721.6|39563|0
1583983800000|2020-03-12 03:30:00|39836.7|39677.7|39688.7|39530.3|39870.7|39711.5|39688.7|39530.3|0
1583984100000|2020-03-12 03:35:00|39728.3|39569.7|39727.5|39568.9|39728.3|39569.7|39616.9|39458.7|0
1583984400000|2020-03-12 03:40:00|39799.2|39640.4|39735.3|39576.7|39799.2|39640.4|39634.6|39476.4|0
1583984700000|2020-03-12 03:45:00|39756.9|39598.1|39929.4|39770|39952.5|39793.1|39719.2|39560.6|0
1583985000000|2020-03-12 03:50:00|39953.1|39793.7|39896|39736.8|39953.1|39793.7|39841.8|39682.8|0
1583985300000|2020-03-12 03:55:00|39908|39748.6|39889.1|39729.9|39908|39748.6|39851.2|39692.2|0
1583985600000|2020-03-12 04:00:00|39793.6|39634.8|39811.5|39652.5|39875.3|39716.1|39793.6|39634.8|0
1583985900000|2020-03-12 04:05:00|39779.8|39621|39949.5|39790.1|39949.5|39790.1|39779.8|39621|0
1583986200000|2020-03-12 04:10:00|40009.8|39850|40050.8|39891|40206.4|40045.8|40006.4|39846.6|0
1583986500000|2020-03-12 04:15:00|40013.5|39853.7|40055|39895.1|40118.1|39957.9|39993.5|39833.9|0
1583986800000|2020-03-12 04:20:00|40069.7|39909.7|40366.1|40204.9|40407|40245.6|40069.7|39909.7|0
1583987100000|2020-03-12 04:25:00|40415.6|40254.2|40265.1|40104.3|40445|40283.6|40265.1|40104.3|0
1583987400000|2020-03-12 04:30:00|40146.8|39986.6|39760.1|39601.3|40146.8|39986.6|39760.1|39601.3|0
1583987700000|2020-03-12 04:35:00|39874.1|39714.9|40196.8|40036.4|40275.5|40114.7|39874.1|39714.9|0
1583988000000|2020-03-12 04:40:00|40160.3|39999.9|40234.9|40074.3|40363.6|40202.4|40160.3|39999.9|0
1583988300000|2020-03-12 04:45:00|40288.1|40127.3|40276.2|40115.4|40310.2|40149.2|40247.3|40086.7|0
1583988600000|2020-03-12 04:50:00|40260.3|40099.5|40022.2|39862.4|40260.3|40099.5|39936.4|39777|0
1583988900000|2020-03-12 04:55:00|40048.3|39888.5|40018.9|39859.1|40048.3|39888.5|39826.1|39667.1|0
1584054600000|2020-03-12 23:10:00|36738.3|36591.7|37036.6|36888.8|37036.6|36888.8|36738.3|36591.7|0
1584054900000|2020-03-12 23:15:00|37031|36883.2|37577.7|37427.7|37577.7|37427.7|37028.5|36880.7|0
1584055200000|2020-03-12 23:20:00|37601.8|37451.6|38225.6|38073|38225.6|38073|37601.8|37451.6|0
1584055500000|2020-03-12 23:25:00|38422.8|38269.4|38773.3|38618.5|38863|38707.8|38422.8|38269.4|0
1584055800000|2020-03-12 23:30:00|38892.3|38737.1|38613.9|38459.7|38921.1|38765.7|38449.6|38296.2|0
1584056100000|2020-03-12 23:35:00|38731|38576.4|38753.4|38598.6|38899.7|38744.5|38549.9|38396.1|0
1584056400000|2020-03-12 23:40:00|38566.5|38412.5|38379.6|38226.4|38566.5|38412.5|38228.4|38075.8|0
1584056700000|2020-03-12 23:45:00|38370.1|38216.9|38208.1|38055.5|38370.1|38216.9|38084.8|37932.8|0
1584057000000|2020-03-12 23:50:00|38208.8|38056.2|38493.8|38340.2|38493.8|38340.2|38102.3|37950.1|0
1584057300000|2020-03-12 23:55:00|38449.8|38296.4|38244.4|38091.8|38593.3|38439.3|38244.4|38091.8|0
1584057600000|2020-03-13 00:00:00|38231.2|38078.6|37898.2|37747|38239.2|38086.6|37898.2|37747|0
1584057900000|2020-03-13 00:05:00|37699.5|37549.1|37500.6|37350.8|37699.5|37549.1|37416.2|37266.8|0
1584058200000|2020-03-13 00:10:00|37465.9|37316.3|37759|37608.2|37759|37608.2|37465.9|37316.3|0
1584058500000|2020-03-13 00:15:00|37819.4|37668.4|37748.7|37598.1|37846.9|37695.9|37733.3|37582.7|0
1584058800000|2020-03-13 00:20:00|37753|37602.2|38019.5|37867.7|38019.5|37867.7|37636.3|37486.1|0
1584059100000|2020-03-13 00:25:00|37980.2|37828.6|38083.9|37931.9|38153.7|38001.3|37964.9|37813.3|0
1584059400000|2020-03-13 00:30:00|38169.4|38017|37976.7|37825.1|38259.2|38106.4|37976.7|37825.1|0
1584059700000|2020-03-13 00:35:00|38064.2|37912.2|37981.6|37830|38064.2|37912.2|37978.8|37827.2|0
1584060000000|2020-03-13 00:40:00|37937.2|37785.8|38035.5|37883.7|38053.5|37901.5|37932.4|37781|0
1584060300000|2020-03-13 00:45:00|38090.8|37938.8|38320.5|38167.5|38342.4|38189.4|38075.6|37923.6|0
1584060600000|2020-03-13 00:50:00|38351.1|38198.1|38214.9|38062.3|38399.5|38246.3|38214.9|38062.3|0
1584060900000|2020-03-13 00:55:00|38349.4|38196.4|38383.3|38230.1|38457|38303.4|38334.2|38181.2|0
1584061200000|2020-03-13 01:00:00|38387.9|38234.7|38104|37951.8|38387.9|38234.7|38104|37951.8|0
1584061500000|2020-03-13 01:05:00|38076.4|37924.4|37898.9|37747.7|38114|37961.8|37898.9|37747.7|0
1584061800000|2020-03-13 01:10:00|37928.7|37777.3|38167.6|38015.2|38167.6|38015.2|37909.9|37758.5|0
1584062100000|2020-03-13 01:15:00|38125.8|37973.6|38243.1|38090.5|38314.5|38161.5|38125.8|37973.6|0
1584062400000|2020-03-13 01:20:00|38195.4|38043|38226.2|38073.6|38298.7|38145.9|38195.4|38043|0
1584062700000|2020-03-13 01:25:00|38162.8|38010.4|37936.4|37785|38184.7|38032.3|37936.4|37785|0
1584063000000|2020-03-13 01:30:00|37892.1|37740.9|38190.2|38037.8|38256.2|38103.4|37892.1|37740.9|0
1584063300000|2020-03-13 01:35:00|38084.6|37932.6|38099.5|37947.5|38099.5|37947.5|37929.7|37778.3|0
1584063600000|2020-03-13 01:40:00|38019.2|37867.4|38228.4|38075.8|38228.4|38075.8|37946.9|37795.5|0
1584063900000|2020-03-13 01:45:00|38340.8|38187.8|38421|38267.6|38555.8|38401.8|38340.8|38187.8|0
1584064200000|2020-03-13 01:50:00|38468.3|38314.7|38562.7|38408.7|38562.7|38408.7|38444.9|38291.5|0
1584064500000|2020-03-13 01:55:00|38552|38398.1|38641.7|38487.5|38641.7|38487.5|38521|38367.2|0
1584064800000|2020-03-13 02:00:00|38631.3|38477.1|38574|38420|38648.6|38494.4|38565.7|38411.7|0
1584065100000|2020-03-13 02:05:00|38559.5|38405.5|38413.9|38260.5|38617|38462.8|38369.9|38216.7|0
1584065400000|2020-03-13 02:10:00|38398.2|38245|38327.3|38174.3|38414.9|38261.5|38248.8|38096.2|0
1584065700000|2020-03-13 02:15:00|38334.5|38181.5|38537|38383.2|38537|38383.2|38334.5|38181.5|0
1584066000000|2020-03-13 02:20:00|38605.1|38450.9|38929.4|38774|38985.2|38829.6|38605.1|38450.9|0
1584066300000|2020-03-13 02:25:00|38916.4|38761|39219.9|39063.3|39219.9|39063.3|38892.3|38737.1|0
1584066600000|2020-03-13 02:30:00|39240.3|39083.7|39138|38981.8|39240.3|39083.7|39065.8|38909.8|0
1584066900000|2020-03-13 02:35:00|39212.8|39056.2|38972.9|38817.3|39221.7|39065.1|38972.9|38817.3|0
1584067200000|2020-03-13 02:40:00|38916.8|38761.4|38993|38837.4|38993|38837.4|38809.6|38654.6|0
1584067500000|2020-03-13 02:45:00|38972.5|38816.9|38968.8|38813.2|39043|38887.2|38956.2|38800.6|0
1584067800000|2020-03-13 02:50:00|39010.8|38855|38863.2|38708|39016.9|38861.1|38829|38674|0
1584068100000|2020-03-13 02:55:00|38804.6|38649.6|38971.7|38816.1|38971.7|38816.1|38732|38577.4|0
1584068400000|2020-03-13 03:00:00|38967.8|38812.2|38974.1|38818.5|38981.3|38825.7|38884.6|38729.4|0
1584068700000|2020-03-13 03:05:00|38966.1|38810.5|39073.1|38917.1|39073.1|38917.1|38959.9|38804.3|0
1584069000000|2020-03-13 03:10:00|39053.5|38897.5|39010.9|38855.1|39096|38940|39007.5|38851.7|0
1584069300000|2020-03-13 03:15:00|39036.7|38880.9|39093.1|38937.1|39173.8|39017.4|39036.7|38880.9|0
1584069600000|2020-03-13 03:20:00|39085.7|38929.7|39088|38932|39241.4|39084.8|39085.7|38929.7|0
1584069900000|2020-03-13 03:25:00|39081.5|38925.5|39294.7|39137.9|39334.7|39177.7|39081.5|38925.5|0
1584070200000|2020-03-13 03:30:00|39330|39173|39598.9|39440.9|39598.9|39440.9|39330|39173|0
1584070500000|2020-03-13 03:35:00|39632.4|39474.2|39973.8|39814.2|39973.8|39814.2|39632.4|39474.2|0
1584070800000|2020-03-13 03:40:00|39963.5|39803.9|39790.6|39631.8|40002.7|39843.1|39622.8|39464.6|0
1584071100000|2020-03-13 03:45:00|39860.5|39701.3|40431.2|40269.8|40516|40354.2|39860.5|39701.3|0
1584071400000|2020-03-13 03:50:00|40502.3|40340.7|40508.7|40346.9|40551.7|40389.9|40375.1|40213.9|0
1584071700000|2020-03-13 03:55:00|40445.7|40284.3|40635.3|40473.1|40830.9|40667.9|40445.7|40284.3|0
1584072000000|2020-03-13 04:00:00|40677.7|40515.3|40502.5|40340.9|40677.7|40515.3|40458.1|40296.5|0
1584072300000|2020-03-13 04:05:00|40566.2|40404.2|40639.6|40477.4|40639.6|40477.4|40481|40319.4|0
1584072600000|2020-03-13 04:10:00|40815.5|40652.5|40869.2|40706|40869.2|40706|40713.5|40550.9|0
1584072900000|2020-03-13 04:15:00|40855.6|40692.6|41350.9|41185.9|41350.9|41185.9|40855.6|40692.6|0
1584073200000|2020-03-13 04:20:00|41415.2|41249.8|41991|41823.4|41991|41823.4|41415.2|41249.8|0
1584073500000|2020-03-13 04:25:00|42087|41919|41739.5|41572.9|42310.5|42141.5|41739.5|41572.9|0
1584073800000|2020-03-13 04:30:00|41714.6|41548|42095.9|41927.9|42095.9|41927.9|41714.6|41548|0
1584074100000|2020-03-13 04:35:00|42225.8|42057.2|41860.6|41693.4|42345.6|42176.6|41860.6|41693.4|0
1584074400000|2020-03-13 04:40:00|41924.8|41757.4|41591|41425|41924.8|41757.4|41535.5|41369.7|0
1584074700000|2020-03-13 04:45:00|41508.6|41342.8|41367.4|41202.2|41508.6|41342.8|40991.2|40827.6|0
1584075000000|2020-03-13 04:50:00|41310|41145|41981.7|41814.1|41981.7|41814.1|41233.5|41068.9|0
1584075300000|2020-03-13 04:55:00|42008.2|41840.6|42635.6|42465.4|42635.6|42465.4|42008.2|41840.6|0
1584313800000|2020-03-15 23:10:00|40626.1|40463.9|40566.3|40404.3|40632.9|40470.7|40546|40384.2|0
1584314100000|2020-03-15 23:15:00|40572.2|40410.2|40412.8|40251.4|40572.2|40410.2|40372.8|40211.6|0
1584314400000|2020-03-15 23:20:00|40411.5|40250.1|40523.6|40361.8|40565.5|40403.5|40403|40241.8|0
1584314700000|2020-03-15 23:25:00|40667.6|40505.2|41012.5|40848.7|41012.5|40848.7|40603.3|40441.3|0
1584315000000|2020-03-15 23:30:00|41074.5|40910.5|41039.5|40875.7|41106.5|40942.5|40943.9|40780.5|0
1584315300000|2020-03-15 23:35:00|40951.9|40788.5|41047|40883.2|41159.8|40995.4|40887.5|40724.3|0
1584315600000|2020-03-15 23:40:00|40922.3|40758.9|41128.3|40964.1|41148.1|40983.9|40922.3|40758.9|0
1584315900000|2020-03-15 23:45:00|41163.4|40999|41309.8|41144.8|41461.1|41295.5|41163.4|40999|0
1584316200000|2020-03-15 23:50:00|41357.1|41192.1|42095.9|41927.9|42095.9|41927.9|41357.1|41192.1|0
1584316500000|2020-03-15 23:55:00|42188.6|42020.2|41918.7|41751.3|42188.6|42020.2|41918.7|41751.3|0
1584316800000|2020-03-16 00:00:00|41701|41534.6|41658.4|41492|41894.2|41727|41616.1|41449.9|0
1584317100000|2020-03-16 00:05:00|41595.8|41429.8|41585.3|41419.3|41595.8|41429.8|41503.5|41337.9|0
1584317400000|2020-03-16 00:10:00|41531.7|41365.9|41324.2|41159.2|41531.7|41365.9|41292.7|41127.9|0
1584317700000|2020-03-16 00:15:00|41302.9|41138.1|41650.4|41484.2|41650.4|41484.2|41299.2|41134.4|0
1584318000000|2020-03-16 00:20:00|41676.9|41510.5|41779.3|41612.5|41781.7|41614.9|41613|41446.8|0
1584318300000|2020-03-16 00:25:00|41955|41787.6|41986.8|41819.2|41986.8|41819.2|41801.6|41634.8|0
1584318600000|2020-03-16 00:30:00|41940.2|41772.8|42054.8|41887|42054.8|41887|41837.9|41670.9|0
1584318900000|2020-03-16 00:35:00|41987.5|41819.9|41930.3|41762.9|42031.7|41863.9|41810.2|41643.2|0
1584319200000|2020-03-16 00:40:00|41973|41805.4|41753.1|41586.5|41973|41805.4|41711|41544.4|0
1584319500000|2020-03-16 00:45:00|41657.3|41491.1|41506.3|41340.7|41712.2|41545.6|41506.3|41340.7|0
1584319800000|2020-03-16 00:50:00|41485.1|41319.5|41329.4|41164.4|41485.1|41319.5|41258.2|41093.4|0
1584320100000|2020-03-16 00:55:00|41333.9|41168.9|41307.6|41142.6|41438.1|41272.7|41296.1|41131.3|0
1584320400000|2020-03-16 01:00:00|41304.5|41139.7|41344.9|41179.9|41352.6|41187.6|41274.9|41110.1|0
1584320700000|2020-03-16 01:05:00|41400.5|41235.3|41419.3|41253.9|41465.6|41300|41379.7|41214.5|0
1584321000000|2020-03-16 01:10:00|41488.5|41322.9|41497.4|41331.8|41497.4|41331.8|41270.7|41105.9|0
1584321300000|2020-03-16 01:15:00|41466.4|41300.8|41261.8|41097|41466.4|41300.8|41261.8|41097|0
1584321600000|2020-03-16 01:20:00|41270.2|41105.4|41133.9|40969.7|41270.2|41105.4|41133.9|40969.7|0
1584321900000|2020-03-16 01:25:00|41177|41012.6|40991.9|40828.3|41177|41012.6|40991.9|40828.3|0
1584322200000|2020-03-16 01:30:00|40950.8|40787.4|40937.4|40774|40980.7|40817.1|40832.8|40669.8|0
1584322500000|2020-03-16 01:35:00|40835.5|40672.5|40816.8|40653.8|40885.7|40722.5|40773.1|40610.3|0
1584322800000|2020-03-16 01:40:00|40737.9|40575.3|40723.5|40560.9|40771.2|40608.4|40598.2|40436.2|0
1584323100000|2020-03-16 01:45:00|40725.3|40562.7|40663.1|40500.7|40961.3|40797.7|40663.1|40500.7|0
1584323400000|2020-03-16 01:50:00|40602.5|40440.5|40692.7|40530.3|40722.1|40559.5|40602.5|40440.5|0
1584323700000|2020-03-16 01:55:00|40631.8|40469.6|40674|40511.6|40734.2|40571.6|40631.8|40469.6|0
1584324000000|2020-03-16 02:00:00|40670.4|40508|40576.1|40414.1|40685.7|40523.3|40576.1|40414.1|0
1584324300000|2020-03-16 02:05:00|40579.1|40417.1|40696.6|40534.2|40784.3|40621.5|40579.1|40417.1|0
1584324600000|2020-03-16 02:10:00|40727.7|40565.1|40564|40402|40727.7|40565.1|40496.8|40335.2|0
1584324900000|2020-03-16 02:15:00|40550.8|40389|40432.2|40270.8|40558.7|40396.7|40432.2|40270.8|0
1584325200000|2020-03-16 02:20:00|40364.7|40203.5|40398.6|40237.4|40404.1|40242.9|40298.6|40137.8|0
1584325500000|2020-03-16 02:25:00|40343.5|40182.5|40153.3|39993.1|40373|40211.8|40153.3|39993.1|0
1584325800000|2020-03-16 02:30:00|40150.3|39990.1|40255.5|40094.7|40255.5|40094.7|40119.1|39958.9|0
1584326100000|2020-03-16 02:35:00|40253.5|40092.9|40480.7|40319.1|40484.8|40323.2|40236|40075.4|0
1584326400000|2020-03-16 02:40:00|40449.5|40288.1|40802.5|40639.7|40802.5|40639.7|40449.5|40288.1|0
1584326700000|2020-03-16 02:45:00|40663.9|40501.5|40755.6|40593|40816.3|40653.3|40638.7|40476.5|0
1584327000000|2020-03-16 02:50:00|40726.5|40563.9|40862.6|40699.4|40862.6|40699.4|40642|40479.8|0
1584327300000|2020-03-16 02:55:00|40911|40747.6|41182.5|41018.1|41206.1|41041.7|40911|40747.6|0
1584327600000|2020-03-16 03:00:00|41054.9|40891.1|41099|40935|41226|41061.4|41054.9|40891.1|0
1584327900000|2020-03-16 03:05:00|41059.5|40895.5|40982.2|40818.6|41071.7|40907.7|40956.3|40792.9|0
1584328200000|2020-03-16 03:10:00|41022.9|40859.1|40707.1|40544.5|41094.2|40930.2|40692.4|40530|0
1584328500000|2020-03-16 03:15:00|40653.4|40491.2|40757.8|40595|40806.3|40643.5|40653.4|40491.2|0
1584328800000|2020-03-16 03:20:00|40663.6|40501.2|40696.9|40534.5|40738.8|40576.2|40663.4|40501|0
1584329100000|2020-03-16 03:25:00|40818|40655|40779.2|40616.4|40818|40655|40688|40525.6|0
1584329400000|2020-03-16 03:30:00|40799.9|40637.1|40610.7|40448.5|40799.9|40637.1|40610.7|40448.5|0
1584329700000|2020-03-16 03:35:00|40598.1|40436.1|40575.4|40413.4|40634.7|40472.5|40559.4|40397.4|0
1584330000000|2020-03-16 03:40:00|40622.8|40460.6|40559.9|40397.9|40622.8|40460.6|40559.9|40397.9|0
1584330300000|2020-03-16 03:45:00|40508.6|40346.8|40410.8|40249.4|40508.6|40346.8|40402.3|40241.1|0
1584330600000|2020-03-16 03:50:00|40395.6|40234.4|40103.9|39943.9|40395.6|40234.4|40103.9|39943.9|0
1584330900000|2020-03-16 03:55:00|40102.3|39942.3|40107.9|39947.7|40195.2|40034.8|40075.9|39915.9|0
1584331200000|2020-03-16 04:00:00|40052|39892.2|40081.6|39921.6|40238.9|40078.3|40052|39892.2|0
1584331500000|2020-03-16 04:05:00|40102.7|39942.7|40358.3|40197.1|40358.3|40197.1|39965.6|39806|0
1584331800000|2020-03-16 04:10:00|40404.3|40243.1|40144.6|39984.4|40512.3|40350.5|40144.6|39984.4|0
1584332100000|2020-03-16 04:15:00|40146.4|39986.2|40282.1|40121.3|40282.1|40121.3|40078|39918|0
1584332400000|2020-03-16 04:20:00|40233.9|40073.3|40270.2|40109.4|40279.8|40119|40203.1|40042.7|0
1584332700000|2020-03-16 04:25:00|40295.4|40134.6|40297.4|40136.6|40370.3|40209.1|40277.8|40117|0
1584333000000|2020-03-16 04:30:00|40312.4|40151.4|40237.2|40076.6|40321.5|40160.5|40237.2|40076.6|0
1584333300000|2020-03-16 04:35:00|40221.2|40060.6|40254|40093.4|40279.4|40118.6|40211.7|40051.1|0
1584333600000|2020-03-16 04:40:00|40198.2|40037.8|40296.7|40135.9|40296.7|40135.9|40148.3|39988.1|0
1584333900000|2020-03-16 04:45:00|40271.6|40110.8|40378|40216.8|40378|40216.8|40201.2|40040.8|0
1584334200000|2020-03-16 04:50:00|40410.5|40249.1|40464.1|40302.5|40531.5|40369.7|40395|40233.8|0
1584334500000|2020-03-16 04:55:00|40388.8|40227.6|40161.1|40000.7|40455.1|40293.7|40161.1|40000.7|0
1584400200000|2020-03-16 23:10:00|40425.9|40264.5|39911|39751.6|40511.1|40349.3|39775.1|39616.3|0
1584400500000|2020-03-16 23:15:00|40160.9|40000.5|40374.7|40213.5|40374.7|40213.5|40139|39978.8|0
1584400800000|2020-03-16 23:20:00|40292.2|40131.4|40003.9|39844.3|40362.3|40201.1|39977.5|39817.9|0
1584401100000|2020-03-16 23:25:00|40089.1|39929.1|39820.5|39661.5|40089.1|39929.1|39799.4|39640.6|0
1584401400000|2020-03-16 23:30:00|39752.7|39594.1|39516.7|39358.9|39768.7|39609.9|39414.3|39256.9|0
1584401700000|2020-03-16 23:35:00|39454.1|39296.5|39935.4|39776|39935.4|39776|39454.1|39296.5|0
1584402000000|2020-03-16 23:40:00|39941.7|39782.3|40239.8|40079.2|40348.5|40187.5|39941.7|39782.3|0
1584402300000|2020-03-16 23:45:00|40162.5|40002.1|40100|39940|40277.4|40116.6|40091.1|39931.1|0
1584402600000|2020-03-16 23:50:00|40057.4|39897.4|40129.2|39969|40129.2|39969|39946.2|39786.8|0
1584402900000|2020-03-16 23:55:00|40048.4|39888.6|40070.3|39910.3|40216.9|40056.3|40048.4|39888.6|0
1584403200000|2020-03-17 00:00:00|40039.5|39879.7|39782.7|39623.9|40113.3|39953.1|39782.7|39623.9|0
1584403500000|2020-03-17 00:05:00|39801.2|39642.4|39791.7|39632.9|39859.8|39700.6|39690.2|39531.8|0
1584403800000|2020-03-17 00:10:00|39868.8|39709.6|40144.5|39984.3|40144.5|39984.3|39830.3|39671.3|0
1584404100000|2020-03-17 00:15:00|40199.6|40039.2|40304|40143.2|40311.4|40150.4|40092.5|39932.5|0
1584404400000|2020-03-17 00:20:00|40376.4|40215.2|40237.7|40077.1|40378.7|40217.5|40177.2|40016.8|0
1584404700000|2020-03-17 00:25:00|40247|40086.4|40335.5|40174.5|40335.5|40174.5|40223|40062.4|0
1584405000000|2020-03-17 00:30:00|40373.6|40212.4|40396|40234.8|40429.5|40268.1|40344.6|40183.6|0
1584405300000|2020-03-17 00:35:00|40396.1|40234.9|40389.2|40228|40396.1|40234.9|40337|40176|0
1584405600000|2020-03-17 00:40:00|40353.7|40192.7|40284.7|40123.9|40411.4|40250|40284.7|40123.9|0
1584405900000|2020-03-17 00:45:00|40297.5|40136.7|40432.9|40271.5|40438.9|40277.5|40297.5|40136.7|0
1584406200000|2020-03-17 00:50:00|40350.4|40189.4|40507|40345.2|40510.9|40349.1|40350.4|40189.4|0
1584406500000|2020-03-17 00:55:00|40507.5|40345.7|40482.6|40321|40523.4|40361.6|40482.6|40321|0
1584406800000|2020-03-17 01:00:00|40505.1|40343.5|40563.1|40401.1|40566.8|40404.8|40469.5|40307.9|0
1584407100000|2020-03-17 01:05:00|40616.7|40454.5|40621.6|40459.4|40631.1|40468.9|40536.7|40374.9|0
1584407400000|2020-03-17 01:10:00|40607.6|40445.4|40605.1|40443.1|40626.7|40464.5|40594.8|40432.8|0
1584407700000|2020-03-17 01:15:00|40593.5|40431.5|40592.1|40430.1|40613.7|40451.5|40566.1|40404.1|0
1584408000000|2020-03-17 01:20:00|40567.5|40405.5|40598.6|40436.6|40598.6|40436.6|40511.7|40349.9|0
1584408300000|2020-03-17 01:25:00|40662.6|40500.2|40682.2|40519.8|40698.8|40536.4|40614|40451.8|0
1584408600000|2020-03-17 01:30:00|40675|40512.6|40684.7|40522.3|40725.7|40563.1|40628.8|40466.6|0
1584408900000|2020-03-17 01:35:00|40712.7|40550.1|40821.5|40658.5|40912.6|40749.2|40707.8|40545.2|0
1584409200000|2020-03-17 01:40:00|40803.8|40641|40702.3|40539.9|40846.2|40683.2|40702.3|40539.9|0
1584409500000|2020-03-17 01:45:00|40586.7|40424.7|40516.5|40354.7|40644.7|40482.5|40293|40132.2|0
1584409800000|2020-03-17 01:50:00|40512|40350.2|40290.2|40129.4|40536.5|40374.7|40101.4|39941.4|0
1584410100000|2020-03-17 01:55:00|40417.2|40255.8|40266.9|40106.1|40497.7|40336.1|40266.9|40106.1|0
1584410400000|2020-03-17 02:00:00|40327.1|40166.1|40349.2|40188.2|40567.4|40405.4|40281|40120.2|0
1584410700000|2020-03-17 02:05:00|40406.4|40245|40356.7|40195.5|40406.4|40245|40259.8|40099|0
1584411000000|2020-03-17 02:10:00|40330.1|40169.1|40125.3|39965.1|40330.1|40169.1|40086.1|39926.1|0
1584411300000|2020-03-17 02:15:00|40031.8|39872|39940.3|39780.9|40097.8|39937.8|39940.3|39780.9|0
1584411600000|2020-03-17 02:20:00|39956.6|39797|40103.2|39943.2|40243.7|40083.1|39956.6|39797|0
1584411900000|2020-03-17 02:25:00|40084.5|39924.5|39875.8|39716.6|40084.5|39924.5|39838.5|39679.5|0
1584412200000|2020-03-17 02:30:00|40038.6|39878.8|40071|39911|40071|39911|39988|39828.4|0
1584412500000|2020-03-17 02:35:00|40084.5|39924.5|40125.9|39965.7|40125.9|39965.7|39730.9|39572.3|0
1584412800000|2020-03-17 02:40:00|40083.5|39923.5|40129.9|39969.7|40216.7|40056.1|40083.5|39923.5|0
1584413100000|2020-03-17 02:45:00|40084.5|39924.5|40246.8|40086.2|40246.8|40086.2|40046.1|39886.3|0
1584413400000|2020-03-17 02:50:00|40219.4|40058.8|40374|40212.8|40420.4|40259|40219.4|40058.8|0
1584413700000|2020-03-17 02:55:00|40369.2|40208|40286.4|40125.6|40387.4|40226.2|40270.3|40109.5|0
1584414000000|2020-03-17 03:00:00|40280|40119.2|40271.7|40110.9|40281|40120.2|40167.1|40006.7|0
1584414300000|2020-03-17 03:05:00|40280.2|40119.4|40275.4|40114.6|40316.5|40155.5|40141.3|39981.1|0
1584414600000|2020-03-17 03:10:00|40192.6|40032.2|40172.9|40012.5|40193.3|40032.9|40074.6|39914.6|0
1584414900000|2020-03-17 03:15:00|40136.2|39976|39977.4|39817.8|40136.2|39976|39899.9|39740.7|0
1584415200000|2020-03-17 03:20:00|40014.4|39854.6|40105.6|39945.4|40135.8|39975.6|39960.9|39801.3|0
1584415500000|2020-03-17 03:25:00|40158.2|39997.8|40249.4|40088.8|40286.4|40125.6|40133.7|39973.5|0
1584415800000|2020-03-17 03:30:00|40161.8|40001.4|40471.6|40310|40471.6|40310|40161.8|40001.4|0
1584416100000|2020-03-17 03:35:00|40498.8|40337.2|40247.9|40087.3|40524.6|40362.8|40247.9|40087.3|0
1584416400000|2020-03-17 03:40:00|40305.2|40144.4|40429.2|40267.8|40466|40304.4|40249.9|40089.3|0
1584416700000|2020-03-17 03:45:00|40433.2|40271.8|40413|40251.6|40433.2|40271.8|40354|40193|0
1584417000000|2020-03-17 03:50:00|40350.5|40189.5|40408.9|40247.5|40420.8|40259.4|40333.2|40172.2|0
1584417300000|2020-03-17 03:55:00|40435.6|40274.2|40284.8|40124|40435.6|40274.2|40284.8|40124|0
1584417600000|2020-03-17 04:00:00|40247|40086.4|40350.4|40189.4|40427.5|40266.1|40247|40086.4|0
1584417900000|2020-03-17 04:05:00|40318.3|40157.3|40346.1|40185.1|40425.4|40264|40318.3|40157.3|0
1584418200000|2020-03-17 04:10:00|40350.8|40189.8|40426.6|40265.2|40427.6|40266.2|40317.4|40156.4|0
1584418500000|2020-03-17 04:15:00|40423.3|40261.9|40420.3|40258.9|40473.8|40312.2|40356.9|40195.7|0
1584418800000|2020-03-17 04:20:00|40404.9|40243.7|40225.8|40065.2|40404.9|40243.7|40225.8|40065.2|0
1584419100000|2020-03-17 04:25:00|40199.3|40038.9|40359.8|40198.6|40416.8|40255.4|40199.3|40038.9|0
1584419400000|2020-03-17 04:30:00|40279.2|40118.4|40540.9|40379.1|40540.9|40379.1|40279.2|40118.4|0
1584419700000|2020-03-17 04:35:00|40560.1|40398.1|40598.1|40436.1|40598.1|40436.1|40504.1|40342.5|0
1584420000000|2020-03-17 04:40:00|40600|40438|41052.8|40889|41052.8|40889|40600|40438|0
1584420300000|2020-03-17 04:45:00|40957.7|40794.1|41216.8|41052.2|41402.3|41237.1|40957.7|40794.1|0
1584420600000|2020-03-17 04:50:00|41137.6|40973.4|41464.3|41298.7|41464.3|41298.7|41137.6|40973.4|0
1584420900000|2020-03-17 04:55:00|41439.5|41274.1|41235.2|41070.6|41447.3|41281.9|41235.2|41070.6|0
1584486600000|2020-03-17 23:10:00|40823.9|40660.9|40364.4|40203.2|40823.9|40660.9|40364.4|40203.2|0
1584486900000|2020-03-17 23:15:00|40370.1|40208.9|40184.4|40024|40370.1|40208.9|40184.4|40024|0
1584487200000|2020-03-17 23:20:00|40181.1|40020.7|39821.7|39662.7|40181.1|40020.7|39629.5|39471.3|0
1584487500000|2020-03-17 23:25:00|39947.2|39787.8|39766.2|39607.4|39992.7|39833.1|39766.2|39607.4|0
1584487800000|2020-03-17 23:30:00|39751.9|39593.3|39602.6|39444.6|39851.8|39692.8|39555.6|39397.6|0
1584488100000|2020-03-17 23:35:00|39663.3|39504.9|39627|39468.8|39739.8|39581.2|39619.1|39460.9|0
1584488400000|2020-03-17 23:40:00|39640.2|39482|39798|39639.2|39854.3|39695.3|39640.2|39482|0
1584488700000|2020-03-17 23:45:00|39896.1|39736.9|39910.5|39751.1|40020.9|39861.1|39864.4|39705.2|0
1584489000000|2020-03-17 23:50:00|39977.6|39818|39776.8|39618|39977.6|39818|39776.8|39618|0
1584489300000|2020-03-17 23:55:00|39875.5|39716.3|39775|39616.2|39908.4|39749|39726.9|39568.3|0
1584489600000|2020-03-18 00:00:00|39744.6|39586|39623.6|39465.4|39744.6|39586|39577.4|39419.4|0
1584489900000|2020-03-18 00:05:00|39643.7|39485.5|39820.5|39661.5|39881.3|39722.1|39604.2|39446|0
1584490200000|2020-03-18 00:10:00|39846|39687|40353.5|40192.5|40353.5|40192.5|39818.3|39659.3|0
1584490500000|2020-03-18 00:15:00|40346.6|40185.6|40209.6|40049|40346.6|40185.6|40202.5|40042.1|0
1584490800000|2020-03-18 00:20:00|40243.4|40082.8|40220.5|40059.9|40372.1|40210.9|40220.5|40059.9|0
1584491100000|2020-03-18 00:25:00|40141.4|39981.2|39911.2|39751.8|40141.4|39981.2|39905.3|39745.9|0
1584491400000|2020-03-18 00:30:00|39936.9|39777.5|39783.7|39624.9|39957.3|39797.7|39762.3|39603.5|0
1584491700000|2020-03-18 00:35:00|39804.3|39645.5|39745.1|39586.5|39804.3|39645.5|39664.2|39505.8|0
1584492000000|2020-03-18 00:40:00|39763|39604.2|39762.3|39603.5|39793.9|39635.1|39686.6|39528.2|0
1584492300000|2020-03-18 00:45:00|39656|39497.6|39722.2|39563.6|39773.5|39614.7|39656|39497.6|0
1584492600000|2020-03-18 00:50:00|39743.4|39584.8|39738.8|39580.2|39908.3|39748.9|39738.8|39580.2|0
1584492900000|2020-03-18 00:55:00|39781.6|39622.8|39805.4|39646.4|39805.4|39646.4|39666.2|39507.8|0
1584493200000|2020-03-18 01:00:00|39813.7|39654.7|40010.8|39851|40020.1|39860.3|39813.7|39654.7|0
1584493500000|2020-03-18 01:05:00|40026.8|39867|39958.7|39799.1|40028.9|39869.1|39935|39775.6|0
1584493800000|2020-03-18 01:10:00|39914.9|39755.5|39894.9|39735.7|40009.9|39850.1|39861.2|39702|0
1584494100000|2020-03-18 01:15:00|39934.3|39774.9|39764|39605.2|39953.4|39794|39764|39605.2|0
1584494400000|2020-03-18 01:20:00|39735.1|39576.5|39530.1|39372.3|39777|39618.2|39530.1|39372.3|0
1584494700000|2020-03-18 01:25:00|39469.2|39311.6|39509.2|39351.4|39605.1|39446.9|39469.2|39311.6|0
1584495000000|2020-03-18 01:30:00|39550.7|39392.9|39341.4|39184.4|39550.7|39392.9|39341.4|39184.4|0
1584495300000|2020-03-18 01:35:00|39351.1|39194.1|39092.6|38936.6|39428|39270.6|39009.5|38853.7|0
1584495600000|2020-03-18 01:40:00|39016.1|38860.3|38929.4|38774|39206.2|39049.6|38928|38772.6|0
1584495900000|2020-03-18 01:45:00|38879.9|38724.7|38674.7|38520.3|38906.3|38750.9|38674.7|38520.3|0
1584496200000|2020-03-18 01:50:00|38758.9|38604.1|38919.9|38764.5|38964.5|38808.9|38713|38558.4|0
1584496500000|2020-03-18 01:55:00|38937|38781.6|39082.7|38926.7|39087.2|38931.2|38937|38781.6|0
1584496800000|2020-03-18 02:00:00|39108.4|38952.2|39159|39002.6|39178.5|39022.1|39099.2|38943.2|0
1584497100000|2020-03-18 02:05:00|39161.5|39005.1|38852.7|38697.5|39161.5|39005.1|38852.7|38697.5|0
1584497400000|2020-03-18 02:10:00|38859.6|38704.4|38722.4|38567.8|38859.6|38704.4|38633.9|38479.7|0
1584497700000|2020-03-18 02:15:00|38734.5|38579.9|38691.5|38537.1|38763.8|38609|38658.4|38504|0
1584498000000|2020-03-18 02:20:00|38688.6|38534.2|38827|38672|38827|38672|38688.6|38534.2|0
1584498300000|2020-03-18 02:25:00|38766.7|38611.9|38720|38565.4|38792.9|38638.1|38712.7|38558.1|0
1584498600000|2020-03-18 02:30:00|38732.4|38577.8|38847.5|38692.5|38924.1|38768.7|38718.2|38563.6|0
1584498900000|2020-03-18 02:35:00|38825|38670|38792.9|38638.1|38928|38772.6|38792.9|38638.1|0
1584499200000|2020-03-18 02:40:00|38759.1|38604.3|38664.9|38510.5|38759.1|38604.3|38664.9|38510.5|0
1584499500000|2020-03-18 02:45:00|38656.3|38501.9|38572|38418|38656.3|38501.9|38530.6|38376.8|0
1584499800000|2020-03-18 02:50:00|38585.1|38431.1|38581.6|38427.6|38585.1|38431.1|38504.5|38350.7|0
1584500100000|2020-03-18 02:55:00|38649.3|38495.1|38854.1|38698.9|38854.1|38698.9|38649.3|38495.1|0
1584500400000|2020-03-18 03:00:00|38909.3|38753.9|38657.5|38503.1|38996.2|38840.6|38657.5|38503.1|0
1584500700000|2020-03-18 03:05:00|38625.6|38471.4|38604.2|38450|38650.7|38496.5|38527.5|38373.7|0
1584501000000|2020-03-18 03:10:00|38595.8|38441.8|38589.7|38435.7|38633.1|38478.9|38584.4|38430.4|0
1584501300000|2020-03-18 03:15:00|38595.9|38441.9|38421.5|38268.1|38595.9|38441.9|38421.5|38268.1|0
1584501600000|2020-03-18 03:20:00|38429|38275.6|38390.4|38237.2|38455.9|38302.3|38390.4|38237.2|0
1584501900000|2020-03-18 03:25:00|38390.6|38237.4|38388.2|38235|38437.6|38284.2|38355.5|38202.3|0
1584502200000|2020-03-18 03:30:00|38406|38252.6|38300.4|38147.6|38406|38252.6|38300.4|38147.6|0
1584502500000|2020-03-18 03:35:00|38301.8|38148.8|38314|38161|38314|38161|38290.1|38137.3|0
1584502800000|2020-03-18 03:40:00|38314.3|38161.3|38349.9|38196.9|38387.5|38234.3|38314.3|38161.3|0
1584503100000|2020-03-18 03:45:00|38361.4|38208.2|38340.9|38187.9|38364.4|38211.2|38336.6|38183.6|0
1584503400000|2020-03-18 03:50:00|38328.9|38175.9|38505.7|38351.9|38505.7|38351.9|38328.9|38175.9|0
1584503700000|2020-03-18 03:55:00|38535.4|38381.6|38371.9|38218.7|38535.4|38381.6|38322.9|38169.9|0
1584504000000|2020-03-18 04:00:00|38324.4|38171.4|38283|38130.2|38339|38186|38273.4|38120.6|0
1584504300000|2020-03-18 04:05:00|38298.4|38145.6|38505.2|38351.4|38616.7|38462.5|38295.5|38142.7|0
1584504600000|2020-03-18 04:10:00|38484.5|38330.9|38442.9|38289.5|38523.6|38369.8|38430.7|38277.3|0
1584504900000|2020-03-18 04:15:00|38460.5|38306.9|38566.9|38412.9|38566.9|38412.9|38425.8|38272.4|0
1584505200000|2020-03-18 04:20:00|38619.9|38465.7|38672.3|38517.9|38679.7|38525.3|38542|38388.2|0
1584505500000|2020-03-18 04:25:00|38707.9|38553.3|38444.2|38290.8|38707.9|38553.3|38444.2|38290.8|0
1584505800000|2020-03-18 04:30:00|38440.6|38287.2|38496.2|38342.6|38510.4|38356.6|38428.2|38274.8|0
1584506100000|2020-03-18 04:35:00|38528.5|38374.7|38394.9|38241.7|38528.5|38374.7|38394.9|38241.7|0
1584506400000|2020-03-18 04:40:00|38321.9|38168.9|38718.5|38563.9|38718.5|38563.9|38236|38083.4|0
1584506700000|2020-03-18 04:45:00|38713.5|38558.9|39192.7|39036.3|39192.7|39036.3|38696.1|38541.7|0
1584507000000|2020-03-18 04:50:00|39209.5|39052.9|39593.2|39435.2|39593.2|39435.2|39209.5|39052.9|0
1584507300000|2020-03-18 04:55:00|39633.5|39475.3|39497.8|39340.2|39731.2|39572.6|39497.8|39340.2|0
1584573300000|2020-03-18 23:15:00|39124.1|38967.9|39385.4|39228.2|39385.4|39228.2|39124.1|38967.9|0
1584573600000|2020-03-18 23:20:00|39503.7|39346.1|39640.1|39481.9|39676.4|39518|39317.1|39160.1|0
1584573900000|2020-03-18 23:25:00|39634.5|39476.3|39708.6|39550|39775.3|39616.5|39584|39426|0
1584574200000|2020-03-18 23:30:00|39582.8|39424.8|39531|39373.2|39676.8|39518.4|39531|39373.2|0
1584574500000|2020-03-18 23:35:00|39391.1|39233.9|39373.3|39216.1|39469.8|39312.2|39304.9|39147.9|0
1584574800000|2020-03-18 23:40:00|39415|39257.6|39473.1|39315.5|39473.1|39315.5|39302.4|39145.6|0
1584575100000|2020-03-18 23:45:00|39415.8|39258.4|39210.1|39053.5|39542|39384.2|39210.1|39053.5|0
1584575400000|2020-03-18 23:50:00|39104.3|38948.1|39174.7|39018.3|39174.7|39018.3|38941.6|38786.2|0
1584575700000|2020-03-18 23:55:00|39255.6|39098.8|38982.9|38827.3|39269.3|39112.5|38982.9|38827.3|0
1584576000000|2020-03-19 00:00:00|38959.9|38804.3|38954.1|38798.5|39234.9|39078.3|38954.1|38798.5|0
1584576300000|2020-03-19 00:05:00|38893.9|38738.7|38683.3|38528.9|39015.3|38859.5|38683.3|38528.9|0
1584576600000|2020-03-19 00:10:00|38598.7|38444.7|38688.6|38534.2|38688.6|38534.2|38341.1|38188.1|0
1584576900000|2020-03-19 00:15:00|38582.8|38428.8|38929|38773.6|38929|38773.6|38485.7|38332.1|0
1584577200000|2020-03-19 00:20:00|38806.7|38651.7|39008.3|38852.5|39138.6|38982.4|38806.7|38651.7|0
1584577500000|2020-03-19 00:25:00|38993.7|38838.1|38893.4|38738.2|39038.9|38883.1|38889|38733.8|0
1584577800000|2020-03-19 00:30:00|38923.9|38768.5|39035.2|38879.4|39157.3|39000.9|38923.9|38768.5|0
1584578100000|2020-03-19 00:35:00|39067.7|38911.7|39063.3|38907.3|39116.7|38960.5|38971.9|38816.3|0
1584578400000|2020-03-19 00:40:00|39019|38863.2|38943.3|38787.9|39031.6|38875.8|38845.6|38690.6|0
1584578700000|2020-03-19 00:45:00|38901.7|38746.5|39060.8|38904.8|39071.8|38915.8|38901.7|38746.5|0
1584579000000|2020-03-19 00:50:00|39050.8|38895|38919.9|38764.5|39050.8|38895|38801.7|38646.9|0
1584579300000|2020-03-19 00:55:00|38947|38791.6|38828.5|38673.5|38953.2|38797.6|38776.1|38621.3|0
1584579600000|2020-03-19 01:00:00|38802.6|38647.6|38725.9|38571.3|38883.7|38728.5|38725.9|38571.3|0
1584579900000|2020-03-19 01:05:00|38704|38549.4|38257.4|38104.6|38807.3|38652.3|38238.2|38085.6|0
1584580200000|2020-03-19 01:10:00|38145.8|37993.6|38567.6|38413.6|38567.6|38413.6|38145.8|37993.6|0
1584580500000|2020-03-19 01:15:00|38415.4|38262|38403.1|38249.7|38712.6|38558|38355.7|38202.5|0
1584580800000|2020-03-19 01:20:00|38573.8|38419.8|38519.9|38366.1|38663.3|38508.9|38289.7|38136.9|0
1584581100000|2020-03-19 01:25:00|38610.3|38456.1|38711.3|38556.7|38711.3|38556.7|38610.3|38456.1|0
1584581400000|2020-03-19 01:30:00|38754.3|38599.5|38673.3|38518.9|38787.2|38632.4|38444.9|38291.5|0
1584581700000|2020-03-19 01:35:00|38534.3|38380.5|38187.7|38035.3|38577.2|38423.2|38137.7|37985.5|0
1584582000000|2020-03-19 01:40:00|38154.6|38002.2|38237.6|38085|38270.8|38118|38127.8|37975.6|0
1584582300000|2020-03-19 01:45:00|38165.5|38013.1|38395.7|38242.5|38395.7|38242.5|38052.2|37900.2|0
1584582600000|2020-03-19 01:50:00|38374.1|38220.9|38173.4|38021|38375.9|38222.7|38104.6|37952.4|0
1584582900000|2020-03-19 01:55:00|38164.1|38011.7|38405.7|38252.3|38407.4|38254|38164.1|38011.7|0
1584583200000|2020-03-19 02:00:00|38304.7|38151.7|38234.1|38081.5|38319.5|38166.5|38176.8|38024.4|0
1584583500000|2020-03-19 02:05:00|38214.4|38061.8|38190.4|38038|38468.3|38314.7|38148.3|37996.1|0
1584583800000|2020-03-19 02:10:00|38186.6|38034.2|38523|38369.2|38523|38369.2|38156.4|38004|0
1584584100000|2020-03-19 02:15:00|38761.1|38606.3|38656|38501.6|38796.2|38641.4|38656|38501.6|0
1584584400000|2020-03-19 02:20:00|38585.2|38431.2|38409.2|38255.8|38683.7|38529.3|38409.2|38255.8|0
1584584700000|2020-03-19 02:25:00|38385.3|38232.1|38350.9|38197.9|38477.3|38323.7|38350.9|38197.9|0
1584585000000|2020-03-19 02:30:00|38312.2|38159.2|38198.8|38046.4|38427.5|38274.1|38198.8|38046.4|0
1584585300000|2020-03-19 02:35:00|38165.4|38013|38268.9|38116.1|38293|38140.2|38165.4|38013|0
1584585600000|2020-03-19 02:40:00|38274.4|38121.6|38561.5|38407.5|38583.7|38429.7|38248.4|38095.8|0
1584585900000|2020-03-19 02:45:00|38768.9|38614.1|38513.5|38359.7|38770.6|38615.8|38513.5|38359.7|0
1584586200000|2020-03-19 02:50:00|38544.9|38391.1|38630|38475.8|38816.1|38661.1|38544.9|38391.1|0
1584586500000|2020-03-19 02:55:00|38762.8|38608|38717.2|38562.6|38912.9|38757.5|38717.2|38562.6|0
1584586800000|2020-03-19 03:00:00|38784.7|38629.9|38846.2|38691.2|38913.2|38757.8|38737.2|38582.6|0
1584587100000|2020-03-19 03:05:00|38945.6|38790.2|38616.5|38462.3|38994.6|38839|38616.5|38462.3|0
1584587400000|2020-03-19 03:10:00|38638.9|38484.7|38817|38662|38817|38662|38376.6|38223.4|0
1584587700000|2020-03-19 03:15:00|38913.8|38758.4|38884.2|38729|38913.8|38758.4|38732.6|38578|0
1584588000000|2020-03-19 03:20:00|38863.8|38708.6|38720.9|38566.3|38874.9|38719.7|38697|38542.6|0
1584588300000|2020-03-19 03:25:00|38636.2|38482|39063|38907|39105.1|38948.9|38636.2|38482|0
1584588600000|2020-03-19 03:30:00|39118.7|38962.5|39026.7|38870.9|39118.7|38962.5|38945.4|38790|0
1584588900000|2020-03-19 03:35:00|38994|38838.4|39019.5|38863.7|39034.3|38878.5|38798.6|38643.8|0
1584589200000|2020-03-19 03:40:00|39062.8|38906.8|38877.2|38722|39062.8|38906.8|38863.6|38708.4|0
1584589500000|2020-03-19 03:45:00|38967.6|38812|38818.7|38663.7|38982.7|38827.1|38818.7|38663.7|0
1584589800000|2020-03-19 03:50:00|38860.4|38705.2|38447.4|38294|38860.4|38705.2|38447.4|38294|0
1584590100000|2020-03-19 03:55:00|38361.9|38208.7|38301.9|38148.9|38382.3|38229.1|38299.2|38146.4|0
1584590400000|2020-03-19 04:00:00|38340.5|38187.5|38464.4|38310.8|38643.8|38489.6|38300.9|38148.1|0
1584590700000|2020-03-19 04:05:00|38434.9|38281.5|38278.1|38125.3|38434.9|38281.5|38242|38089.4|0
1584591000000|2020-03-19 04:10:00|38308.5|38155.5|38270.6|38117.8|38327.1|38174.1|38202.5|38049.9|0
1584591300000|2020-03-19 04:15:00|38259.4|38106.6|38244.1|38091.5|38299.2|38146.4|38216.9|38064.3|0
1584591600000|2020-03-19 04:20:00|38283.2|38130.4|38268.9|38116.1|38303.9|38150.9|38241.2|38088.6|0
1584591900000|2020-03-19 04:25:00|38231.6|38079|38190.3|38037.9|38271.6|38118.8|38190.3|38037.9|0
1584592200000|2020-03-19 04:30:00|38208.9|38056.3|38281.3|38128.5|38291.4|38138.6|38194.5|38042.1|0
1584592500000|2020-03-19 04:35:00|38286.9|38134.1|38621.5|38467.3|38621.5|38467.3|38286.9|38134.1|0
1584592800000|2020-03-19 04:40:00|38674.4|38520|38622.5|38468.3|38809.8|38654.8|38622.5|38468.3|0
1584593100000|2020-03-19 04:45:00|38611.9|38457.7|38520.1|38366.3|38776.1|38621.3|38520.1|38366.3|0
1584593400000|2020-03-19 04:50:00|38619.5|38465.3|38563|38409|38636.6|38482.4|38476.3|38322.7|0
1584593700000|2020-03-19 04:55:00|38586.8|38432.8|38454.6|38301|38633.3|38479.1|38298.5|38145.7|0
1584659400000|2020-03-19 23:10:00|39973.1|39813.5|39136.9|38980.7|39973.1|39813.5|39136.9|38980.7|0
1584659700000|2020-03-19 23:15:00|39208.4|39051.8|38950.8|38795.4|39348.5|39191.5|38950.8|38795.4|0
1584660000000|2020-03-19 23:20:00|38773.6|38618.8|38937.8|38782.4|38940.4|38785|38773.6|38618.8|0
1584660300000|2020-03-19 23:25:00|38969.8|38814.2|39055.3|38899.3|39107.6|38951.4|38950.3|38794.9|0
1584660600000|2020-03-19 23:30:00|39171.8|39015.4|39200.5|39044.1|39200.5|39044.1|39102.7|38946.7|0
1584660900000|2020-03-19 23:35:00|39218.9|39062.3|39247.4|39090.8|39299.3|39142.5|39000.4|38844.8|0
1584661200000|2020-03-19 23:40:00|39277.9|39121.1|39188.8|39032.4|39279.5|39122.7|39100|38944|0
1584661500000|2020-03-19 23:45:00|39213.1|39056.5|39192.9|39036.5|39311.2|39154.2|39189.8|39033.4|0
1584661800000|2020-03-19 23:50:00|39246.4|39089.8|39352|39195|39486|39328.4|39240|39083.4|0
1584662100000|2020-03-19 23:55:00|39368.2|39211|39411.8|39254.4|39480.9|39323.3|39331.8|39174.8|0
1584662400000|2020-03-20 00:00:00|39392|39234.8|39336.1|39179.1|39392|39234.8|39207.3|39050.7|0
1584662700000|2020-03-20 00:05:00|39360.2|39203|39397.2|39240|39397.2|39240|39325.4|39168.4|0
1584663000000|2020-03-20 00:10:00|39402.8|39245.6|39287.2|39130.4|39402.8|39245.6|39254.2|39097.4|0
1584663300000|2020-03-20 00:15:00|39316|39159|39410.8|39253.4|39410.8|39253.4|39286.4|39129.6|0
1584663600000|2020-03-20 00:20:00|39394.1|39236.9|39217.8|39061.2|39399.6|39242.4|39172.3|39015.9|0
1584663900000|2020-03-20 00:25:00|39169|39012.6|39177.3|39020.9|39210.6|39054|39081.8|38925.8|0
1584664200000|2020-03-20 00:30:00|39176.5|39020.1|39235.1|39078.5|39282|39125.2|39167.1|39010.7|0
1584664500000|2020-03-20 00:35:00|39270.1|39113.3|39573.4|39415.4|39602|39444|39270.1|39113.3|0
1584664800000|2020-03-20 00:40:00|39588.7|39430.7|39394.7|39237.5|39588.7|39430.7|39394.7|39237.5|0
1584665100000|2020-03-20 00:45:00|39336.7|39179.7|39290.2|39133.4|39347.2|39190.2|39251.4|39094.8|0
1584665400000|2020-03-20 00:50:00|39323.8|39166.8|39253.5|39096.7|39323.8|39166.8|39134.7|38978.5|0
1584665700000|2020-03-20 00:55:00|39251.5|39094.9|39094.4|38938.4|39251.5|39094.9|39094.4|38938.4|0
1584666000000|2020-03-20 01:00:00|39105.7|38949.5|39066.4|38910.4|39114.1|38957.9|38980.2|38824.6|0
1584666300000|2020-03-20 01:05:00|39003.5|38847.7|39190.6|39034.2|39190.6|39034.2|38973.4|38817.8|0
1584666600000|2020-03-20 01:10:00|39180.7|39024.3|39154.7|38998.3|39218.4|39061.8|39096.3|38940.3|0
1584666900000|2020-03-20 01:15:00|39149|38992.8|39421.6|39264.2|39462.7|39305.1|39149|38992.8|0
1584667200000|2020-03-20 01:20:00|39311.1|39154.1|39585|39427|39636.8|39478.6|39311.1|39154.1|0
1584667500000|2020-03-20 01:25:00|39605.8|39447.6|39780|39621.2|39780|39621.2|39605.8|39447.6|0
1584667800000|2020-03-20 01:30:00|39796.4|39637.6|39767.8|39609|39922.9|39763.5|39723.9|39565.3|0
1584668100000|2020-03-20 01:35:00|39802.5|39643.7|39680.1|39521.7|39802.5|39643.7|39626.6|39468.4|0
1584668400000|2020-03-20 01:40:00|39638.8|39480.6|39538.7|39380.9|39728|39569.4|39538.7|39380.9|0
1584668700000|2020-03-20 01:45:00|39485.8|39328.2|39490.9|39333.3|39582|39424|39445.7|39288.3|0
1584669000000|2020-03-20 01:50:00|39410.6|39253.2|39383.8|39226.6|39543.8|39386|39383.8|39226.6|0
1584669300000|2020-03-20 01:55:00|39431.4|39274|39582.9|39424.9|39618.9|39460.7|39422.7|39265.3|0
1584669600000|2020-03-20 02:00:00|39597.4|39439.4|39564.8|39406.8|39648.4|39490.2|39562.4|39404.4|0
1584669900000|2020-03-20 02:05:00|39632.9|39474.7|39520.3|39362.5|39645.4|39487.2|39520.3|39362.5|0
1584670200000|2020-03-20 02:10:00|39495.3|39337.7|39221.8|39065.2|39495.3|39337.7|39163.6|39007.2|0
1584670500000|2020-03-20 02:15:00|39142.1|38985.9|39149.2|38993|39233.4|39076.8|39107.7|38951.5|0
1584670800000|2020-03-20 02:20:00|39129.9|38973.7|39208.2|39051.6|39226.2|39069.6|39041.3|38885.5|0
1584671100000|2020-03-20 02:25:00|39142.1|38985.9|39158.4|39002|39202|39045.6|39056.3|38900.3|0
1584671400000|2020-03-20 02:30:00|39116|38959.8|39187.8|39031.4|39200.8|39044.4|39116|38959.8|0
1584671700000|2020-03-20 02:35:00|39206.5|39049.9|39197.9|39041.5|39248.2|39091.6|39169.7|39013.3|0
1584672000000|2020-03-20 02:40:00|39235.6|39079|39118.5|38962.3|39235.6|39079|39118.5|38962.3|0
1584672300000|2020-03-20 02:45:00|39106.7|38950.5|39034.7|38878.9|39116|38959.8|39034.7|38878.9|0
1584672600000|2020-03-20 02:50:00|38990.2|38834.6|39012.6|38856.8|39045.7|38889.9|38952.1|38796.7|0
1584672900000|2020-03-20 02:55:00|38971.5|38815.9|38968.6|38813|39113.3|38957.1|38968.6|38813|0
1584673200000|2020-03-20 03:00:00|38945.9|38790.5|38958.2|38802.6|38958.2|38802.6|38860.9|38705.7|0
1584673500000|2020-03-20 03:05:00|38923.8|38768.4|38687.4|38533|38986.3|38830.7|38687.4|38533|0
1584673800000|2020-03-20 03:10:00|38734.1|38579.5|38565.4|38411.4|38736.6|38582|38565.4|38411.4|0
1584674100000|2020-03-20 03:15:00|38706.4|38551.8|38702.3|38547.8|38719.5|38564.9|38618.1|38463.9|0
1584674400000|2020-03-20 03:20:00|38645|38490.8|38375.8|38222.6|38645|38490.8|38359.4|38206.2|0
1584674700000|2020-03-20 03:25:00|38272.2|38119.4|38266|38113.2|38306.4|38153.4|38158.5|38006.1|0
1584675000000|2020-03-20 03:30:00|38265.6|38112.8|37907.3|37755.9|38294.4|38141.6|37907.3|37755.9|0
1584675300000|2020-03-20 03:35:00|37766|37615.2|38243.7|38091.1|38243.7|38091.1|37766|37615.2|0
1584675600000|2020-03-20 03:40:00|38401.3|38248.1|38179.1|38026.7|38483.2|38329.6|38174.9|38022.5|0
1584675900000|2020-03-20 03:45:00|38185.4|38033|38226.3|38073.7|38226.3|38073.7|38092.6|37940.6|0
1584676200000|2020-03-20 03:50:00|38172.7|38020.3|38338.2|38185.2|38338.2|38185.2|38094.1|37942.1|0
1584676500000|2020-03-20 03:55:00|38143|37990.8|38215.8|38063.2|38308.8|38155.8|38114.8|37962.6|0
1584676800000|2020-03-20 04:00:00|38224.7|38072.1|38126.3|37974.1|38308.3|38155.3|38058.8|37906.8|0
1584677100000|2020-03-20 04:05:00|38102.6|37950.4|38192.5|38040.1|38224.5|38071.9|38050.2|37898.4|0
1584677400000|2020-03-20 04:10:00|38210.5|38057.9|38037.1|37885.3|38210.5|38057.9|38001.9|37850.1|0
1584677700000|2020-03-20 04:15:00|38018|37866.2|38063.7|37911.7|38139.1|37986.9|38018|37866.2|0
1584678000000|2020-03-20 04:20:00|38051.9|37899.9|38065.6|37913.6|38309.1|38156.1|37967.4|37815.8|0
1584678300000|2020-03-20 04:25:00|38102.5|37950.3|38109.5|37957.3|38109.5|37957.3|37995.3|37843.7|0
1584678600000|2020-03-20 04:30:00|38016.9|37865.1|38025.6|37873.8|38062.3|37910.3|37947.1|37795.7|0
1584678900000|2020-03-20 04:35:00|38046.3|37894.5|38071.4|37919.4|38302.4|38149.4|38046.3|37894.5|0
1584679200000|2020-03-20 04:40:00|38050.8|37899|37806|37655|38050.8|37899|37801.6|37650.6|0
1584679500000|2020-03-20 04:45:00|37777|37626.2|37455|37305.4|37777|37626.2|37455|37305.4|0
1584679800000|2020-03-20 04:50:00|37464.2|37314.6|37228.2|37079.6|37466.9|37317.3|37150.5|37002.1|0
1584680100000|2020-03-20 04:55:00|37235.5|37086.9|37440.2|37290.8|37440.2|37290.8|37235.5|37086.9|0
1584918600000|2020-03-22 23:10:00|34062.9|33926.9|34086.3|33950.3|34337.4|34200.4|34062.9|33926.9|0
1584918900000|2020-03-22 23:15:00|34079.7|33943.7|34086.7|33950.7|34086.7|33950.7|33798|33663|0
1584919200000|2020-03-22 23:20:00|34049|33913|34939.6|34800.2|34939.6|34800.2|34049|33913|0
1584919500000|2020-03-22 23:25:00|34862.6|34723.4|34499.4|34361.6|34981.2|34841.6|34499.4|34361.6|0
1584919800000|2020-03-22 23:30:00|34546.3|34408.3|34647.8|34509.4|34647.8|34509.4|34421.9|34284.5|0
1584920100000|2020-03-22 23:35:00|34716.1|34577.5|34693.2|34554.8|34837.7|34698.7|34618.3|34480.1|0
1584920400000|2020-03-22 23:40:00|34908.5|34769.1|35264.7|35123.9|35264.7|35123.9|34908.5|34769.1|0
1584920700000|2020-03-22 23:45:00|35240.1|35099.5|35558.7|35416.7|35558.7|35416.7|35226|35085.4|0
1584921000000|2020-03-22 23:50:00|35551.1|35409.1|35817.5|35674.5|35817.5|35674.5|35484.2|35342.6|0
1584921300000|2020-03-22 23:55:00|35688.6|35546.2|35661.2|35518.8|35730.1|35587.5|35556.6|35414.6|0
1584921600000|2020-03-23 00:00:00|35658.7|35516.3|35875.4|35732.2|35898.4|35755|35658.7|35516.3|0
1584921900000|2020-03-23 00:05:00|35832.3|35689.3|36030.2|35886.4|36097.8|35953.6|35832.3|35689.3|0
1584922200000|2020-03-23 00:10:00|36032.7|35888.9|35975.6|35832|36118.1|35973.9|35975.6|35832|0
1584922500000|2020-03-23 00:15:00|36037.2|35893.4|35449.2|35307.6|36037.2|35893.4|35449.2|35307.6|0
1584922800000|2020-03-23 00:20:00|35314.9|35173.9|35417.5|35276.1|35417.5|35276.1|35097.2|34957|0
1584923100000|2020-03-23 00:25:00|35339.9|35198.9|35380.1|35238.9|35380.1|35238.9|35250.5|35109.7|0
1584923400000|2020-03-23 00:30:00|35445.2|35303.8|35970.9|35827.3|35970.9|35827.3|35445.2|35303.8|0
1584923700000|2020-03-23 00:35:00|35864.4|35721.2|35727.3|35584.7|35967.8|35824.2|35617.9|35475.7|0
1584924000000|2020-03-23 00:40:00|35666.4|35524|35502.6|35360.8|35881.2|35738|35502.6|35360.8|0
1584924300000|2020-03-23 00:45:00|35465.9|35324.3|35647.5|35505.1|35647.5|35505.1|35330.6|35189.6|0
1584924600000|2020-03-23 00:50:00|35564.5|35422.5|35657.7|35515.3|35727.2|35584.6|35564.5|35422.5|0
1584924900000|2020-03-23 00:55:00|35613.4|35471.2|35363.7|35222.5|35783.6|35640.8|35346.6|35205.4|0
1584925200000|2020-03-23 01:00:00|35420.5|35279.1|35338.6|35197.6|35453|35311.4|35282.7|35141.9|0
1584925500000|2020-03-23 01:05:00|35352.6|35211.4|35116.2|34976|35352.6|35211.4|35116.2|34976|0
1584925800000|2020-03-23 01:10:00|35374.9|35233.7|35136|34995.8|35374.9|35233.7|35018.4|34878.6|0
1584926100000|2020-03-23 01:15:00|35123.8|34983.6|35143.8|35003.6|35185.7|35045.3|35122.3|34982.1|0
1584926400000|2020-03-23 01:20:00|35172.3|35031.9|35216.5|35075.9|35216.5|35075.9|35094.9|34954.9|0
1584926700000|2020-03-23 01:25:00|35236.2|35095.6|35584.6|35442.6|35610.7|35468.5|35197|35056.4|0
1584927000000|2020-03-23 01:30:00|35641|35498.8|35572.9|35430.9|35654.7|35512.3|35551|35409|0
1584927300000|2020-03-23 01:35:00|35641.7|35499.5|35693.1|35550.7|35693.1|35550.7|35559.4|35417.4|0
1584927600000|2020-03-23 01:40:00|35754.7|35611.9|36052.5|35908.5|36101.2|35957|35723.8|35581.2|0
1584927900000|2020-03-23 01:45:00|36017.9|35874.1|36274.7|36129.9|36274.7|36129.9|35923.2|35779.8|0
1584928200000|2020-03-23 01:50:00|36373|36227.8|36444.8|36299.4|36444.8|36299.4|36309.2|36164.2|0
1584928500000|2020-03-23 01:55:00|36464.5|36318.9|36317.3|36172.3|36464.5|36318.9|36285.8|36141|0
1584928800000|2020-03-23 02:00:00|36367.8|36222.6|36239.5|36094.9|36367.8|36222.6|36222.8|36078.2|0
1584929100000|2020-03-23 02:05:00|36246.7|36102.1|36305.1|36160.1|36419.1|36273.7|36246.7|36102.1|0
1584929400000|2020-03-23 02:10:00|36303.2|36158.2|36325.6|36180.6|36496.7|36351.1|36303.2|36158.2|0
1584929700000|2020-03-23 02:15:00|36344|36199|36186.6|36042.2|36355.5|36210.3|36186.6|36042.2|0
1584930000000|2020-03-23 02:20:00|36147.4|36003|36344|36199|36392.6|36247.4|36147.4|36003|0
1584930300000|2020-03-23 02:25:00|36266.5|36121.7|36163.7|36019.3|36283.1|36138.3|36080.1|35936.1|0
1584930600000|2020-03-23 02:30:00|36199.9|36055.3|36257.1|36112.3|36325.2|36180.2|36162.1|36017.7|0
1584930900000|2020-03-23 02:35:00|36270.2|36125.4|36244|36099.4|36330|36185|36183.4|36039|0
1584931200000|2020-03-23 02:40:00|36208.3|36063.7|36140.5|35996.3|36272.3|36127.5|36135.8|35991.6|0
1584931500000|2020-03-23 02:45:00|36095.5|35951.5|36448.1|36302.5|36526.3|36380.5|36095.5|35951.5|0
1584931800000|2020-03-23 02:50:00|36429.3|36283.9|36608.4|36462.2|36630.2|36484|36429.3|36283.9|0
1584932100000|2020-03-23 02:55:00|36602|36455.8|36590.1|36444.1|36678.5|36532.1|36579.3|36433.3|0
1584932400000|2020-03-23 03:00:00|36549.3|36403.3|36942.6|36795.2|36942.6|36795.2|36549.3|36403.3|0
1584932700000|2020-03-23 03:05:00|36961.3|36813.7|36860.5|36713.3|36961.3|36813.7|36860.5|36713.3|0
1584933000000|2020-03-23 03:10:00|36916.2|36768.8|36877.1|36729.9|36916.2|36768.8|36765|36618.2|0
1584933300000|2020-03-23 03:15:00|36850.9|36703.7|36888.6|36741.4|36947.1|36799.7|36836.2|36689.2|0
1584933600000|2020-03-23 03:20:00|36922.4|36775|36948.6|36801.2|36953.1|36805.5|36849.3|36702.1|0
1584933900000|2020-03-23 03:25:00|36954.6|36807|36902.5|36755.1|37017.8|36870|36874.8|36727.6|0
1584934200000|2020-03-23 03:30:00|36883.6|36736.4|37183.7|37035.3|37183.7|37035.3|36883|36735.8|0
1584934500000|2020-03-23 03:35:00|37160.3|37011.9|37486|37336.4|37486|37336.4|37138.3|36990.1|0
1584934800000|2020-03-23 03:40:00|37526.9|37377.1|37886.6|37735.4|37892|37740.8|37523.3|37373.5|0
1584935100000|2020-03-23 03:45:00|37733.9|37583.3|37862|37710.8|37908.1|37756.7|37733.9|37583.3|0
1584935400000|2020-03-23 03:50:00|37864.8|37713.6|37878.3|37727.1|37983.8|37832.2|37823.6|37672.6|0
1584935700000|2020-03-23 03:55:00|37779.3|37628.5|37431.2|37281.8|37779.3|37628.5|37431.2|37281.8|0
1584936000000|2020-03-23 04:00:00|37338.6|37189.6|37455.2|37305.6|37466.7|37317.1|37301.2|37152.2|0
1584936300000|2020-03-23 04:05:00|37392|37242.8|37679|37528.6|37695.3|37544.9|37392|37242.8|0
1584936600000|2020-03-23 04:10:00|37679.4|37529|37823.4|37672.4|37823.4|37672.4|37634.6|37484.4|0
1584936900000|2020-03-23 04:15:00|37847.5|37696.5|37777.6|37626.8|37884.8|37733.6|37775.9|37625.1|0
1584937200000|2020-03-23 04:20:00|37770|37619.2|37728.2|37577.6|37770|37619.2|37660.6|37510.2|0
1584937500000|2020-03-23 04:25:00|37723.6|37573|38100|37948|38100|37948|37723.6|37573|0
1584937800000|2020-03-23 04:30:00|38146.6|37994.4|38457.4|38303.8|38457.4|38303.8|38146.6|37994.4|0
1584938100000|2020-03-23 04:35:00|38408.1|38254.7|38354.8|38201.6|38526.7|38372.9|38293|38140.2|0
1584938400000|2020-03-23 04:40:00|38320|38167|38493.9|38340.3|38493.9|38340.3|38241.7|38089.1|0
1584938700000|2020-03-23 04:45:00|38517.1|38363.3|38749.6|38595|38749.6|38595|38475.4|38321.8|0
1584939000000|2020-03-23 04:50:00|38741.9|38587.3|38901.8|38746.6|39001.3|38845.7|38732.8|38578.2|0
1584939300000|2020-03-23 04:55:00|38886|38730.8|38956.5|38800.9|39032.8|38877|38886|38730.8|0
1585005000000|2020-03-23 23:10:00|38391.8|38238.6|38325.1|38172.1|38733.5|38578.9|38235.6|38083|0
1585005300000|2020-03-23 23:15:00|38451.5|38298.1|39023.8|38868|39023.8|38868|38264.2|38111.4|0
1585005600000|2020-03-23 23:20:00|38864.6|38709.4|38748|38593.4|38974.4|38818.8|38655.2|38500.8|0
1585005900000|2020-03-23 23:25:00|38712.6|38558|38659.4|38505|38769.6|38614.8|38478.6|38325|0
1585006200000|2020-03-23 23:30:00|38696.5|38542.1|38806.1|38651.1|38854.5|38699.3|38696.5|38542.1|0
1585006500000|2020-03-23 23:35:00|38828.3|38673.3|39334.1|39177.1|39334.1|39177.1|38828.3|38673.3|0
1585006800000|2020-03-23 23:40:00|39249.3|39092.7|39348|39191|39367.3|39210.1|39233.7|39077.1|0
1585007100000|2020-03-23 23:45:00|39311.3|39154.3|39427.5|39270.1|39436.2|39278.8|39311.3|39154.3|0
1585007400000|2020-03-23 23:50:00|39405.1|39247.7|39391.1|39233.9|39452.6|39295.2|39346.8|39189.8|0
1585007700000|2020-03-23 23:55:00|39356.7|39199.5|39490.1|39332.5|39494.1|39336.5|39200.1|39043.7|0
1585008000000|2020-03-24 00:00:00|39412.9|39255.5|39288.2|39131.4|39526.6|39368.8|39288.2|39131.4|0
1585008300000|2020-03-24 00:05:00|39234.7|39078.1|39262.4|39105.6|39262.4|39105.6|39127.2|38971|0
1585008600000|2020-03-24 00:10:00|39174.7|39018.3|39047.2|38891.4|39174.7|39018.3|39047.2|38891.4|0
1585008900000|2020-03-24 00:15:00|39149.9|38993.7|39029.8|38874|39149.9|38993.7|38972.7|38817.1|0
1585009200000|2020-03-24 00:20:00|39011.6|38855.8|38943.5|38788.1|39011.6|38855.8|38818.2|38663.2|0
1585009500000|2020-03-24 00:25:00|38945.7|38790.3|38776.9|38622.1|39022.7|38866.9|38776.9|38622.1|0
1585009800000|2020-03-24 00:30:00|38772.8|38618|38750.9|38596.3|38829.2|38674.2|38746.5|38591.9|0
1585010100000|2020-03-24 00:35:00|38803.7|38648.7|38749.9|38595.3|38841.2|38686.2|38725.3|38570.7|0
1585010400000|2020-03-24 00:40:00|38745.1|38590.5|38741.4|38586.8|38793.1|38638.3|38713|38558.4|0
1585010700000|2020-03-24 00:45:00|38739.6|38585|38868.4|38713.2|39017.7|38861.9|38739.6|38585|0
1585011000000|2020-03-24 00:50:00|38908.8|38753.4|39163|39006.6|39163|39006.6|38783.2|38628.4|0
1585011300000|2020-03-24 00:55:00|39195.2|39038.8|39231.4|39074.8|39299.5|39142.7|39140.6|38984.4|0
1585011600000|2020-03-24 01:00:00|39242|39085.4|39332.4|39175.4|39332.4|39175.4|39145.5|38989.3|0
1585011900000|2020-03-24 01:05:00|39322.3|39165.3|39217.6|39061|39322.3|39165.3|39151.7|38995.5|0
1585012200000|2020-03-24 01:10:00|39162.4|39006|39025.9|38870.1|39162.4|39006|38953|38797.4|0
1585012500000|2020-03-24 01:15:00|38947.2|38791.8|38956.8|38801.2|39072|38916|38947.2|38791.8|0
1585012800000|2020-03-24 01:20:00|38929.9|38774.5|38868.9|38713.7|38929.9|38774.5|38806.7|38651.7|0
1585013100000|2020-03-24 01:25:00|38866.1|38710.9|38890.8|38735.6|38975.4|38819.8|38866.1|38710.9|0
1585013400000|2020-03-24 01:30:00|38868.9|38713.7|39034.8|38879|39034.8|38879|38868.9|38713.7|0
1585013700000|2020-03-24 01:35:00|39026.1|38870.3|39219.5|39062.9|39219.5|39062.9|39026.1|38870.3|0
1585014000000|2020-03-24 01:40:00|39135.5|38979.3|38855.3|38700.1|39135.5|38979.3|38702|38547.6|0
1585014300000|2020-03-24 01:45:00|38763.3|38608.5|38860.4|38705.2|38874.4|38719.2|38746.8|38592.2|0
1585014600000|2020-03-24 01:50:00|38844.9|38689.9|39124.2|38968|39155.3|38998.9|38844.9|38689.9|0
1585014900000|2020-03-24 01:55:00|39090.9|38934.9|39142.7|38986.5|39169.3|39012.9|38985.8|38830.2|0
1585015200000|2020-03-24 02:00:00|39139.6|38983.4|38766|38611.2|39139.6|38983.4|38766|38611.2|0
1585015500000|2020-03-24 02:05:00|38738.8|38584.2|38680.2|38525.8|38813|38658|38658.3|38503.9|0
1585015800000|2020-03-24 02:10:00|38507.9|38354.1|38430|38276.6|38591.7|38437.7|38350.8|38197.8|0
1585016100000|2020-03-24 02:15:00|38349.7|38196.7|38310.8|38157.8|38541.3|38387.5|38310.8|38157.8|0
1585016400000|2020-03-24 02:20:00|38328.8|38175.8|38372.5|38219.3|38414.2|38260.8|38276.2|38123.4|0
1585016700000|2020-03-24 02:25:00|38299.2|38146.4|38363.3|38210.1|38424.1|38270.7|38243.7|38091.1|0
1585017000000|2020-03-24 02:30:00|38411.9|38258.5|38135.2|37983|38411.9|38258.5|38133.9|37981.7|0
1585017300000|2020-03-24 02:35:00|38123.5|37971.3|38094.3|37942.3|38219.1|38066.5|38094.3|37942.3|0
1585017600000|2020-03-24 02:40:00|38045.5|37893.7|38182.3|38029.9|38182.3|38029.9|37993.5|37841.9|0
1585017900000|2020-03-24 02:45:00|38209.5|38056.9|38273.8|38121|38394.8|38241.6|38178.7|38026.3|0
1585018200000|2020-03-24 02:50:00|38280.9|38128.1|38233.2|38080.6|38280.9|38128.1|38146.3|37994.1|0
1585018500000|2020-03-24 02:55:00|38282.3|38129.5|38264.6|38111.8|38319.5|38166.5|38186.3|38033.9|0
1585018800000|2020-03-24 03:00:00|38226.4|38073.8|38195.7|38043.3|38242.7|38090.1|38155.1|38002.7|0
1585019100000|2020-03-24 03:05:00|38182.4|38030|38264.2|38111.4|38278|38125.2|38163.7|38011.3|0
1585019400000|2020-03-24 03:10:00|38243.9|38091.3|38149.8|37997.6|38314.2|38161.2|38149.5|37997.3|0
1585019700000|2020-03-24 03:15:00|38152.5|38000.1|38039.1|37887.3|38152.5|38000.1|38007.9|37856.1|0
1585020000000|2020-03-24 03:20:00|38003.1|37851.3|38003|37851.2|38003.1|37851.3|37888.2|37737|0
1585020300000|2020-03-24 03:25:00|37979.4|37827.8|38178.1|38025.7|38178.1|38025.7|37979.4|37827.8|0
1585020600000|2020-03-24 03:30:00|38155.2|38002.8|38196|38043.6|38207|38054.4|38108|37955.8|0
1585020900000|2020-03-24 03:35:00|38220|38067.4|38025.8|37874|38220|38067.4|37999.5|37847.9|0
1585021200000|2020-03-24 03:40:00|38002.5|37850.7|38097.1|37945.1|38097.1|37945.1|37993.7|37842.1|0
1585021500000|2020-03-24 03:45:00|38106.1|37953.9|38165.4|38013|38165.4|38013|38033.6|37881.8|0
1585021800000|2020-03-24 03:50:00|38157.4|38005|38231.9|38079.3|38278.3|38125.5|38156.3|38003.9|0
1585022100000|2020-03-24 03:55:00|38189.3|38036.9|37964.8|37813.2|38217.6|38065|37933.9|37782.5|0
1585022400000|2020-03-24 04:00:00|37987.8|37836.2|37855.4|37704.2|37987.8|37836.2|37830.3|37679.3|0
1585022700000|2020-03-24 04:05:00|37841.8|37690.8|37869.1|37717.9|37949.9|37798.5|37841.8|37690.8|0
1585023000000|2020-03-24 04:10:00|37882.1|37730.9|37889.5|37738.3|37946.1|37794.7|37854.8|37703.6|0
1585023300000|2020-03-24 04:15:00|37906.6|37755.2|38115.5|37963.3|38115.5|37963.3|37906.6|37755.2|0
1585023600000|2020-03-24 04:20:00|38171.6|38019.2|38278.7|38125.9|38314|38161|38156.6|38004.2|0
1585023900000|2020-03-24 04:25:00|38289.1|38136.3|38296.9|38144.1|38363.8|38210.6|38232.2|38079.6|0
1585024200000|2020-03-24 04:30:00|38324.2|38171.2|38230.8|38078.2|38324.2|38171.2|38230.8|38078.2|0
1585024500000|2020-03-24 04:35:00|38164.9|38012.5|37969.7|37818.1|38164.9|38012.5|37963.5|37811.9|0
1585024800000|2020-03-24 04:40:00|38040.5|37888.7|38228.4|38075.8|38228.4|38075.8|38034.2|37882.4|0
1585025100000|2020-03-24 04:45:00|38229|38076.4|38540.1|38386.3|38572.5|38418.5|38229|38076.4|0
1585025400000|2020-03-24 04:50:00|38717.5|38562.9|38512.5|38358.7|38791.1|38636.3|38478.9|38325.3|0
1585025700000|2020-03-24 04:55:00|38529.1|38375.3|38816.7|38661.7|38884.2|38729|38529.1|38375.3|0
1585091400000|2020-03-24 23:10:00|39988.1|39828.5|40124.6|39964.4|40250.1|40089.5|39988.1|39828.5|0
1585091700000|2020-03-24 23:15:00|40074.8|39914.8|40270.9|40110.1|40448.2|40286.8|40074.8|39914.8|0
1585092000000|2020-03-24 23:20:00|40284.6|40123.8|40289.8|40129|40513.6|40351.8|40251.8|40091.2|0
1585092300000|2020-03-24 23:25:00|40113.4|39953.2|40217.3|40056.7|40318|40157|39964.4|39804.8|0
1585092600000|2020-03-24 23:30:00|40308.8|40147.8|40124.5|39964.3|40332.2|40171.2|40061.7|39901.7|0
1585092900000|2020-03-24 23:35:00|39993.7|39834.1|39545.3|39387.5|40013.8|39854|39545.3|39387.5|0
1585093200000|2020-03-24 23:40:00|39513.6|39355.8|39418.5|39261.1|39538.7|39380.9|39267.4|39110.6|0
1585093500000|2020-03-24 23:45:00|39524.5|39366.7|39442.3|39284.9|39524.5|39366.7|39292.7|39135.9|0
1585093800000|2020-03-24 23:50:00|39548.5|39390.7|39628.9|39470.7|39705|39546.4|39546.4|39388.6|0
1585094100000|2020-03-24 23:55:00|39505.7|39347.9|39619.5|39461.3|39619.5|39461.3|39440|39282.6|0
1585094400000|2020-03-25 00:00:00|39518.8|39361|39464|39306.4|39590.4|39432.4|39396.4|39239.2|0
1585094700000|2020-03-25 00:05:00|39370.8|39213.6|39517.6|39359.8|39660.4|39502|39370.8|39213.6|0
1585095000000|2020-03-25 00:10:00|39467.2|39309.6|39455.8|39298.2|39467.2|39309.6|39334.8|39177.8|0
1585095300000|2020-03-25 00:15:00|39461.5|39303.9|39552.2|39394.4|39565|39407|39367.7|39210.5|0
1585095600000|2020-03-25 00:20:00|39572.2|39414.2|39582.3|39424.3|39670.4|39512|39567.1|39409.1|0
1585095900000|2020-03-25 00:25:00|39505.8|39348|39412.2|39254.8|39524.1|39366.3|39324.2|39167.2|0
1585096200000|2020-03-25 00:30:00|39433.4|39276|39392.2|39235|39524.2|39366.4|39391.6|39234.4|0
1585096500000|2020-03-25 00:35:00|39392.4|39235.2|39301.3|39144.5|39392.4|39235.2|39277.4|39120.6|0
1585096800000|2020-03-25 00:40:00|39230.9|39074.3|39102.2|38946.2|39230.9|39074.3|39102.2|38946.2|0
1585097100000|2020-03-25 00:45:00|39126.4|38970.2|39054.5|38898.5|39126.4|38970.2|38962.1|38806.5|0
1585097400000|2020-03-25 00:50:00|39004.9|38849.1|38882.6|38727.4|39065.8|38909.8|38874.9|38719.7|0
1585097700000|2020-03-25 00:55:00|38749.6|38595|38653.9|38499.5|38799.2|38644.4|38591|38437|0
1585098000000|2020-03-25 01:00:00|38617.3|38463.1|38634.6|38480.4|38720.7|38566.1|38566.3|38412.3|0
1585098300000|2020-03-25 01:05:00|38646|38491.8|38595|38441|38718.8|38564.2|38577|38423|0
1585098600000|2020-03-25 01:10:00|38598|38444|38493.2|38339.6|38598|38444|38493.2|38339.6|0
1585098900000|2020-03-25 01:15:00|38474.9|38321.3|38438.2|38284.8|38479.6|38326|38420.5|38267.1|0
1585099200000|2020-03-25 01:20:00|38459.9|38306.3|38406.3|38252.9|38459.9|38306.3|38341.3|38188.3|0
1585099500000|2020-03-25 01:25:00|38415.7|38262.3|38422.9|38269.5|38492.3|38338.7|38399.7|38246.5|0
1585099800000|2020-03-25 01:30:00|38461.4|38307.8|38493.6|38340|38530.6|38376.8|38461.4|38307.8|0
1585100100000|2020-03-25 01:35:00|38467.7|38314.1|38449.3|38295.9|38467.7|38314.1|38382|38228.8|0
1585100400000|2020-03-25 01:40:00|38396.8|38243.6|38200|38047.6|38396.8|38243.6|38199.5|38047.1|0
1585100700000|2020-03-25 01:45:00|38206.2|38053.6|38023.8|37872|38206.2|38053.6|38023.8|37872|0
1585101000000|2020-03-25 01:50:00|38034.4|37882.6|38177.6|38025.2|38184.9|38032.5|38034.4|37882.6|0
1585101300000|2020-03-25 01:55:00|38179.5|38027.1|37857.6|37706.4|38179.5|38027.1|37857.6|37706.4|0
1585101600000|2020-03-25 02:00:00|37864|37712.8|38022.8|37871|38022.8|37871|37822.6|37671.6|0
1585101900000|2020-03-25 02:05:00|38021.5|37869.7|37896.3|37745.1|38063.4|37911.4|37895|37743.8|0
1585102200000|2020-03-25 02:10:00|37859.1|37707.9|37751.5|37600.7|37859.1|37707.9|37751.5|37600.7|0
1585102500000|2020-03-25 02:15:00|37763.8|37613|37869.5|37718.3|37875.2|37724|37744.6|37594|0
1585102800000|2020-03-25 02:20:00|37856|37704.8|37552.5|37402.5|37856|37704.8|37543.9|37394.1|0
1585103100000|2020-03-25 02:25:00|37545.4|37395.6|37643.4|37493.2|37683.8|37533.4|37545.4|37395.6|0
1585103400000|2020-03-25 02:30:00|37573.2|37423.2|37476.3|37326.7|37573.2|37423.2|37416.5|37267.1|0
1585103700000|2020-03-25 02:35:00|37472.9|37323.3|37442.2|37292.8|37505.9|37356.1|37403.5|37254.1|0
1585104000000|2020-03-25 02:40:00|37462.5|37312.9|37417.1|37267.7|37462.5|37312.9|37417.1|37267.7|0
1585104300000|2020-03-25 02:45:00|37412.9|37263.5|37582.9|37432.9|37582.9|37432.9|37351|37201.8|0
1585104600000|2020-03-25 02:50:00|37605.8|37455.6|37677.4|37527|37677.4|37527|37561.7|37411.7|0
1585104900000|2020-03-25 02:55:00|37694.6|37544.2|38050.7|37898.9|38051.2|37899.2|37694.6|37544.2|0
1585105200000|2020-03-25 03:00:00|38016.8|37865|37883.8|37732.6|38114.5|37962.3|37883.8|37732.6|0
1585105500000|2020-03-25 03:05:00|37801.1|37650.1|37932.1|37780.7|38009|37857.2|37801.1|37650.1|0
1585105800000|2020-03-25 03:10:00|37918.7|37767.3|37683.1|37532.7|37918.7|37767.3|37683.1|37532.7|0
1585106100000|2020-03-25 03:15:00|37687.8|37537.4|37612.3|37462.1|37705.3|37554.7|37569.8|37419.8|0
1585106400000|2020-03-25 03:20:00|37586.3|37436.3|37457.3|37307.7|37586.3|37436.3|37451.2|37301.6|0
1585106700000|2020-03-25 03:25:00|37431|37281.6|37631.7|37481.5|37631.7|37481.5|37384.4|37235.2|0
1585107000000|2020-03-25 03:30:00|37673.5|37523.1|37673.2|37522.8|37736.4|37585.8|37673.2|37522.8|0
1585107300000|2020-03-25 03:35:00|37687.4|37537|37564.2|37414.2|37687.4|37537|37564.2|37414.2|0
1585107600000|2020-03-25 03:40:00|37564|37414|37515.5|37365.7|37592.2|37442.2|37501.6|37351.8|0
1585107900000|2020-03-25 03:45:00|37509.1|37359.3|37702.6|37552|37702.6|37552|37509.1|37359.3|0
1585108200000|2020-03-25 03:50:00|37707.3|37556.7|37674.5|37524.1|37723.8|37573.2|37661.9|37511.5|0
1585108500000|2020-03-25 03:55:00|37685.5|37535.1|37735.8|37585.2|37820.1|37669.1|37685.5|37535.1|0
1585108800000|2020-03-25 04:00:00|37708.4|37557.8|38006.2|37854.4|38006.2|37854.4|37693.7|37543.3|0
1585109100000|2020-03-25 04:05:00|38084.8|37932.8|38315|38162|38315|38162|38084.8|37932.8|0
1585109400000|2020-03-25 04:10:00|38326.6|38173.6|38260|38107.2|38326.6|38173.6|38242|38089.4|0
1585109700000|2020-03-25 04:15:00|38239.1|38086.5|38178.2|38025.8|38244.7|38092.1|38123.5|37971.3|0
1585110000000|2020-03-25 04:20:00|38160.4|38008|37888.4|37737.2|38160.4|38008|37875.8|37724.6|0
1585110300000|2020-03-25 04:25:00|37940.2|37788.8|37617.5|37467.3|37940.2|37788.8|37617.5|37467.3|0
1585110600000|2020-03-25 04:30:00|37627.5|37477.3|37635.8|37485.6|37738|37587.4|37615|37464.8|0
1585110900000|2020-03-25 04:35:00|37657.3|37506.9|37799.1|37648.3|37945.6|37794.2|37657.3|37506.9|0
1585111200000|2020-03-25 04:40:00|37833.7|37682.7|37818.4|37667.4|37864.3|37713.1|37782|37631.2|0
1585111500000|2020-03-25 04:45:00|37773.1|37622.3|37628|37477.8|37773.1|37622.3|37589.7|37439.7|0
1585111800000|2020-03-25 04:50:00|37647.9|37497.7|37719.7|37569.1|37719.7|37569.1|37592.6|37442.6|0
1585112100000|2020-03-25 04:55:00|37727.7|37577.1|38048.1|37896.3|38048.1|37896.3|37668.5|37518.1|0
1585177800000|2020-03-25 23:10:00|39822.2|39663.2|39902.5|39743.3|40013|39853.2|39822.2|39663.2|0
1585178100000|2020-03-25 23:15:00|39830.4|39671.4|40051.6|39891.8|40051.6|39891.8|39706.6|39548|0
1585178400000|2020-03-25 23:20:00|39980|39820.4|39843.6|39684.6|40219.9|40059.3|39843.6|39684.6|0
1585178700000|2020-03-25 23:25:00|40027.7|39867.9|40429.6|40268.2|40580.2|40418.2|40027.7|39867.9|0
1585179000000|2020-03-25 23:30:00|40297.4|40136.6|40216.8|40056.2|40530.7|40368.9|40191.9|40031.5|0
1585179300000|2020-03-25 23:35:00|40236|40075.4|40215.4|40054.8|40238.8|40078.2|40108.9|39948.7|0
1585179600000|2020-03-25 23:40:00|40148.9|39988.7|40287.5|40126.7|40287.5|40126.7|40148.9|39988.7|0
1585179900000|2020-03-25 23:45:00|40392.5|40231.3|40517.8|40356|40533.3|40371.5|40392.5|40231.3|0
1585180200000|2020-03-25 23:50:00|40419.3|40257.9|40458.6|40297|40498.7|40337.1|40378.5|40217.3|0
1585180500000|2020-03-25 23:55:00|40524.7|40362.9|40357.2|40196|40546.2|40384.4|40357.2|40196|0
1585180800000|2020-03-26 00:00:00|40390.2|40229|40381.2|40220|40470.9|40309.3|40351.7|40190.7|0
1585181100000|2020-03-26 00:05:00|40397.9|40236.7|40297.3|40136.5|40397.9|40236.7|40257.4|40096.6|0
1585181400000|2020-03-26 00:10:00|40347.3|40186.3|40427.1|40265.7|40467|40305.4|40344.1|40183.1|0
1585181700000|2020-03-26 00:15:00|40401.4|40240.2|40368.7|40207.5|40401.4|40240.2|40351.4|40190.4|0
1585182000000|2020-03-26 00:20:00|40384.3|40223.1|40374.7|40213.5|40390.5|40229.3|40301.7|40140.9|0
1585182300000|2020-03-26 00:25:00|40388.2|40227|40475.1|40313.5|40547.5|40385.7|40386.6|40225.4|0
1585182600000|2020-03-26 00:30:00|40535.7|40373.9|40580.3|40418.3|40586.4|40424.4|40500|40338.4|0
1585182900000|2020-03-26 00:35:00|40502.5|40340.9|40565.2|40403.2|40565.2|40403.2|40432.6|40271.2|0
1585183200000|2020-03-26 00:40:00|40619.4|40457.2|40561.8|40399.8|40626.7|40464.5|40545.4|40383.6|0
1585183500000|2020-03-26 00:45:00|40571.9|40409.9|40508.2|40346.4|40603.1|40441.1|40474.4|40312.8|0
1585183800000|2020-03-26 00:50:00|40506.1|40344.3|40333.4|40172.4|40530.4|40368.6|40333.4|40172.4|0
1585184100000|2020-03-26 00:55:00|40388.1|40226.9|40196.3|40035.9|40400.4|40239.2|40196.3|40035.9|0
1585184400000|2020-03-26 01:00:00|40238|40077.4|40223|40062.4|40280.4|40119.6|40164.6|40004.2|0
1585184700000|2020-03-26 01:05:00|40240.7|40080.1|40178.6|40018.2|40350.8|40189.8|40172.5|40012.1|0
1585185000000|2020-03-26 01:10:00|40110.9|39950.7|40227.8|40067.2|40324.2|40163.2|40110.9|39950.7|0
1585185300000|2020-03-26 01:15:00|40251.2|40090.6|40312.6|40151.6|40328.4|40167.4|40211.6|40051|0
1585185600000|2020-03-26 01:20:00|40307.9|40146.9|40273.5|40112.7|40336.5|40175.5|40270.3|40109.5|0
1585185900000|2020-03-26 01:25:00|40284.1|40123.3|40233.8|40073.2|40320.4|40159.4|40233.8|40073.2|0
1585186200000|2020-03-26 01:30:00|40292.3|40131.5|40256.2|40095.4|40393.1|40231.9|40256.2|40095.4|0
1585186500000|2020-03-26 01:35:00|40237.7|40077.1|40517.8|40356|40517.8|40356|40237.7|40077.1|0
1585186800000|2020-03-26 01:40:00|40468.2|40306.6|40513.6|40351.8|40592.2|40430.2|40468.2|40306.6|0
1585187100000|2020-03-26 01:45:00|40562.7|40400.7|40567|40405|40612.5|40450.3|40512.3|40350.5|0
1585187400000|2020-03-26 01:50:00|40546.9|40385.1|40593.7|40431.7|40593.7|40431.7|40506.5|40344.7|0
1585187700000|2020-03-26 01:55:00|40569.4|40407.4|40511|40349.2|40569.4|40407.4|40475.2|40313.6|0
1585188000000|2020-03-26 02:00:00|40496|40334.4|40370.3|40209.1|40496|40334.4|40370.3|40209.1|0
1585188300000|2020-03-26 02:05:00|40387.4|40226.2|40458.1|40296.5|40477.8|40316.2|40387.4|40226.2|0
1585188600000|2020-03-26 02:10:00|40490.3|40328.7|40474.8|40313.2|40571.4|40409.4|40461.1|40299.5|0
1585188900000|2020-03-26 02:15:00|40449.6|40288.2|40539.5|40377.7|40539.5|40377.7|40424.3|40262.9|0
1585189200000|2020-03-26 02:20:00|40546.6|40384.8|40605.4|40443.4|40640|40477.8|40546.6|40384.8|0
1585189500000|2020-03-26 02:25:00|40631.6|40469.4|40606.7|40444.5|40655.9|40493.7|40606.7|40444.5|0
1585189800000|2020-03-26 02:30:00|40625.9|40463.7|40613.9|40451.7|40659.8|40497.4|40587|40425|0
1585190100000|2020-03-26 02:35:00|40591.9|40429.9|40711.5|40548.9|40711.5|40548.9|40586.2|40424.2|0
1585190400000|2020-03-26 02:40:00|40730.9|40568.3|40661|40498.6|40730.9|40568.3|40654.9|40492.7|0
1585190700000|2020-03-26 02:45:00|40651.2|40489|40703|40540.6|40703|40540.6|40630.9|40468.7|0
1585191000000|2020-03-26 02:50:00|40745.8|40583.2|40661.2|40498.8|40788.2|40625.4|40661.2|40498.8|0
1585191300000|2020-03-26 02:55:00|40718.4|40555.8|40821.6|40658.6|40821.6|40658.6|40694.3|40531.9|0
1585191600000|2020-03-26 03:00:00|40852|40689|40972.2|40808.6|41059.9|40895.9|40852|40689|0
1585191900000|2020-03-26 03:05:00|41032|40868.2|41253.7|41089.1|41253.7|41089.1|41026.8|40863|0
1585192200000|2020-03-26 03:10:00|41240.4|41075.8|41142.3|40978.1|41280.7|41115.9|41140.1|40975.9|0
1585192500000|2020-03-26 03:15:00|41167.3|41002.9|41078|40914|41179.3|41014.9|40984.7|40821.1|0
1585192800000|2020-03-26 03:20:00|41106.5|40942.5|41064.1|40900.1|41141.3|40977.1|41014.4|40850.6|0
1585193100000|2020-03-26 03:25:00|41030.7|40866.9|41074.3|40910.3|41097.1|40933.1|41030.7|40866.9|0
1585193400000|2020-03-26 03:30:00|40982|40818.4|40650.3|40488.1|40982|40818.4|40578.1|40416.1|0
1585193700000|2020-03-26 03:35:00|40676.8|40514.4|40744.2|40581.6|40796.5|40633.7|40620.5|40458.3|0
1585194000000|2020-03-26 03:40:00|40769.9|40607.1|40959.7|40796.1|40973.3|40809.7|40735.3|40572.7|0
1585194300000|2020-03-26 03:45:00|40975|40811.4|41134.3|40970.1|41134.3|40970.1|40975|40811.4|0
1585194600000|2020-03-26 03:50:00|41096.3|40932.3|41177.9|41013.5|41177.9|41013.5|41096.3|40932.3|0
1585194900000|2020-03-26 03:55:00|41176.6|41012.2|41400.2|41235|41400.2|41235|41176.6|41012.2|0
1585195200000|2020-03-26 04:00:00|41395.8|41230.6|41248.5|41083.9|41417.5|41252.1|41248.5|41083.9|0
1585195500000|2020-03-26 04:05:00|41191.1|41026.7|41327.8|41162.8|41338.6|41173.6|41191.1|41026.7|0
1585195800000|2020-03-26 04:10:00|41348.1|41183.1|41353.8|41188.8|41419.6|41254.2|41348.1|41183.1|0
1585196100000|2020-03-26 04:15:00|41326.4|41161.4|41349.9|41184.9|41434.3|41268.9|41312.1|41147.1|0
1585196400000|2020-03-26 04:20:00|41368.9|41203.7|41374|41208.8|41413.3|41247.9|41368.9|41203.7|0
1585196700000|2020-03-26 04:25:00|41389.4|41224.2|41375.2|41210|41389.4|41224.2|41294.8|41130|0
1585197000000|2020-03-26 04:30:00|41358.1|41192.9|41091.6|40927.6|41358.1|41192.9|41091.6|40927.6|0
1585197300000|2020-03-26 04:35:00|41099.4|40935.4|41179.7|41015.3|41268.9|41104.1|41099.4|40935.4|0
1585197600000|2020-03-26 04:40:00|41172.6|41008.2|41305.1|41140.3|41323|41158|41172.6|41008.2|0
1585197900000|2020-03-26 04:45:00|41301.4|41136.6|41345.2|41180.2|41355.4|41190.4|41277.7|41112.9|0
1585198200000|2020-03-26 04:50:00|41320.3|41155.3|41238.1|41073.5|41329.5|41164.5|41238.1|41073.5|0
1585198500000|2020-03-26 04:55:00|41254.6|41090|41183.6|41019.2|41269.4|41104.6|41065.2|40901.2|0
1585264200000|2020-03-26 23:10:00|42561.2|42391.2|42498.6|42329|42561.2|42391.2|42475.9|42306.3|0
1585264500000|2020-03-26 23:15:00|42510|42340.2|42528.2|42358.4|42528.2|42358.4|42430.6|42261.2|0
1585264800000|2020-03-26 23:20:00|42485.7|42316.1|42093.7|41925.7|42485.7|42316.1|42093.7|41925.7|0
1585265100000|2020-03-26 23:25:00|42169.3|42000.9|42403.2|42234|42409.2|42240|42042.5|41874.7|0
1585265400000|2020-03-26 23:30:00|42462.9|42293.3|42326|42157|42487.4|42317.8|42263.8|42095|0
1585265700000|2020-03-26 23:35:00|42275.2|42106.4|42386.1|42216.9|42386.1|42216.9|42148.3|41980.1|0
1585266000000|2020-03-26 23:40:00|42503.2|42333.6|42493.9|42324.3|42518.3|42348.5|42463.5|42293.9|0
1585266300000|2020-03-26 23:45:00|42502.3|42332.7|42443.1|42273.7|42502.3|42332.7|42386.2|42217|0
1585266600000|2020-03-26 23:50:00|42475.2|42305.6|42502.2|42332.6|42502.2|42332.6|42400.1|42230.9|0
1585266900000|2020-03-26 23:55:00|42408.3|42239.1|42326.9|42157.9|42420.3|42250.9|42247.8|42079.2|0
1585267200000|2020-03-27 00:00:00|42344.2|42175.2|42384.1|42214.9|42385.2|42216|42303.1|42134.3|0
1585267500000|2020-03-27 00:05:00|42340.1|42171.1|42339.5|42170.5|42396.2|42227|42339.5|42170.5|0
1585267800000|2020-03-27 00:10:00|42369.9|42200.7|42413.3|42243.9|42469|42299.4|42369.9|42200.7|0
1585268100000|2020-03-27 00:15:00|42437.3|42267.9|42261|42092.2|42437.3|42267.9|42261|42092.2|0
1585268400000|2020-03-27 00:20:00|42302.8|42134|42227.7|42059.1|42315.5|42146.5|42216.7|42048.1|0
1585268700000|2020-03-27 00:25:00|42251.9|42083.3|42269.7|42100.9|42280.4|42111.6|42243.5|42074.9|0
1585269000000|2020-03-27 00:30:00|42244.3|42075.7|41983.3|41815.7|42244.3|42075.7|41983.3|41815.7|0
1585269300000|2020-03-27 00:35:00|41991.6|41824|42051.7|41883.9|42071.2|41903.2|41981|41813.4|0
1585269600000|2020-03-27 00:40:00|42013.7|41845.9|41851.5|41684.5|42013.7|41845.9|41851.5|41684.5|0
1585269900000|2020-03-27 00:45:00|41834.3|41667.3|41640.4|41474.2|41864.1|41696.9|41640.4|41474.2|0
1585270200000|2020-03-27 00:50:00|41538.6|41372.8|41511.5|41345.7|41602.9|41436.9|41511.5|41345.7|0
1585270500000|2020-03-27 00:55:00|41480.9|41315.3|41331.6|41166.6|41508.6|41342.8|41331.6|41166.6|0
1585270800000|2020-03-27 01:00:00|41278.8|41114|41374.6|41209.4|41399.2|41234|41278.8|41114|0
1585271100000|2020-03-27 01:05:00|41385.2|41220|41397.4|41232.2|41433|41267.6|41357|41192|0
1585271400000|2020-03-27 01:10:00|41360.3|41195.1|41364.8|41199.6|41377.3|41212.1|41270.2|41105.4|0
1585271700000|2020-03-27 01:15:00|41341.4|41176.4|41272.4|41107.6|41341.4|41176.4|41259.7|41094.9|0
1585272000000|2020-03-27 01:20:00|41299|41134.2|41378.6|41213.4|41378.6|41213.4|41283|41118.2|0
1585272300000|2020-03-27 01:25:00|41376.1|41210.9|41380|41214.8|41440.4|41275|41342.6|41177.6|0
1585272600000|2020-03-27 01:30:00|41363.4|41198.2|41366.6|41201.4|41366.6|41201.4|41273.4|41108.6|0
1585272900000|2020-03-27 01:35:00|41379.4|41214.2|41286.8|41122|41379.4|41214.2|41284.7|41119.9|0
1585273200000|2020-03-27 01:40:00|41278.1|41113.3|41128.1|40963.9|41278.1|41113.3|41128.1|40963.9|0
1585273500000|2020-03-27 01:45:00|41075.6|40911.6|40951.7|40788.3|41097.5|40933.5|40951.7|40788.3|0
1585273800000|2020-03-27 01:50:00|40854|40691|40778.2|40615.4|40862.1|40698.9|40687.8|40525.4|0
1585274100000|2020-03-27 01:55:00|40816.6|40653.6|40775.3|40612.5|40873.8|40710.6|40773.5|40610.7|0
1585274400000|2020-03-27 02:00:00|40787.7|40624.9|40678.7|40516.3|40787.7|40624.9|40598.4|40436.4|0
1585274700000|2020-03-27 02:05:00|40581.3|40419.3|40551.4|40389.6|40609.9|40447.7|40526.6|40364.8|0
1585275000000|2020-03-27 02:10:00|40484.3|40322.7|40349.7|40188.7|40529.2|40367.4|40347.5|40186.5|0
1585275300000|2020-03-27 02:15:00|40357.8|40196.6|40373.1|40211.9|40397.4|40236.2|40329.3|40168.3|0
1585275600000|2020-03-27 02:20:00|40339.5|40178.5|40145.7|39985.5|40351.3|40190.3|40145.7|39985.5|0
1585275900000|2020-03-27 02:25:00|40080.7|39920.7|40148|39987.8|40148|39987.8|40059.2|39899.2|0
1585276200000|2020-03-27 02:30:00|40153.2|39993|40389.1|40227.9|40389.1|40227.9|40121.6|39961.4|0
1585276500000|2020-03-27 02:35:00|40391.9|40230.7|40292.7|40131.9|40391.9|40230.7|40292.7|40131.9|0
1585276800000|2020-03-27 02:40:00|40257.6|40096.8|40388.8|40227.6|40388.8|40227.6|40257.6|40096.8|0
1585277100000|2020-03-27 02:45:00|40350.7|40189.7|40288.6|40127.8|40421|40259.6|40277.6|40116.8|0
1585277400000|2020-03-27 02:50:00|40282.2|40121.4|40043.7|39883.9|40282.2|40121.4|40036.5|39876.7|0
1585277700000|2020-03-27 02:55:00|39991.2|39831.6|39733.1|39574.5|39991.2|39831.6|39733.1|39574.5|0
1585278000000|2020-03-27 03:00:00|39747.4|39588.8|39788.9|39630.1|39910|39750.6|39747.4|39588.8|0
1585278300000|2020-03-27 03:05:00|39810.9|39651.9|40007.3|39847.5|40007.3|39847.5|39810.9|39651.9|0
1585278600000|2020-03-27 03:10:00|40056.3|39896.3|40080.7|39920.7|40085.4|39925.4|39975|39815.4|0
1585278900000|2020-03-27 03:15:00|40084.6|39924.6|40084.3|39924.3|40148.8|39988.6|40033.7|39873.9|0
1585279200000|2020-03-27 03:20:00|40042|39882.2|40244|40083.4|40244|40083.4|39972.5|39812.9|0
1585279500000|2020-03-27 03:25:00|40185.6|40025.2|40519.7|40357.9|40532|40370.2|40185.6|40025.2|0
1585279800000|2020-03-27 03:30:00|40486.8|40325.2|40546.7|40384.9|40566.8|40404.8|40486.6|40325|0
1585280100000|2020-03-27 03:35:00|40531.3|40369.5|40715.3|40552.7|40715.3|40552.7|40531.3|40369.5|0
1585280400000|2020-03-27 03:40:00|40647.2|40485|40573.9|40411.9|40664.7|40502.3|40565.4|40403.4|0
1585280700000|2020-03-27 03:45:00|40601.9|40439.9|40506.4|40344.6|40601.9|40439.9|40470.4|40308.8|0
1585281000000|2020-03-27 03:50:00|40480.6|40319|40401.1|40239.9|40480.6|40319|40401.1|40239.9|0
1585281300000|2020-03-27 03:55:00|40404.8|40243.6|40353.8|40192.8|40404.8|40243.6|40353.8|40192.8|0
1585281600000|2020-03-27 04:00:00|40286.8|40126|40164.5|40004.1|40286.8|40126|40164.5|40004.1|0
1585281900000|2020-03-27 04:05:00|40172.7|40012.3|40234.7|40074.1|40289.1|40128.3|40117.9|39957.7|0
1585282200000|2020-03-27 04:10:00|40222.6|40062|40176.8|40016.4|40249.2|40088.6|40168.1|40007.7|0
1585282500000|2020-03-27 04:15:00|40132.6|39972.4|40044.9|39885.1|40160.3|39999.9|40031|39871.2|0
1585282800000|2020-03-27 04:20:00|40032.3|39872.5|39754.6|39595.8|40032.3|39872.5|39754.6|39595.8|0
1585283100000|2020-03-27 04:25:00|39689.7|39531.3|39607.3|39449.1|39689.7|39531.3|39569|39411|0
1585283400000|2020-03-27 04:30:00|39527.9|39370.1|39369.1|39211.9|39527.9|39370.1|39311.6|39154.6|0
1585283700000|2020-03-27 04:35:00|39406.8|39249.4|39327|39170|39551.2|39393.4|39327|39170|0
1585284000000|2020-03-27 04:40:00|39324|39167|39351.8|39194.8|39488.6|39331|39258.4|39101.6|0
1585284300000|2020-03-27 04:45:00|39253.4|39096.7|39008.6|38852.8|39313.2|39156.2|39008.6|38852.8|0
1585284600000|2020-03-27 04:50:00|39008.1|38852.3|38789|38634.2|39059|38903|38626.9|38472.7|0
1585284900000|2020-03-27 04:55:00|38785.4|38630.6|38810.9|38655.9|38871.2|38716|38659.4|38505|0
1585523400000|2020-03-29 23:10:00|39024|38868.2|39532.8|39375|39532.8|39375|38914.6|38759.2|0
1585523700000|2020-03-29 23:15:00|39676|39517.6|39897.2|39738|40090.1|39930.1|39676|39517.6|0
1585524000000|2020-03-29 23:20:00|39963.1|39803.5|39811.2|39652.2|40164.1|40003.7|39807.4|39648.4|0
1585524300000|2020-03-29 23:25:00|39897.8|39738.6|39460.7|39303.1|39897.8|39738.6|39413|39255.6|0
1585524600000|2020-03-29 23:30:00|39605.9|39447.7|39730.2|39571.6|39838.7|39679.7|39605.9|39447.7|0
1585524900000|2020-03-29 23:35:00|39751.1|39592.5|39454.9|39297.3|39751.1|39592.5|39441|39283.6|0
1585525200000|2020-03-29 23:40:00|39443|39285.6|39851|39692|39851|39692|39443|39285.6|0
1585525500000|2020-03-29 23:45:00|39845.2|39686.2|40134.3|39974.1|40140.6|39980.4|39845.2|39686.2|0
1585525800000|2020-03-29 23:50:00|40019.2|39859.4|40052|39892.2|40052|39892.2|39921.3|39761.9|0
1585526100000|2020-03-29 23:55:00|40096|39936|39970.5|39810.9|40139.9|39979.7|39934.1|39774.7|0
1585526400000|2020-03-30 00:00:00|40014.1|39854.3|40046.9|39887.1|40097.5|39937.5|39949.6|39790.2|0
1585526700000|2020-03-30 00:05:00|40097.6|39937.6|40086.7|39926.7|40097.6|39937.6|39961.5|39801.9|0
1585527000000|2020-03-30 00:10:00|40069.7|39909.7|40254.6|40094|40268.5|40107.7|40069.7|39909.7|0
1585527300000|2020-03-30 00:15:00|40252.3|40091.7|40193.7|40033.3|40252.3|40091.7|40193.7|40033.3|0
1585527600000|2020-03-30 00:20:00|40244.5|40083.9|40507.1|40345.3|40507.1|40345.3|40244.5|40083.9|0
1585527900000|2020-03-30 00:25:00|40577.9|40415.9|40306|40145|40577.9|40415.9|40306|40145|0
1585528200000|2020-03-30 00:30:00|40319.6|40158.6|40120.9|39960.7|40436.5|40275.1|40120.9|39960.7|0
1585528500000|2020-03-30 00:35:00|40177.7|40017.3|40204.5|40044.1|40259.8|40099|40091|39931|0
1585528800000|2020-03-30 00:40:00|40267|40106.2|40341|40180|40390.5|40229.3|40267|40106.2|0
1585529100000|2020-03-30 00:45:00|40381.8|40220.6|40397.4|40236.2|40478|40316.4|40371.8|40210.6|0
1585529400000|2020-03-30 00:50:00|40351.5|40190.5|40464.5|40302.9|40464.5|40302.9|40315.2|40154.2|0
1585529700000|2020-03-30 00:55:00|40454.6|40293.2|40530.1|40368.3|40626.7|40464.5|40425|40263.6|0
1585530000000|2020-03-30 01:00:00|40498.3|40336.7|40484.5|40322.9|40551.1|40389.3|40423.4|40262|0
1585530300000|2020-03-30 01:05:00|40449.4|40288|40519.9|40358.1|40519.9|40358.1|40449.4|40288|0
1585530600000|2020-03-30 01:10:00|40537.3|40375.5|40543.7|40381.9|40592.8|40430.8|40525.2|40363.4|0
1585530900000|2020-03-30 01:15:00|40547.1|40385.3|40673.9|40511.5|40673.9|40511.5|40516.4|40354.6|0
1585531200000|2020-03-30 01:20:00|40665|40502.6|40624.6|40462.4|40724.4|40561.8|40624.6|40462.4|0
1585531500000|2020-03-30 01:25:00|40721|40558.4|40684|40521.6|40792.6|40629.8|40677.2|40514.8|0
1585531800000|2020-03-30 01:30:00|40693.4|40531|40667.8|40505.4|40759.2|40596.4|40667.8|40505.4|0
1585532100000|2020-03-30 01:35:00|40630.5|40468.3|40633.3|40471.1|40695.8|40533.4|40624.9|40462.7|0
1585532400000|2020-03-30 01:40:00|40567.2|40405.2|40655.7|40493.5|40655.7|40493.5|40528.1|40366.3|0
1585532700000|2020-03-30 01:45:00|40654.4|40492.2|40638.1|40475.9|40662.8|40500.4|40613|40450.8|0
1585533000000|2020-03-30 01:50:00|40623.9|40461.7|40607.4|40445.2|40682.8|40520.4|40606.9|40444.7|0
1585533300000|2020-03-30 01:55:00|40639.4|40477.2|40779.9|40617.1|40779.9|40617.1|40630.8|40468.6|0
1585533600000|2020-03-30 02:00:00|40790.3|40627.5|40901|40737.8|40901|40737.8|40768.8|40606|0
1585533900000|2020-03-30 02:05:00|40893.6|40730.4|40834.4|40671.4|40971.9|40808.3|40834.4|40671.4|0
1585534200000|2020-03-30 02:10:00|40858.4|40695.2|40838.6|40675.6|40924.6|40761.2|40838.6|40675.6|0
1585534500000|2020-03-30 02:15:00|40796.9|40634.1|40708.8|40546.2|40796.9|40634.1|40708.8|40546.2|0
1585534800000|2020-03-30 02:20:00|40715.2|40552.6|40663|40500.6|40758.8|40596|40663|40500.6|0
1585535100000|2020-03-30 02:25:00|40664.6|40502.2|40678.1|40515.7|40721.2|40558.6|40664.6|40502.2|0
1585535400000|2020-03-30 02:30:00|40688.7|40526.3|40688.9|40526.5|40724.5|40561.9|40643.1|40480.9|0
1585535700000|2020-03-30 02:35:00|40685.1|40522.7|40742.7|40580.1|40773.2|40610.4|40685.1|40522.7|0
1585536000000|2020-03-30 02:40:00|40735.5|40572.9|40968.8|40805.2|40974.9|40811.3|40735.5|40572.9|0
1585536300000|2020-03-30 02:45:00|40961|40797.4|41056.5|40892.7|41056.5|40892.7|40941.6|40778.2|0
1585536600000|2020-03-30 02:50:00|41076.4|40912.4|41166.3|41001.9|41173.4|41009|41074|40910|0
1585536900000|2020-03-30 02:55:00|41152.3|40988.1|41035.8|40872|41152.3|40988.1|41033.8|40870|0
1585537200000|2020-03-30 03:00:00|41067.9|40903.9|41145.4|40981.2|41145.4|40981.2|41063.9|40899.9|0
1585537500000|2020-03-30 03:05:00|41169.9|41005.5|41145|40980.8|41169.9|41005.5|41067.8|40903.8|0
1585537800000|2020-03-30 03:10:00|41183.6|41019.2|41216.6|41052|41216.8|41052.2|41166.9|41002.5|0
1585538100000|2020-03-30 03:15:00|41235.6|41071|41455|41289.6|41455|41289.6|41235.6|41071|0
1585538400000|2020-03-30 03:20:00|41529.1|41363.3|41602.1|41436.1|41625.8|41459.6|41480.1|41314.5|0
1585538700000|2020-03-30 03:25:00|41588.2|41422.2|41462.6|41297|41588.2|41422.2|41462.6|41297|0
1585539000000|2020-03-30 03:30:00|41482.9|41317.3|41418.9|41253.5|41482.9|41317.3|41418.9|41253.5|0
1585539300000|2020-03-30 03:35:00|41441.1|41275.7|41425.9|41260.5|41441.1|41275.7|41394.2|41229|0
1585539600000|2020-03-30 03:40:00|41465.3|41299.7|41487.3|41321.7|41495.2|41329.6|41454.4|41289|0
1585539900000|2020-03-30 03:45:00|41502.8|41337.2|41506.4|41340.8|41552.2|41386.4|41470.5|41304.9|0
1585540200000|2020-03-30 03:50:00|41527.1|41361.3|41599|41433|41652.3|41486.1|41527.1|41361.3|0
1585540500000|2020-03-30 03:55:00|41580.9|41414.9|41784.4|41617.6|41784.4|41617.6|41527|41361.2|0
1585540800000|2020-03-30 04:00:00|41788.2|41621.4|42021.9|41854.1|42042.1|41874.3|41788.2|41621.4|0
1585541100000|2020-03-30 04:05:00|42072.5|41904.5|42043.6|41875.8|42141|41972.8|41954.5|41787.1|0
1585541400000|2020-03-30 04:10:00|42042.5|41874.7|42030.9|41863.1|42072.8|41904.8|41956.4|41789|0
1585541700000|2020-03-30 04:15:00|41974.7|41807.1|42131.1|41962.9|42131.1|41962.9|41974.7|41807.1|0
1585542000000|2020-03-30 04:20:00|42083.2|41915.2|42154.3|41986.1|42160.9|41992.5|42083.2|41915.2|0
1585542300000|2020-03-30 04:25:00|42153.7|41985.5|42214.8|42046.2|42214.8|42046.2|42141.9|41973.7|0
1585542600000|2020-03-30 04:30:00|42228.6|42060|42000.7|41833.1|42228.6|42060|42000.7|41833.1|0
1585542900000|2020-03-30 04:35:00|41959.6|41792|41861.2|41694|41959.6|41792|41691.1|41524.7|0
1585543200000|2020-03-30 04:40:00|41775.1|41608.3|41804.8|41638|41806.9|41640.1|41728.3|41561.7|0
1585543500000|2020-03-30 04:45:00|41861.3|41694.1|41491.6|41326|41861.3|41694.1|41361.4|41196.2|0
1585543800000|2020-03-30 04:50:00|41463.8|41298.2|41767|41600.2|41817.1|41650.1|41463.8|41298.2|0
1585544100000|2020-03-30 04:55:00|41858.4|41691.4|42061.6|41893.6|42069.2|41901.2|41852.5|41685.5|0
1585609800000|2020-03-30 23:10:00|43601.4|43427.4|43839.6|43664.6|43839.6|43664.6|43601.4|43427.4|0
1585610100000|2020-03-30 23:15:00|43637.9|43463.7|43695.7|43521.3|43826.2|43651.2|43590.5|43416.5|0
1585610400000|2020-03-30 23:20:00|43657.3|43483.1|43903.4|43728.2|43903.4|43728.2|43655.2|43481|0
1585610700000|2020-03-30 23:25:00|43911.9|43736.7|44122.8|43946.6|44122.8|43946.6|43911.9|43736.7|0
1585611000000|2020-03-30 23:30:00|44117.9|43941.7|44335.9|44158.9|44348.1|44171.1|44107.3|43931.3|0
1585611300000|2020-03-30 23:35:00|44442.6|44265.2|44630|44451.8|44719.4|44540.8|44437.4|44260|0
1585611600000|2020-03-30 23:40:00|44582.1|44404.1|44272.6|44095.8|44582.1|44404.1|44272.6|44095.8|0
1585611900000|2020-03-30 23:45:00|44255.2|44078.6|44120.5|43944.3|44255.2|44078.6|43979.8|43804.2|0
1585612200000|2020-03-30 23:50:00|44178.1|44001.7|43980.8|43805.2|44178.1|44001.7|43980.8|43805.2|0
1585612500000|2020-03-30 23:55:00|43985.4|43809.8|44143.6|43967.4|44158.2|43982|43985.4|43809.8|0
1585612800000|2020-03-31 00:00:00|44146.9|43970.7|44398.5|44221.3|44398.5|44221.3|44119.2|43943|0
1585613100000|2020-03-31 00:05:00|44436.8|44259.4|44417|44239.6|44650.8|44472.6|44417|44239.6|0
1585613400000|2020-03-31 00:10:00|44367.5|44190.3|44522.5|44344.7|44540.6|44362.8|44367.5|44190.3|0
1585613700000|2020-03-31 00:15:00|44536.1|44358.3|44506.6|44329|44614.3|44436.1|44486|44308.4|0
1585614000000|2020-03-31 00:20:00|44487|44309.4|44776.8|44598|44776.8|44598|44429.3|44251.9|0
1585614300000|2020-03-31 00:25:00|44731.4|44552.8|44865.5|44686.3|44865.5|44686.3|44663.8|44485.6|0
1585614600000|2020-03-31 00:30:00|44905.2|44726|44605.4|44427.4|44921.3|44741.9|44605.4|44427.4|0
1585614900000|2020-03-31 00:35:00|44542.2|44364.4|44581.1|44403.1|44601|44423|44524.9|44347.1|0
1585615200000|2020-03-31 00:40:00|44559.7|44381.9|44489.8|44312.2|44559.7|44381.9|44332.6|44155.6|0
1585615500000|2020-03-31 00:45:00|44462.9|44285.5|44164.7|43988.3|44462.9|44285.5|44164.7|43988.3|0
1585615800000|2020-03-31 00:50:00|44135.8|43959.6|44411|44233.8|44475|44297.4|44135.8|43959.6|0
1585616100000|2020-03-31 00:55:00|44381.8|44204.6|44065.3|43889.3|44381.8|44204.6|44065.3|43889.3|0
1585616400000|2020-03-31 01:00:00|43984.8|43809.2|44150.2|43974|44150.2|43974|43984.8|43809.2|0
1585616700000|2020-03-31 01:05:00|44088.9|43912.9|44215.7|44039.1|44253.3|44076.7|44088.9|43912.9|0
1585617000000|2020-03-31 01:10:00|44246.5|44069.9|44107|43931|44246.5|44069.9|44096.9|43920.9|0
1585617300000|2020-03-31 01:15:00|44076.4|43900.4|43697.1|43522.7|44114.3|43938.1|43697.1|43522.7|0
1585617600000|2020-03-31 01:20:00|43700|43525.6|43810.1|43635.3|43810.1|43635.3|43700|43525.6|0
1585617900000|2020-03-31 01:25:00|43810.9|43636.1|43738.2|43563.6|43810.9|43636.1|43679.2|43504.8|0
1585618200000|2020-03-31 01:30:00|43731|43556.4|43700.7|43526.3|43778|43603.2|43700.7|43526.3|0
1585618500000|2020-03-31 01:35:00|43705.7|43531.3|43581.8|43407.8|43714.2|43539.6|43581.8|43407.8|0
1585618800000|2020-03-31 01:40:00|43569.8|43395.8|43676.1|43501.7|43676.1|43501.7|43562.2|43388.2|0
1585619100000|2020-03-31 01:45:00|43643.5|43469.3|43594.9|43420.9|43690.7|43516.3|43594.9|43420.9|0
1585619400000|2020-03-31 01:50:00|43579.4|43405.4|43693.5|43519.1|43739.8|43565.2|43579.4|43405.4|0
1585619700000|2020-03-31 01:55:00|43688.1|43513.7|43555.7|43381.9|43688.1|43513.7|43555.7|43381.9|0
1585620000000|2020-03-31 02:00:00|43561.1|43387.3|43590.1|43416.1|43629.3|43455.1|43526.1|43352.3|0
1585620300000|2020-03-31 02:05:00|43601.3|43427.3|43591.3|43417.3|43601.3|43427.3|43541.1|43367.3|0
1585620600000|2020-03-31 02:10:00|43597.6|43423.6|43424.6|43251.2|43597.6|43423.6|43424.6|43251.2|0
1585620900000|2020-03-31 02:15:00|43386|43212.8|43477.5|43303.9|43477.5|43303.9|43299.5|43126.7|0
1585621200000|2020-03-31 02:20:00|43510.7|43337.1|43763.2|43588.4|43763.2|43588.4|43510.7|43337.1|0
1585621500000|2020-03-31 02:25:00|43751.1|43576.5|43628.8|43454.6|43751.1|43576.5|43534.1|43360.3|0
1585621800000|2020-03-31 02:30:00|43583.1|43409.1|43590.2|43416.2|43622.7|43448.5|43550.1|43376.3|0
1585622100000|2020-03-31 02:35:00|43603.2|43429.2|43541.4|43367.6|43603.2|43429.2|43540.4|43366.6|0
1585622400000|2020-03-31 02:40:00|43568.2|43394.2|43419.1|43245.7|43590.5|43416.5|43402.3|43229.1|0
1585622700000|2020-03-31 02:45:00|43395.1|43221.9|43335.7|43162.7|43412.3|43238.9|43335.7|43162.7|0
1585623000000|2020-03-31 02:50:00|43327.6|43154.6|43228.3|43055.7|43327.6|43154.6|43191.7|43019.3|0
1585623300000|2020-03-31 02:55:00|43190.2|43017.8|42953.5|42782.1|43190.2|43017.8|42953.5|42782.1|0
1585623600000|2020-03-31 03:00:00|42977|42805.4|42757.9|42587.3|42977|42805.4|42738.3|42567.7|0
1585623900000|2020-03-31 03:05:00|42722.2|42551.6|42225.4|42056.8|42722.2|42551.6|42225.4|42056.8|0
1585624200000|2020-03-31 03:10:00|42192.5|42024.1|42194.4|42026|42200.8|42032.4|41930.2|41762.8|0
1585624500000|2020-03-31 03:15:00|42298.9|42130.1|42216.8|42048.2|42298.9|42130.1|41991.6|41824|0
1585624800000|2020-03-31 03:20:00|42210.8|42042.2|42525.3|42355.5|42543.1|42373.3|42207|42038.6|0
1585625100000|2020-03-31 03:25:00|42585.3|42415.3|42409|42239.8|42585.3|42415.3|42218.3|42049.7|0
1585625400000|2020-03-31 03:30:00|42378.1|42208.9|42264.5|42095.7|42378.1|42208.9|42225.4|42056.8|0
1585625700000|2020-03-31 03:35:00|42285.1|42116.3|41948.6|41781.2|42285.1|42116.3|41938.4|41771|0
1585626000000|2020-03-31 03:40:00|41904.2|41737|42111.1|41942.9|42250.8|42082.2|41904.2|41737|0
1585626300000|2020-03-31 03:45:00|42180|42011.6|42047.4|41879.6|42372.4|42203.2|42047.4|41879.6|0
1585626600000|2020-03-31 03:50:00|41980|41812.4|42068.3|41900.3|42095.8|41927.8|41801.9|41635.1|0
1585626900000|2020-03-31 03:55:00|42167.6|41999.2|42072.2|41904.2|42186.4|42018|42002.3|41834.7|0
1585627200000|2020-03-31 04:00:00|42127.9|41959.7|41764.2|41597.4|42127.9|41959.7|41752.6|41586|0
1585627500000|2020-03-31 04:05:00|41762.4|41595.6|41777.8|41611|41880.5|41713.3|41762.4|41595.6|0
1585627800000|2020-03-31 04:10:00|41814.7|41647.7|41815|41648|41859.5|41692.3|41814.7|41647.7|0
1585628100000|2020-03-31 04:15:00|41858.7|41691.5|41626.7|41460.5|41858.7|41691.5|41604.8|41438.8|0
1585628400000|2020-03-31 04:20:00|41544.1|41378.3|41186.5|41022.1|41544.1|41378.3|41172.9|41008.5|0
1585628700000|2020-03-31 04:25:00|41267.4|41102.6|41000|40836.4|41269.9|41105.1|41000|40836.4|0
1585629000000|2020-03-31 04:30:00|41021.6|40857.8|40807|40644|41021.6|40857.8|40778.5|40615.7|0
1585629300000|2020-03-31 04:35:00|40724.1|40561.5|40511.8|40350|40732.3|40569.7|40511.8|40350|0
1585629600000|2020-03-31 04:40:00|40461.3|40299.7|40421.8|40260.4|40461.3|40299.7|40369.4|40208.2|0
1585629900000|2020-03-31 04:45:00|40538.2|40376.4|41109.3|40945.1|41168.9|41004.5|40515.1|40353.3|0
1585630200000|2020-03-31 04:50:00|41034.8|40871|40376.1|40214.9|41034.8|40871|40376.1|40214.9|0
1585630500000|2020-03-31 04:55:00|40415.9|40254.5|40420.9|40259.5|40420.9|40259.5|40274.3|40113.5|0
1585696200000|2020-03-31 23:10:00|42545.3|42375.5|42188|42019.6|42755.3|42584.7|42188|42019.6|0
1585696500000|2020-03-31 23:15:00|42175.7|42007.3|41907.8|41740.6|42294.7|42125.9|41907.8|41740.6|0
1585696800000|2020-03-31 23:20:00|41854.3|41687.3|42186.7|42018.3|42186.7|42018.3|41779.9|41613.1|0
1585697100000|2020-03-31 23:25:00|42126.8|41958.6|42245.9|42077.3|42310.6|42141.6|42126.8|41958.6|0
1585697400000|2020-03-31 23:30:00|42237.8|42069.2|41846.2|41679.2|42273.6|42104.8|41846.2|41679.2|0
1585697700000|2020-03-31 23:35:00|41773.9|41607.1|41790|41623.2|41843.9|41676.9|41655.4|41489.2|0
1585698000000|2020-03-31 23:40:00|41802.1|41635.3|41781.9|41615.1|41978.5|41810.9|41781.9|41615.1|0
1585698300000|2020-03-31 23:45:00|41832.3|41665.3|42161.8|41993.4|42267.4|42098.6|41832.3|41665.3|0
1585698600000|2020-03-31 23:50:00|42150.3|41982.1|42000|41832.4|42179.1|42010.7|41975.4|41807.8|0
1585698900000|2020-03-31 23:55:00|41999.8|41832.2|42040.2|41872.4|42109.9|41941.7|41935.6|41768.2|0
1585699200000|2020-04-01 00:00:00|42096|41928|41812.8|41645.8|42161.4|41993|41812.8|41645.8|0
1585699500000|2020-04-01 00:05:00|41834.2|41667.2|42061.5|41893.5|42075.8|41907.8|41834.2|41667.2|0
1585699800000|2020-04-01 00:10:00|42002.1|41834.5|41983.7|41816.1|42002.1|41834.5|41847.3|41680.3|0
1585700100000|2020-04-01 00:15:00|42001.7|41834.1|42137.9|41969.7|42180.6|42012.2|42001.7|41834.1|0
1585700400000|2020-04-01 00:20:00|42097.4|41929.4|42352.3|42183.3|42352.3|42183.3|42097.4|41929.4|0
1585700700000|2020-04-01 00:25:00|42415.9|42246.5|42792.7|42621.9|42792.7|42621.9|42368.5|42199.3|0
1585701000000|2020-04-01 00:30:00|42845.5|42674.5|42835.6|42664.6|42876|42704.8|42764.3|42593.5|0
1585701300000|2020-04-01 00:35:00|42767.2|42596.4|42689.3|42518.9|42767.2|42596.4|42534.3|42364.5|0
1585701600000|2020-04-01 00:40:00|42639.1|42468.9|42471.7|42302.1|42730.9|42560.3|42471.7|42302.1|0
1585701900000|2020-04-01 00:45:00|42426.6|42257.2|42670.5|42500.1|42670.5|42500.1|42426.6|42257.2|0
1585702200000|2020-04-01 00:50:00|42697.4|42527|42769.5|42598.7|42888.5|42717.3|42697.4|42527|0
1585702500000|2020-04-01 00:55:00|42755|42584.4|42786.6|42615.8|42829|42658|42755|42584.4|0
1585702800000|2020-04-01 01:00:00|42765.6|42594.8|42629.9|42459.7|42765.6|42594.8|42571.3|42401.3|0
1585703100000|2020-04-01 01:05:00|42591.7|42421.7|42634.5|42464.3|42730.9|42560.3|42564.9|42394.9|0
1585703400000|2020-04-01 01:10:00|42648.2|42478|42342.9|42173.9|42648.2|42478|42298.6|42129.8|0
1585703700000|2020-04-01 01:15:00|42298.4|42129.6|41868.7|41701.5|42298.4|42129.6|41868.7|41701.5|0
1585704000000|2020-04-01 01:20:00|41811|41644|42124.3|41956.1|42206.2|42037.8|41811|41644|0
1585704300000|2020-04-01 01:25:00|42044.6|41876.8|42302|42133.2|42302|42133.2|42044.6|41876.8|0
1585704600000|2020-04-01 01:30:00|42320|42151|42272.1|42103.3|42442.3|42272.9|42187.2|42018.8|0
1585704900000|2020-04-01 01:35:00|42254.1|42085.5|42335.8|42166.8|42420.1|42250.7|42254.1|42085.5|0
1585705200000|2020-04-01 01:40:00|42354.3|42185.3|42430.9|42261.5|42435|42265.6|42338.7|42169.7|0
1585705500000|2020-04-01 01:45:00|42378.6|42209.4|42480.2|42310.6|42548.9|42379.1|42378.6|42209.4|0
1585705800000|2020-04-01 01:50:00|42518.1|42348.3|42633.9|42463.7|42657.8|42487.6|42518.1|42348.3|0
1585706100000|2020-04-01 01:55:00|42675.9|42505.5|42533.7|42363.9|42675.9|42505.5|42533.7|42363.9|0
1585706400000|2020-04-01 02:00:00|42582.8|42412.8|42734.3|42563.7|42734.3|42563.7|42546.1|42376.3|0
1585706700000|2020-04-01 02:05:00|42696|42525.6|42874.4|42703.2|42883.6|42712.4|42696|42525.6|0
1585707000000|2020-04-01 02:10:00|42849.9|42678.9|42812.8|42641.8|42910.1|42738.9|42807.2|42636.4|0
1585707300000|2020-04-01 02:15:00|42826.8|42655.8|42767.3|42596.5|42875.6|42704.4|42767.3|42596.5|0
1585707600000|2020-04-01 02:20:00|42734.4|42563.8|42745.4|42574.8|42771.6|42600.8|42731.8|42561.2|0
1585707900000|2020-04-01 02:25:00|42742.7|42572.1|42648.1|42477.9|42785.4|42614.6|42648.1|42477.9|0
1585708200000|2020-04-01 02:30:00|42613.5|42443.3|42723.1|42552.5|42723.1|42552.5|42609|42439|0
1585708500000|2020-04-01 02:35:00|42725.5|42554.9|42757.6|42587|42784.7|42613.9|42717.3|42546.7|0
1585708800000|2020-04-01 02:40:00|42780.8|42610|42718.8|42548.2|42780.8|42610|42718.8|42548.2|0
1585709100000|2020-04-01 02:45:00|42732|42561.4|42842|42671|42846.8|42675.8|42732|42561.4|0
1585709400000|2020-04-01 02:50:00|42843.7|42672.7|42941.6|42770.2|42941.6|42770.2|42843.7|42672.7|0
1585709700000|2020-04-01 02:55:00|42942.7|42771.3|42817.4|42646.4|42958.6|42787.2|42817.4|42646.4|0
1585710000000|2020-04-01 03:00:00|42811.3|42640.3|42626.3|42456.1|42811.3|42640.3|42479.2|42309.6|0
1585710300000|2020-04-01 03:05:00|42662.4|42492|42616.2|42446|42662.4|42492|42587.4|42417.4|0
1585710600000|2020-04-01 03:10:00|42569.8|42399.8|42616.8|42446.6|42616.8|42446.6|42503.3|42333.7|0
1585710900000|2020-04-01 03:15:00|42661.5|42491.1|42580.4|42410.4|42711.3|42540.7|42580.4|42410.4|0
1585711200000|2020-04-01 03:20:00|42570|42400|42583.9|42413.9|42684.2|42513.8|42527.5|42357.7|0
1585711500000|2020-04-01 03:25:00|42560.7|42390.7|42654.5|42484.3|42654.5|42484.3|42560.7|42390.7|0
1585711800000|2020-04-01 03:30:00|42693.3|42522.9|42869.2|42698|42869.2|42698|42693.3|42522.9|0
1585712100000|2020-04-01 03:35:00|42829.7|42658.7|42671.5|42501.1|42865.5|42694.3|42671.5|42501.1|0
1585712400000|2020-04-01 03:40:00|42651.2|42481|42533|42363.2|42660.6|42490.2|42527.7|42357.9|0
1585712700000|2020-04-01 03:45:00|42574.9|42404.9|42425.7|42256.3|42574.9|42404.9|42425.7|42256.3|0
1585713000000|2020-04-01 03:50:00|42345.2|42176.2|42141.8|41973.6|42345.2|42176.2|42141.2|41973|0
1585713300000|2020-04-01 03:55:00|42226|42057.4|42025.9|41858.1|42226|42057.4|42024.2|41856.4|0
1585713600000|2020-04-01 04:00:00|41964.3|41796.7|41985.9|41818.3|42222.2|42053.6|41964.3|41796.7|0
1585713900000|2020-04-01 04:05:00|41945|41777.6|42088.3|41920.3|42088.3|41920.3|41798.1|41631.3|0
1585714200000|2020-04-01 04:10:00|41885.8|41718.6|41883|41715.8|41973.3|41805.7|41840.1|41673.1|0
1585714500000|2020-04-01 04:15:00|41890.4|41723.2|41849.2|41682.2|42018.6|41850.8|41849.2|41682.2|0
1585714800000|2020-04-01 04:20:00|41831|41664|41963.8|41796.2|42006.2|41838.6|41831|41664|0
1585715100000|2020-04-01 04:25:00|41932.7|41765.3|41958.8|41791.3|42015.3|41847.5|41904.8|41737.6|0
1585715400000|2020-04-01 04:30:00|41928.1|41760.7|42059.7|41891.7|42135|41966.8|41928.1|41760.7|0
1585715700000|2020-04-01 04:35:00|42133.2|41965|42207.7|42039.3|42312.2|42143.2|42133.2|41965|0
1585716000000|2020-04-01 04:40:00|42185|42016.6|42166|41997.6|42185|42016.6|42017.9|41850.1|0
1585716300000|2020-04-01 04:45:00|42129.9|41961.7|42050.2|41882.4|42129.9|41961.7|42039.3|41871.5|0
1585716600000|2020-04-01 04:50:00|42124.2|41956|42158.6|41990.4|42158.6|41990.4|41945.5|41778.1|0
1585716900000|2020-04-01 04:55:00|42242.8|42074.2|42497.1|42327.5|42497.1|42327.5|42242.8|42074.2|0
1585782600000|2020-04-01 23:10:00|41592.5|41426.5|41552.1|41386.3|41592.5|41426.5|41451.9|41286.5|0
1585782900000|2020-04-01 23:15:00|41680|41513.6|41796.9|41630.1|41801.6|41634.8|41552.3|41386.5|0
1585783200000|2020-04-01 23:20:00|41817|41650|41748|41581.4|41849|41682|41747|41580.4|0
1585783500000|2020-04-01 23:25:00|41717|41550.4|41730.7|41564.1|41835.5|41668.5|41677|41510.6|0
1585783800000|2020-04-01 23:30:00|41797.6|41630.8|42142.1|41973.9|42142.1|41973.9|41797.6|41630.8|0
1585784100000|2020-04-01 23:35:00|42155.2|41987|42488.5|42318.9|42488.5|42318.9|41897|41729.8|0
1585784400000|2020-04-01 23:40:00|42510|42340.2|42347.8|42178.8|42548.4|42378.6|42206.6|42038.2|0
1585784700000|2020-04-01 23:45:00|42295.6|42126.8|42202.6|42034.2|42405.7|42236.5|42180|42011.6|0
1585785000000|2020-04-01 23:50:00|42220.8|42052.2|42240.8|42072.2|42255.9|42087.3|42161.9|41993.5|0
1585785300000|2020-04-01 23:55:00|42236.1|42067.5|42053.6|41885.8|42365.8|42196.6|42053.6|41885.8|0
1585785600000|2020-04-02 00:00:00|42022.5|41854.7|42369.5|42200.3|42369.5|42200.3|42015.8|41848|0
1585785900000|2020-04-02 00:05:00|42253.7|42085.1|41878.4|41711.2|42274.6|42105.8|41878.4|41711.2|0
1585786200000|2020-04-02 00:10:00|41871.6|41704.4|42036.9|41869.1|42047.1|41879.3|41852.7|41685.7|0
1585786500000|2020-04-02 00:15:00|41966.8|41799.2|42384.5|42215.3|42413.9|42244.5|41923|41755.6|0
1585786800000|2020-04-02 00:20:00|42349|42180|41998.5|41830.9|42349|42180|41998.5|41830.9|0
1585787100000|2020-04-02 00:25:00|41992.4|41824.8|41932.9|41765.5|42064.7|41896.7|41897.9|41730.7|0
1585787400000|2020-04-02 00:30:00|41843|41676|41976.4|41808.8|42091.2|41923.2|41843|41676|0
1585787700000|2020-04-02 00:35:00|42012.6|41844.8|41981.3|41813.7|42073.2|41905.2|41917.7|41750.3|0
1585788000000|2020-04-02 00:40:00|42014|41846.2|42000.7|41833.1|42201.5|42033.1|41868|41700.8|0
1585788300000|2020-04-02 00:45:00|42017.7|41849.9|41976.3|41808.7|42017.7|41849.9|41944.1|41776.7|0
1585788600000|2020-04-02 00:50:00|41964.4|41796.8|41954.2|41786.8|41977.4|41809.8|41939.8|41772.4|0
1585788900000|2020-04-02 00:55:00|41894.5|41727.3|41862.8|41695.6|41975|41807.4|41830.5|41663.5|0
1585789200000|2020-04-02 01:00:00|41867.5|41700.3|41809.1|41642.1|41867.5|41700.3|41791.5|41624.7|0
1585789500000|2020-04-02 01:05:00|41755|41588.4|41557.2|41391.4|41755|41588.4|41557.2|41391.4|0
1585789800000|2020-04-02 01:10:00|41538.8|41373|41794.7|41627.9|41794.7|41627.9|41534.6|41368.8|0
1585790100000|2020-04-02 01:15:00|41786.9|41620.1|41984.8|41817.2|41984.8|41817.2|41786.9|41620.1|0
1585790400000|2020-04-02 01:20:00|42066.8|41898.8|42241|42072.4|42241|42072.4|42066.8|41898.8|0
1585790700000|2020-04-02 01:25:00|42242.5|42073.9|41979.2|41811.6|42242.5|42073.9|41979.2|41811.6|0
1585791000000|2020-04-02 01:30:00|42048.9|41881.1|42009.7|41841.9|42058|41890.2|41969|41801.4|0
1585791300000|2020-04-02 01:35:00|41986.3|41818.7|42040.4|41872.6|42055.8|41888|41945.6|41778.2|0
1585791600000|2020-04-02 01:40:00|42031.1|41863.3|42174.5|42006.1|42174.5|42006.1|42006.2|41838.6|0
1585791900000|2020-04-02 01:45:00|42207.3|42038.9|42221.2|42052.6|42264.1|42095.3|42180.2|42011.8|0
1585792200000|2020-04-02 01:50:00|42193.7|42025.3|42222.9|42054.3|42338.4|42169.4|42193.7|42025.3|0
1585792500000|2020-04-02 01:55:00|42163.7|41995.3|42057.4|41889.6|42237.2|42068.6|42057.4|41889.6|0
1585792800000|2020-04-02 02:00:00|42018.7|41850.9|42146.3|41978.1|42173.9|42005.5|41984.9|41817.3|0
1585793100000|2020-04-02 02:05:00|42165.4|41997|42160.5|41992.1|42336.7|42167.7|42143.6|41975.4|0
1585793400000|2020-04-02 02:10:00|42205.2|42036.8|42374.2|42205|42374.2|42205|42202|42033.6|0
1585793700000|2020-04-02 02:15:00|42341.6|42172.6|42291.6|42122.8|42341.6|42172.6|42224.9|42056.3|0
1585794000000|2020-04-02 02:20:00|42303.1|42134.3|42359|42190|42359|42190|42252.4|42083.8|0
1585794300000|2020-04-02 02:25:00|42374.6|42205.4|42287.5|42118.7|42374.6|42205.4|42272.5|42103.7|0
1585794600000|2020-04-02 02:30:00|42264.1|42095.3|42229.9|42061.3|42264.1|42095.3|42197.5|42029.1|0
1585794900000|2020-04-02 02:35:00|42272.7|42103.9|42439.8|42270.4|42439.8|42270.4|42272.7|42103.9|0
1585795200000|2020-04-02 02:40:00|42443.1|42273.7|42417.8|42248.4|42453.9|42284.5|42403.5|42234.3|0
1585795500000|2020-04-02 02:45:00|42473.8|42304.2|42496.7|42327.1|42496.7|42327.1|42422.2|42252.8|0
1585795800000|2020-04-02 02:50:00|42554|42384.2|42724.7|42554.1|42727|42556.4|42554|42384.2|0
1585796100000|2020-04-02 02:55:00|42683.9|42513.5|42669.6|42499.2|42683.9|42513.5|42577.3|42407.3|0
1585796400000|2020-04-02 03:00:00|42684.3|42513.9|42615.3|42445.1|42684.3|42513.9|42575.7|42405.7|0
1585796700000|2020-04-02 03:05:00|42585.9|42415.9|42595.6|42425.6|42627.7|42457.5|42475.9|42306.3|0
1585797000000|2020-04-02 03:10:00|42647|42476.8|42488.9|42319.3|42708|42537.6|42488.9|42319.3|0
1585797300000|2020-04-02 03:15:00|42520.8|42351|42699.6|42529.2|42699.6|42529.2|42464.7|42295.1|0
1585797600000|2020-04-02 03:20:00|42784.4|42613.6|42867.1|42695.9|42884.4|42713.2|42682.8|42512.4|0
1585797900000|2020-04-02 03:25:00|42773.5|42602.7|42798.7|42627.9|42798.7|42627.9|42663.7|42493.3|0
1585798200000|2020-04-02 03:30:00|42824.6|42653.6|42746.6|42576|42824.6|42653.6|42723.6|42553|0
1585798500000|2020-04-02 03:35:00|42735.2|42564.6|42613|42442.8|42735.2|42564.6|42585.4|42415.4|0
1585798800000|2020-04-02 03:40:00|42658.6|42488.4|42659.5|42489.3|42662|42491.6|42583|42413|0
1585799100000|2020-04-02 03:45:00|42584.7|42414.7|42642.4|42472.2|42674.3|42503.9|42558.7|42388.9|0
1585799400000|2020-04-02 03:50:00|42577.7|42407.7|42573.9|42403.9|42606.2|42436.2|42534.3|42364.5|0
1585799700000|2020-04-02 03:55:00|42570.5|42400.5|42513.7|42343.9|42646.7|42476.5|42498.5|42328.9|0
1585800000000|2020-04-02 04:00:00|42531.2|42361.4|42610.5|42440.3|42610.5|42440.3|42504.3|42334.7|0
1585800300000|2020-04-02 04:05:00|42607.6|42437.6|42618.7|42448.5|42703.9|42533.5|42607.6|42437.6|0
1585800600000|2020-04-02 04:10:00|42573.8|42403.8|42441.2|42271.8|42573.8|42403.8|42326.7|42157.7|0
1585800900000|2020-04-02 04:15:00|42418.7|42249.3|42492.9|42323.3|42574.6|42404.6|42377.8|42208.6|0
1585801200000|2020-04-02 04:20:00|42561.6|42391.6|42577.2|42407.2|42577.2|42407.2|42488.7|42319.1|0
1585801500000|2020-04-02 04:25:00|42592.2|42422.2|42609.3|42439.3|42619.4|42449.2|42503.6|42334|0
1585801800000|2020-04-02 04:30:00|42609.4|42439.4|42691.8|42521.4|42691.8|42521.4|42564.6|42394.6|0
1585802100000|2020-04-02 04:35:00|42688.7|42518.3|42771.4|42600.6|42793.5|42622.7|42684.8|42514.4|0
1585802400000|2020-04-02 04:40:00|42850.8|42679.8|43036.4|42864.6|43036.4|42864.6|42831.1|42660.1|0
1585802700000|2020-04-02 04:45:00|43062.5|42890.5|43193.7|43021.3|43193.7|43021.3|42908.6|42737.4|0
1585803000000|2020-04-02 04:50:00|43067.2|42895.2|43100.3|42928.3|43195|43022.6|43035.6|42863.8|0
1585803300000|2020-04-02 04:55:00|43160|42987.8|42766.2|42595.4|43160|42987.8|42766.2|42595.4|0
1585869000000|2020-04-02 23:10:00|42956.1|42784.7|42757.8|42587.2|42959.4|42788|42757.6|42587|0
1585869300000|2020-04-02 23:15:00|42780.3|42609.5|43029.5|42857.7|43029.5|42857.7|42712.6|42542|0
1585869600000|2020-04-02 23:20:00|43057.6|42885.8|42880.4|42709.2|43057.6|42885.8|42801.3|42630.5|0
1585869900000|2020-04-02 23:25:00|42839.1|42668.1|42893|42721.8|42980|42808.4|42839.1|42668.1|0
1585870200000|2020-04-02 23:30:00|42846.6|42675.6|42799.2|42628.4|42969.3|42797.7|42799.2|42628.4|0
1585870500000|2020-04-02 23:35:00|42820.8|42649.8|42956.2|42784.8|42997.6|42826|42812.6|42641.6|0
1585870800000|2020-04-02 23:40:00|42832.7|42661.7|42612.2|42442|42832.7|42661.7|42573.1|42403.1|0
1585871100000|2020-04-02 23:45:00|42587.5|42417.5|42631.6|42461.4|42687.9|42517.5|42587.5|42417.5|0
1585871400000|2020-04-02 23:50:00|42648.5|42478.3|42549.9|42380.1|42761.3|42590.5|42549.9|42380.1|0
1585871700000|2020-04-02 23:55:00|42586.4|42416.4|42320.7|42151.7|42586.4|42416.4|42320.7|42151.7|0
1585872000000|2020-04-03 00:00:00|42361.1|42191.9|42444|42274.6|42495.6|42326|42361.1|42191.9|0
1585872300000|2020-04-03 00:05:00|42437.7|42268.3|42272.5|42103.7|42437.7|42268.3|42272.5|42103.7|0
1585872600000|2020-04-03 00:10:00|42203.6|42035.2|42188.8|42020.4|42267|42098.2|42156.4|41988.2|0
1585872900000|2020-04-03 00:15:00|42141.5|41973.3|42247.9|42079.3|42247.9|42079.3|42123.7|41955.5|0
1585873200000|2020-04-03 00:20:00|42234.9|42066.3|42153.8|41985.6|42300.9|42132.1|42118.3|41950.1|0
1585873500000|2020-04-03 00:25:00|42153.6|41985.4|42096.4|41928.4|42159|41990.8|42059.7|41891.7|0
1585873800000|2020-04-03 00:30:00|42035.6|41867.8|42197.9|42029.5|42203.6|42035.2|42035.6|41867.8|0
1585874100000|2020-04-03 00:35:00|42320.3|42151.3|42258.6|42090|42365.2|42196|42258.6|42090|0
1585874400000|2020-04-03 00:40:00|42261.9|42093.1|42190.5|42022.1|42261.9|42093.1|42190.5|42022.1|0
1585874700000|2020-04-03 00:45:00|42086.2|41918.2|42096.1|41928.1|42122.3|41954.1|41938.6|41771.2|0
1585875000000|2020-04-03 00:50:00|42093.8|41925.8|42095|41927|42131.5|41963.3|41998.9|41831.3|0
1585875300000|2020-04-03 00:55:00|42062.8|41894.8|42125.8|41957.6|42125.8|41957.6|42058.5|41890.7|0
1585875600000|2020-04-03 01:00:00|42136.5|41968.3|41893.5|41726.3|42141.4|41973.2|41893.5|41726.3|0
1585875900000|2020-04-03 01:05:00|41878.4|41711.2|41920.2|41752.8|41941|41773.6|41878.4|41711.2|0
1585876200000|2020-04-03 01:10:00|41902.6|41735.4|41969.6|41802|41969.6|41802|41828.8|41661.8|0
1585876500000|2020-04-03 01:15:00|41909.4|41742|41756.5|41589.9|41918.5|41751.1|41756.5|41589.9|0
1585876800000|2020-04-03 01:20:00|41722.1|41555.5|41863.5|41696.3|41863.5|41696.3|41625.2|41459|0
1585877100000|2020-04-03 01:25:00|41885.8|41718.6|41926.3|41758.9|42016.6|41848.8|41885.8|41718.6|0
1585877400000|2020-04-03 01:30:00|41891|41723.8|42383.8|42214.6|42424.2|42254.8|41852.1|41685.1|0
1585877700000|2020-04-03 01:35:00|42411.4|42242|42323.1|42154.1|42411.4|42242|42210.2|42041.6|0
1585878000000|2020-04-03 01:40:00|42379.8|42210.6|42131.9|41963.7|42415.4|42246|42063.9|41895.9|0
1585878300000|2020-04-03 01:45:00|42245|42076.4|42258.1|42089.5|42276.4|42107.6|42140|41971.8|0
1585878600000|2020-04-03 01:50:00|42284.1|42115.3|42303.5|42134.7|42323.4|42154.4|42246.4|42077.8|0
1585878900000|2020-04-03 01:55:00|42302.6|42133.8|42257|42088.4|42342.6|42173.6|42072.2|41904.2|0
1585879200000|2020-04-03 02:00:00|42338.7|42169.7|42120.8|41952.6|42442.7|42273.3|42120.8|41952.6|0
1585879500000|2020-04-03 02:05:00|42099.5|41931.5|42248.1|42079.5|42248.1|42079.5|42099.5|41931.5|0
1585879800000|2020-04-03 02:10:00|42185.3|42016.9|42217.4|42048.8|42242|42073.4|42109.7|41941.5|0
1585880100000|2020-04-03 02:15:00|42274.7|42105.9|42220|42051.4|42281.5|42112.7|42199.5|42031.1|0
1585880400000|2020-04-03 02:20:00|42195.5|42027.1|42130.1|41961.9|42199|42030.6|42130.1|41961.9|0
1585880700000|2020-04-03 02:25:00|42125.3|41957.1|42179.1|42010.7|42206.9|42038.5|42103|41935|0
1585881000000|2020-04-03 02:30:00|42155.8|41987.6|42093.5|41925.5|42155.8|41987.6|42032.2|41864.4|0
1585881300000|2020-04-03 02:35:00|42098.7|41930.7|42225|42056.4|42225|42056.4|42075.6|41907.6|0
1585881600000|2020-04-03 02:40:00|42215.7|42047.1|42278|42109.2|42387|42217.8|42215.7|42047.1|0
1585881900000|2020-04-03 02:45:00|42283.5|42114.7|42101.8|41933.8|42283.5|42114.7|42101.8|41933.8|0
1585882200000|2020-04-03 02:50:00|42125.3|41957.1|42187.6|42019.2|42234|42065.4|42120|41951.8|0
1585882500000|2020-04-03 02:55:00|42225.8|42057.2|42189.7|42021.3|42225.8|42057.2|42107.2|41939.2|0
1585882800000|2020-04-03 03:00:00|42116.6|41948.4|41934.5|41767.1|42116.6|41948.4|41934.5|41767.1|0
1585883100000|2020-04-03 03:05:00|41905|41737.8|41869.7|41702.5|42036.7|41868.9|41842.3|41675.3|0
1585883400000|2020-04-03 03:10:00|41902.5|41735.3|41831|41664|41902.5|41735.3|41683.7|41517.3|0
1585883700000|2020-04-03 03:15:00|41888.6|41721.4|41674.5|41508.1|41988.9|41821.3|41674.5|41508.1|0
1585884000000|2020-04-03 03:20:00|41724.4|41557.8|41852|41685|41875.9|41708.7|41643.4|41477.2|0
1585884300000|2020-04-03 03:25:00|41798.1|41631.3|41978.9|41811.3|42000|41832.4|41749.9|41583.3|0
1585884600000|2020-04-03 03:30:00|41934.3|41766.9|41918.1|41750.7|41945.9|41778.5|41848.5|41681.5|0
1585884900000|2020-04-03 03:35:00|41939.2|41771.8|41949.9|41782.5|41996|41828.4|41847.8|41680.8|0
1585885200000|2020-04-03 03:40:00|41920.2|41752.8|41956.4|41789|42024.9|41857.1|41919.1|41751.7|0
1585885500000|2020-04-03 03:45:00|41869.4|41702.2|41768.4|41601.6|41896.4|41729.2|41743.8|41577.2|0
1585885800000|2020-04-03 03:50:00|41785.2|41618.4|41673.9|41507.5|41796.4|41629.6|41673.9|41507.5|0
1585886100000|2020-04-03 03:55:00|41694.2|41527.8|41507.5|41341.9|41694.2|41527.8|41507.5|41341.9|0
1585886400000|2020-04-03 04:00:00|41541.2|41375.4|41557.7|41391.9|41601.9|41435.9|41530|41364.2|0
1585886700000|2020-04-03 04:05:00|41620.6|41454.4|41634.5|41468.3|41672.4|41506|41492.5|41326.9|0
1585887000000|2020-04-03 04:10:00|41646.9|41480.7|41475.4|41309.8|41646.9|41480.7|41475.4|41309.8|0
1585887300000|2020-04-03 04:15:00|41425.2|41259.8|41378.4|41213.2|41523.1|41357.3|41378.4|41213.2|0
1585887600000|2020-04-03 04:20:00|41393.9|41228.7|41454.7|41289.3|41464.6|41299|41361.2|41196|0
1585887900000|2020-04-03 04:25:00|41451.5|41286.1|41373.3|41208.1|41499.3|41333.7|41364|41198.8|0
1585888200000|2020-04-03 04:30:00|41363.6|41198.4|41331.4|41166.4|41394|41228.8|41316.9|41151.9|0
1585888500000|2020-04-03 04:35:00|41333.3|41168.3|41340.6|41175.6|41439.8|41274.4|41302.9|41138.1|0
1585888800000|2020-04-03 04:40:00|41404.3|41239.1|41295.7|41130.9|41404.3|41239.1|41283.4|41118.6|0
1585889100000|2020-04-03 04:45:00|41337.4|41172.4|41304.2|41139.4|41406.7|41241.5|41298.8|41134|0
1585889400000|2020-04-03 04:50:00|41288.2|41123.4|41321.5|41156.5|41388.3|41223.1|41288.2|41123.4|0
1585889700000|2020-04-03 04:55:00|41313|41148|41412.4|41247|41412.4|41247|41258.6|41093.8|0
1586131800000|2020-04-06 00:10:00|42349.3|42180.3|42694.4|42524|42725.8|42555.2|42349.3|42180.3|0
1586132100000|2020-04-06 00:15:00|42688.3|42517.9|42788.7|42617.9|42840.1|42669.1|42688.3|42517.9|0
1586132400000|2020-04-06 00:20:00|42761|42590.2|42870.7|42699.5|42880.8|42709.6|42761|42590.2|0
1586132700000|2020-04-06 00:25:00|42797.5|42626.7|42711.6|42541|42840.9|42669.9|42711.6|42541|0
1586133000000|2020-04-06 00:30:00|42703.2|42532.8|43093.9|42921.9|43184.7|43012.3|42703.2|42532.8|0
1586133300000|2020-04-06 00:35:00|43181.4|43009|43061.7|42889.7|43290.3|43117.5|42962.7|42791.1|0
1586133600000|2020-04-06 00:40:00|43012.9|42841.1|42772.3|42601.5|43088.8|42916.8|42752.5|42581.9|0
1586133900000|2020-04-06 00:45:00|42810.8|42639.8|42853.1|42682.1|42853.1|42682.1|42747.6|42577|0
1586134200000|2020-04-06 00:50:00|42724.3|42553.7|42810.5|42639.6|42846.3|42675.3|42712.1|42541.5|0
1586134500000|2020-04-06 00:55:00|42892.7|42721.5|42775.1|42604.3|42940.6|42769.2|42748.3|42577.7|0
1586134800000|2020-04-06 01:00:00|42842.5|42671.5|42850.7|42679.7|42960.3|42788.9|42737.4|42566.8|0
1586135100000|2020-04-06 01:05:00|42836.8|42665.8|42851.6|42680.6|43008.2|42836.6|42836.8|42665.8|0
1586135400000|2020-04-06 01:10:00|42790.2|42619.4|42939|42767.6|42963.6|42792|42790.2|42619.4|0
1586135700000|2020-04-06 01:15:00|42972|42800.4|42974|42802.4|43005.4|42833.8|42920.1|42748.7|0
1586136000000|2020-04-06 01:20:00|42905.4|42734.2|43014.7|42842.9|43075.8|42903.8|42905.4|42734.2|0
1586136300000|2020-04-06 01:25:00|43047.8|42876|42997.9|42826.3|43122.3|42950.1|42997.9|42826.3|0
1586136600000|2020-04-06 01:30:00|43021.7|42849.9|43016.2|42844.4|43032.8|42861|42931.8|42760.4|0
1586136900000|2020-04-06 01:35:00|43001.4|42829.8|43117|42944.8|43117|42944.8|42995|42823.4|0
1586137200000|2020-04-06 01:40:00|43058.9|42887.1|43118.8|42946.6|43118.8|42946.6|43058.9|42887.1|0
1586137500000|2020-04-06 01:45:00|43106.8|42934.8|43097.3|42925.3|43112.5|42940.3|43022.8|42851|0
1586137800000|2020-04-06 01:50:00|43100.2|42928.2|43001.7|42830.1|43102.4|42930.4|43001.7|42830.1|0
1586138100000|2020-04-06 01:55:00|43021.9|42850.1|42963.1|42791.5|43043.7|42871.9|42926.9|42755.5|0
1586138400000|2020-04-06 02:00:00|42964.2|42792.6|43044.1|42872.3|43044.1|42872.3|42964.2|42792.6|0
1586138700000|2020-04-06 02:05:00|43029.9|42858.1|43098.2|42926.2|43098.2|42926.2|43021|42849.2|0
1586139000000|2020-04-06 02:10:00|43071.5|42899.5|43221|43048.4|43255.7|43083.1|42999.4|42827.8|0
1586139300000|2020-04-06 02:15:00|43248.5|43075.9|43199.6|43027.2|43264.3|43091.5|43160.1|42987.9|0
1586139600000|2020-04-06 02:20:00|43244.5|43071.9|43246|43073.4|43268.8|43096|43165.2|42992.8|0
1586139900000|2020-04-06 02:25:00|43237.7|43065.1|43384|43210.8|43386.3|43213.1|43222.4|43049.8|0
1586140200000|2020-04-06 02:30:00|43267.4|43094.6|43350.3|43177.3|43350.3|43177.3|43248.3|43075.7|0
1586140500000|2020-04-06 02:35:00|43326.2|43153.2|43385.1|43211.9|43398.2|43225|43263.4|43090.6|0
1586140800000|2020-04-06 02:40:00|43356.4|43183.4|43477.3|43303.7|43492.6|43319|43356.4|43183.4|0
1586141100000|2020-04-06 02:45:00|43476|43302.4|43389.1|43215.9|43543.6|43369.8|43381.5|43208.3|0
1586141400000|2020-04-06 02:50:00|43346.8|43173.8|43438.1|43264.7|43463.2|43289.6|43346.8|43173.8|0
1586141700000|2020-04-06 02:55:00|43397.7|43224.5|43402.5|43229.3|43423.8|43250.4|43318.8|43145.8|0
1586142000000|2020-04-06 03:00:00|43427.5|43254.1|43492.2|43318.6|43540.7|43366.9|43427.5|43254.1|0
1586142300000|2020-04-06 03:05:00|43414.6|43241.2|43245.6|43073|43414.6|43241.2|43245.6|43073|0
1586142600000|2020-04-06 03:10:00|43228.8|43056.2|43245.7|43073.1|43245.7|43073.1|43195.7|43023.3|0
1586142900000|2020-04-06 03:15:00|43268.7|43095.9|43361.3|43188.3|43361.3|43188.3|43232.7|43060.1|0
1586143200000|2020-04-06 03:20:00|43340.5|43167.5|43176.8|43004.4|43340.5|43167.5|43176.8|43004.4|0
1586143500000|2020-04-06 03:25:00|43179.2|43006.8|43236.7|43064.1|43236.7|43064.1|43168.1|42995.7|0
1586143800000|2020-04-06 03:30:00|43205.7|43033.3|43280.8|43108|43315.1|43142.1|43205.7|43033.3|0
1586144100000|2020-04-06 03:35:00|43329|43156|43362.3|43189.1|43453.9|43280.5|43328.2|43155.2|0
1586144400000|2020-04-06 03:40:00|43400.4|43227.2|43299|43126.2|43404|43230.8|43267.7|43094.9|0
1586144700000|2020-04-06 03:45:00|43359.2|43186.2|43418.4|43245|43428.7|43255.3|43299.7|43126.9|0
1586145000000|2020-04-06 03:50:00|43473.4|43299.8|43483.3|43309.7|43557.4|43383.6|43473.4|43299.8|0
1586145300000|2020-04-06 03:55:00|43497.7|43324.1|43547.1|43373.3|43577.7|43403.7|43497.7|43324.1|0
1586145600000|2020-04-06 04:00:00|43526.7|43352.9|43523.9|43350.1|43548.8|43375|43483.1|43309.5|0
1586145900000|2020-04-06 04:05:00|43550.4|43376.6|43610.6|43436.6|43610.6|43436.6|43550.4|43376.6|0
1586146200000|2020-04-06 04:10:00|43635.2|43461|43608.1|43434.1|43652.9|43478.7|43606.7|43432.7|0
1586146500000|2020-04-06 04:15:00|43578.8|43404.8|43465|43291.4|43578.8|43404.8|43432.1|43258.7|0
1586146800000|2020-04-06 04:20:00|43457.9|43284.5|43417.9|43244.5|43475.6|43302|43388.7|43215.5|0
1586147100000|2020-04-06 04:25:00|43414.7|43241.3|43446.2|43272.8|43505.4|43331.8|43398.4|43225.2|0
1586147400000|2020-04-06 04:30:00|43477.7|43304.1|43482.1|43308.5|43535.5|43361.7|43438|43264.6|0
1586147700000|2020-04-06 04:35:00|43483.6|43310|43603.2|43429.2|43625|43450.8|43483.6|43310|0
1586148000000|2020-04-06 04:40:00|43666.4|43492|43510.9|43337.3|43708.2|43533.8|43491.5|43317.9|0
1586148300000|2020-04-06 04:45:00|43570.3|43396.3|43318.8|43145.8|43570.3|43396.3|43318.8|43145.8|0
1586148600000|2020-04-06 04:50:00|43318.4|43145.4|43485.1|43311.5|43485.1|43311.5|43281.9|43109.1|0
1586148900000|2020-04-06 04:55:00|43501.2|43327.6|43586.5|43412.5|43649.2|43475|43501.2|43327.6|0
1586149200000|2020-04-06 05:00:00|43612.7|43438.5|43656.7|43482.5|43669.7|43495.3|43571|43397|0
1586149500000|2020-04-06 05:05:00|43550.1|43376.3|43532|43358.2|43642.5|43468.3|43457.6|43284.2|0
1586149800000|2020-04-06 05:10:00|43447.1|43273.7|43692.6|43518.2|43726.4|43551.8|43447.1|43273.7|0
1586150100000|2020-04-06 05:15:00|43535.2|43361.4|43489.4|43315.8|43535.2|43361.4|43445.8|43272.4|0
1586150400000|2020-04-06 05:20:00|43502.9|43329.3|43590.7|43416.7|43626.2|43452|43502.9|43329.3|0
1586150700000|2020-04-06 05:25:00|43625|43450.8|43668.4|43494|43684.5|43510.1|43554.3|43380.5|0
1586151000000|2020-04-06 05:30:00|43676.4|43502|43719.6|43545|43758.8|43584.2|43672.8|43498.4|0
1586151300000|2020-04-06 05:35:00|43721.1|43546.5|43858.2|43683.2|43858.2|43683.2|43721.1|43546.5|0
1586151600000|2020-04-06 05:40:00|43848.2|43673.2|44014.1|43838.3|44014.4|43838.6|43836.3|43661.3|0
1586151900000|2020-04-06 05:45:00|43992.4|43816.8|43821.6|43646.6|43996.9|43821.3|43821.6|43646.6|0
1586152200000|2020-04-06 05:50:00|43850.5|43675.5|44017.4|43841.6|44017.4|43841.6|43802.7|43627.9|0
1586152500000|2020-04-06 05:55:00|44057.7|43881.9|43738.6|43564|44057.7|43881.9|43738.6|43564|0
1586218200000|2020-04-07 00:10:00|44567.1|44389.1|44401.1|44223.9|44567.1|44389.1|44255.7|44079.1|0
1586218500000|2020-04-07 00:15:00|44399.3|44222.1|44021.3|43845.5|44399.3|44222.1|43890.6|43715.4|0
1586218800000|2020-04-07 00:20:00|44074.9|43898.9|44222.6|44046|44276|44099.2|44027.4|43851.6|0
1586219100000|2020-04-07 00:25:00|44277.9|44101.1|44201|44024.6|44299.8|44123|44149.1|43972.9|0
1586219400000|2020-04-07 00:30:00|44229.1|44052.5|44356.1|44179.1|44379.4|44202.2|44229.1|44052.5|0
1586219700000|2020-04-07 00:35:00|44401.2|44224|44276.1|44099.3|44401.2|44224|44253.8|44077.2|0
1586220000000|2020-04-07 00:40:00|44310.7|44133.9|44103.5|43927.5|44310.7|44133.9|44032.1|43856.3|0
1586220300000|2020-04-07 00:45:00|44082.4|43906.4|44079.9|43903.9|44165.6|43989.2|44079.9|43903.9|0
1586220600000|2020-04-07 00:50:00|44022|43846.2|43805.9|43631.1|44022|43846.2|43805.9|43631.1|0
1586220900000|2020-04-07 00:55:00|43709|43534.6|43968.7|43793.1|43968.7|43793.1|43709|43534.6|0
1586221200000|2020-04-07 01:00:00|43852|43677|43777.4|43602.6|43983.9|43808.3|43749.2|43574.6|0
1586221500000|2020-04-07 01:05:00|43679.1|43504.7|43820.9|43645.9|43820.9|43645.9|43679.1|43504.7|0
1586221800000|2020-04-07 01:10:00|43937.6|43762.2|43935.4|43760|43937.6|43762.2|43754.8|43580.2|0
1586222100000|2020-04-07 01:15:00|43966.6|43791|43878.9|43703.7|43983.6|43808|43840.6|43665.6|0
1586222400000|2020-04-07 01:20:00|43867.4|43692.2|43993.5|43817.9|44038|43862.2|43867.4|43692.2|0
1586222700000|2020-04-07 01:25:00|43886.2|43711|43644.2|43470|43886.2|43711|43524|43350.2|0
1586223000000|2020-04-07 01:30:00|43558.1|43384.3|43499.8|43326.2|43626.3|43452.1|43367.5|43194.3|0
1586223300000|2020-04-07 01:35:00|43504.3|43330.7|43314.5|43141.5|43504.3|43330.7|43246.4|43073.8|0
1586223600000|2020-04-07 01:40:00|43243.4|43070.8|43161.7|42989.3|43243.4|43070.8|43075.4|42903.4|0
1586223900000|2020-04-07 01:45:00|43123|42950.8|43105.7|42933.7|43140|42967.8|42975.9|42804.3|0
1586224200000|2020-04-07 01:50:00|43128.3|42956.1|42995.9|42824.3|43128.3|42956.1|42904.1|42732.9|0
1586224500000|2020-04-07 01:55:00|42937.8|42766.4|42888.4|42717.2|42937.8|42766.4|42805.8|42635|0
1586224800000|2020-04-07 02:00:00|42941.1|42769.7|42938.1|42766.7|43072.2|42900.2|42930.1|42758.7|0
1586225100000|2020-04-07 02:05:00|42952|42780.6|43081.2|42909.2|43159|42986.8|42952|42780.6|0
1586225400000|2020-04-07 02:10:00|43121.1|42948.9|42989.1|42817.5|43189.4|43017|42958.3|42786.9|0
1586225700000|2020-04-07 02:15:00|43025.4|42853.6|43035.7|42863.9|43060.7|42888.9|42838.5|42667.5|0
1586226000000|2020-04-07 02:20:00|42991.7|42820.1|42952.6|42781.2|43082.3|42910.3|42924.2|42752.8|0
1586226300000|2020-04-07 02:25:00|42948.6|42777.2|43013.4|42841.6|43013.4|42841.6|42899.5|42728.3|0
1586226600000|2020-04-07 02:30:00|43130.4|42958.2|43038.4|42866.6|43168.4|42996|43034.6|42862.8|0
1586226900000|2020-04-07 02:35:00|43068|42896|43051.8|42880|43068|42896|42950.4|42779|0
1586227200000|2020-04-07 02:40:00|43014.1|42842.3|43040.6|42868.8|43081.7|42909.7|42936.7|42765.3|0
1586227500000|2020-04-07 02:45:00|43054.9|42883.1|43080.7|42908.7|43086.3|42914.3|43022.2|42850.4|0
1586227800000|2020-04-07 02:50:00|43039.7|42867.9|43046.1|42874.3|43051.2|42879.4|42972.4|42800.8|0
1586228100000|2020-04-07 02:55:00|43028.7|42856.9|43023.9|42852.1|43055.3|42883.5|42999.6|42828|0
1586228400000|2020-04-07 03:00:00|43082.7|42910.7|43286.5|43113.7|43286.5|43113.7|43082.7|42910.7|0
1586228700000|2020-04-07 03:05:00|43252.1|43079.5|43273.9|43101.1|43273.9|43101.1|43212.9|43040.3|0
1586229000000|2020-04-07 03:10:00|43236.5|43063.9|43162.6|42990.2|43254.4|43081.8|43162.6|42990.2|0
1586229300000|2020-04-07 03:15:00|43201.3|43028.9|43141.9|42969.7|43201.3|43028.9|43131.5|42959.3|0
1586229600000|2020-04-07 03:20:00|43136.7|42964.5|43040.6|42868.8|43136.7|42964.5|42988.7|42817.1|0
1586229900000|2020-04-07 03:25:00|43001.5|42829.9|42928.6|42757.2|43001.5|42829.9|42898|42726.8|0
1586230200000|2020-04-07 03:30:00|42944.2|42772.8|42650|42479.8|42944.2|42772.8|42638.4|42468.2|0
1586230500000|2020-04-07 03:35:00|42718.8|42548.2|42613|42442.8|42718.8|42548.2|42613|42442.8|0
1586230800000|2020-04-07 03:40:00|42592.1|42422.1|42696.5|42526.1|42696.5|42526.1|42547.1|42377.3|0
1586231100000|2020-04-07 03:45:00|42708.3|42537.9|42736.2|42565.6|42861.5|42690.3|42708.3|42537.9|0
1586231400000|2020-04-07 03:50:00|42766.8|42596|42690.2|42519.8|42766.8|42596|42637.4|42467.2|0
1586231700000|2020-04-07 03:55:00|42709.9|42539.5|42708.3|42537.9|42879.8|42708.6|42635.8|42465.6|0
1586232000000|2020-04-07 04:00:00|42704.9|42534.5|42622.5|42452.3|42742.8|42572.2|42615.9|42445.7|0
1586232300000|2020-04-07 04:05:00|42607.2|42437.2|42664.3|42493.9|42696.9|42526.5|42587.1|42417.1|0
1586232600000|2020-04-07 04:10:00|42611.7|42441.5|42614.9|42444.7|42665.9|42495.5|42603.2|42433.2|0
1586232900000|2020-04-07 04:15:00|42613.7|42443.5|42695.4|42525|42800.2|42629.4|42613.7|42443.5|0
1586233200000|2020-04-07 04:20:00|42805.9|42635.1|42890.3|42719.1|43009.1|42837.5|42805.9|42635.1|0
1586233500000|2020-04-07 04:25:00|42844.6|42673.6|42623.5|42453.3|42844.6|42673.6|42589.9|42419.9|0
1586233800000|2020-04-07 04:30:00|42690.2|42519.8|42723.9|42553.3|42743.5|42572.9|42544.6|42374.8|0
1586234100000|2020-04-07 04:35:00|42644.3|42474.1|42640.4|42470.2|42707.8|42537.4|42637.9|42467.7|0
1586234400000|2020-04-07 04:40:00|42642|42471.8|42597|42427|42642|42471.8|42538.8|42369|0
1586234700000|2020-04-07 04:45:00|42616.6|42446.4|42358.3|42189.3|42616.6|42446.4|42338.5|42169.5|0
1586235000000|2020-04-07 04:50:00|42513.2|42343.4|42465.6|42296|42547.8|42378|42424.1|42254.7|0
1586235300000|2020-04-07 04:55:00|42526.9|42357.1|42690.7|42520.3|42690.7|42520.3|42480.3|42310.7|0
1586235600000|2020-04-07 05:00:00|42661.1|42490.7|42442.1|42272.7|42661.1|42490.7|42434|42264.6|0
1586235900000|2020-04-07 05:05:00|42451.7|42282.3|42688.4|42518|42688.4|42518|42389.6|42220.4|0
1586236200000|2020-04-07 05:10:00|42663.7|42493.3|42615|42444.8|42694.2|42523.8|42607.9|42437.9|0
1586236500000|2020-04-07 05:15:00|42569.6|42399.6|42508.1|42338.5|42569.6|42399.6|42490.7|42321.1|0
1586236800000|2020-04-07 05:20:00|42523.6|42353.8|42520.4|42350.6|42533.4|42363.6|42494.3|42324.7|0
1586237100000|2020-04-07 05:25:00|42548.5|42378.7|42537|42367.2|42608.1|42438.1|42463.1|42293.5|0
1586237400000|2020-04-07 05:30:00|42564.4|42394.4|42473|42303.4|42564.4|42394.4|42468.3|42298.7|0
1586237700000|2020-04-07 05:35:00|42487.2|42317.6|42737.8|42567.2|42817.3|42646.3|42487.2|42317.6|0
1586238000000|2020-04-07 05:40:00|42724.5|42553.9|42807.9|42637.1|42908.7|42737.5|42724.5|42553.9|0
1586238300000|2020-04-07 05:45:00|42959.6|42788.2|43075.8|42903.8|43075.8|42903.8|42909.1|42737.9|0
1586238600000|2020-04-07 05:50:00|42994.8|42823.2|42987.7|42816.1|43073.2|42901.2|42922.9|42751.5|0
1586238900000|2020-04-07 05:55:00|43013|42841.2|42999.1|42827.5|43095.4|42923.4|42897.3|42726.1|0
1586304600000|2020-04-08 00:10:00|42191.7|42023.3|42271.9|42103.1|42366.8|42197.6|42191.7|42023.3|0
1586304900000|2020-04-08 00:15:00|42243.7|42075.1|42164.4|41996|42409|42239.8|42157|41988.8|0
1586305200000|2020-04-08 00:20:00|42253.5|42084.9|42434.2|42264.8|42539.6|42369.8|42253.5|42084.9|0
1586305500000|2020-04-08 00:25:00|42447.1|42277.7|42417.7|42248.3|42493.5|42323.9|42389.3|42220.1|0
1586305800000|2020-04-08 00:30:00|42449.1|42279.7|42343.6|42174.6|42649.2|42479|42343.6|42174.6|0
1586306100000|2020-04-08 00:35:00|42351.2|42182.2|42651.7|42481.5|42681.4|42511|42351.2|42182.2|0
1586306400000|2020-04-08 00:40:00|42561.2|42391.2|42519.3|42349.5|42561.8|42391.8|42457.9|42288.5|0
1586306700000|2020-04-08 00:45:00|42488.9|42319.3|42582.1|42412.1|42603.4|42433.4|42488.4|42318.8|0
1586307000000|2020-04-08 00:50:00|42555.6|42385.8|42531.4|42361.6|42608.7|42438.7|42489.1|42319.5|0
1586307300000|2020-04-08 00:55:00|42553.2|42383.4|42263.2|42094.4|42553.2|42383.4|42263.2|42094.4|0
1586307600000|2020-04-08 01:00:00|42360.9|42191.7|42499|42329.4|42543.9|42374.1|42267.6|42098.8|0
1586307900000|2020-04-08 01:05:00|42455.3|42285.9|42475.4|42305.8|42537.5|42367.7|42384.9|42215.7|0
1586308200000|2020-04-08 01:10:00|42463.3|42293.7|42328.2|42159.2|42489.6|42320|42321.5|42152.5|0
1586308500000|2020-04-08 01:15:00|42299.3|42130.5|42632.1|42461.9|42632.1|42461.9|42299.3|42130.5|0
1586308800000|2020-04-08 01:20:00|42575|42405|42775.8|42605|42856|42685|42575|42405|0
1586309100000|2020-04-08 01:25:00|42794.9|42624.1|42765.6|42594.8|42828.1|42657.1|42642.9|42472.7|0
1586309400000|2020-04-08 01:30:00|42732.7|42562.1|42804.2|42633.4|42844.7|42673.7|42721.6|42551|0
1586309700000|2020-04-08 01:35:00|42787.2|42616.4|42856.8|42685.8|42920.4|42749|42787.2|42616.4|0
1586310000000|2020-04-08 01:40:00|42852.5|42681.5|42876.6|42705.4|42974.1|42802.5|42849|42678|0
1586310300000|2020-04-08 01:45:00|42925|42753.6|42752.9|42582.3|42964.2|42792.6|42752.9|42582.3|0
1586310600000|2020-04-08 01:50:00|42784.3|42613.5|42766.7|42595.9|42887.8|42716.6|42736.7|42566.1|0
1586310900000|2020-04-08 01:55:00|42804.6|42633.8|42846.6|42675.6|42935.7|42764.3|42798.5|42627.7|0
1586311200000|2020-04-08 02:00:00|42833.1|42662.1|42723.5|42552.9|42858.8|42687.8|42674.9|42504.5|0
1586311500000|2020-04-08 02:05:00|42828.8|42657.8|42659.1|42488.9|42905|42733.8|42653|42482.8|0
1586311800000|2020-04-08 02:10:00|42644|42473.8|42894.7|42723.5|42894.7|42723.5|42629.8|42459.6|0
1586312100000|2020-04-08 02:15:00|42875.9|42704.7|42874.3|42703.1|42929.4|42758|42874.3|42703.1|0
1586312400000|2020-04-08 02:20:00|42886.9|42715.7|42986.7|42815.1|42986.7|42815.1|42848.8|42677.8|0
1586312700000|2020-04-08 02:25:00|42957.4|42786|42985.3|42813.7|42985.3|42813.7|42906.5|42735.3|0
1586313000000|2020-04-08 02:30:00|42956.3|42784.9|42894.1|42722.9|42964.1|42792.5|42894.1|42722.9|0
1586313300000|2020-04-08 02:35:00|42900.3|42729.1|42844.4|42673.4|42923.1|42751.7|42844.4|42673.4|0
1586313600000|2020-04-08 02:40:00|42838.8|42667.8|42845.6|42674.6|42845.6|42674.6|42740.5|42569.9|0
1586313900000|2020-04-08 02:45:00|42879|42707.8|42874.6|42703.4|42924.4|42753|42874|42702.8|0
1586314200000|2020-04-08 02:50:00|42881.5|42710.3|42825|42654|42881.5|42710.3|42825|42654|0
1586314500000|2020-04-08 02:55:00|42776.5|42605.7|42666.8|42496.4|42835.3|42664.3|42666.8|42496.4|0
1586314800000|2020-04-08 03:00:00|42698.5|42528.1|42619.3|42449.1|42763.7|42592.9|42545.7|42375.9|0
1586315100000|2020-04-08 03:05:00|42629.2|42459|42829.5|42658.5|42861.8|42690.6|42629.2|42459|0
1586315400000|2020-04-08 03:10:00|42764.4|42593.6|42686.1|42515.7|42840.2|42669.2|42686.1|42515.7|0
1586315700000|2020-04-08 03:15:00|42698.8|42528.4|42769.6|42598.8|42855.7|42684.7|42698.8|42528.4|0
1586316000000|2020-04-08 03:20:00|42814.5|42643.5|42916.6|42745.2|42916.6|42745.2|42806|42635.2|0
1586316300000|2020-04-08 03:25:00|42924.8|42753.4|42913.4|42742|42932.9|42761.5|42889|42717.8|0
1586316600000|2020-04-08 03:30:00|42896.9|42725.7|42889.7|42718.5|42896.9|42725.7|42848.5|42677.5|0
1586316900000|2020-04-08 03:35:00|42893.4|42722.2|42902|42730.8|42914.7|42743.3|42878.2|42707|0
1586317200000|2020-04-08 03:40:00|42931.5|42760.1|42967|42795.4|42975.2|42803.6|42927.5|42756.1|0
1586317500000|2020-04-08 03:45:00|42940.4|42769|42868.2|42697|42971.6|42800|42868.2|42697|0
1586317800000|2020-04-08 03:50:00|42860.1|42689.1|43037.1|42865.3|43037.1|42865.3|42860.1|42689.1|0
1586318100000|2020-04-08 03:55:00|43016.7|42844.9|43311.3|43138.5|43311.3|43138.5|43016.7|42844.9|0
1586318400000|2020-04-08 04:00:00|43319.5|43146.5|43402|43228.8|43402|43228.8|43289.3|43116.5|0
1586318700000|2020-04-08 04:05:00|43426.9|43253.5|43480.7|43307.1|43480.7|43307.1|43324.7|43151.7|0
1586319000000|2020-04-08 04:10:00|43471.2|43297.6|43400.9|43227.7|43471.2|43297.6|43358.5|43185.5|0
1586319300000|2020-04-08 04:15:00|43547.9|43374.1|43582.2|43408.2|43600.5|43426.5|43482.5|43308.9|0
1586319600000|2020-04-08 04:20:00|43625.2|43451|43530.4|43356.6|43625.2|43451|43530.4|43356.6|0
1586319900000|2020-04-08 04:25:00|43571.8|43397.8|43549.8|43376|43619.3|43445.1|43549.8|43376|0
1586320200000|2020-04-08 04:30:00|43564.1|43390.1|43664.1|43489.7|43664.1|43489.7|43539.5|43365.7|0
1586320500000|2020-04-08 04:35:00|43618.8|43444.6|43578.5|43404.5|43652.3|43478.1|43578.5|43404.5|0
1586320800000|2020-04-08 04:40:00|43565.3|43391.3|43671.1|43496.7|43671.1|43496.7|43565.3|43391.3|0
1586321100000|2020-04-08 04:45:00|43678.2|43503.8|43686|43511.6|43763.8|43589|43678.2|43503.8|0
1586321400000|2020-04-08 04:50:00|43688.6|43514.2|43780.4|43605.6|43790.9|43616.1|43688.6|43514.2|0
1586321700000|2020-04-08 04:55:00|43853.3|43678.3|43836.1|43661.1|43855.1|43680.1|43758|43583.4|0
1586322000000|2020-04-08 05:00:00|43841.6|43666.6|43881.7|43706.5|43924.8|43749.4|43833.7|43658.7|0
1586322300000|2020-04-08 05:05:00|43860.7|43685.7|43938.9|43763.5|43938.9|43763.5|43860.7|43685.7|0
1586322600000|2020-04-08 05:10:00|43989.3|43813.7|43996.5|43820.9|44039.8|43864|43931.8|43756.4|0
1586322900000|2020-04-08 05:15:00|43998.6|43823|43927|43751.6|44001.3|43825.7|43912.7|43737.4|0
1586323200000|2020-04-08 05:20:00|43913.9|43738.5|43760.1|43585.5|43913.9|43738.5|43760.1|43585.5|0
1586323500000|2020-04-08 05:25:00|43749|43574.4|43643.1|43468.9|43749|43574.4|43575|43401|0
1586323800000|2020-04-08 05:30:00|43626.6|43452.4|43413.1|43239.7|43626.6|43452.4|43413.1|43239.7|0
1586324100000|2020-04-08 05:35:00|43530.3|43356.5|43379|43205.8|43549.9|43376.1|43378.3|43205.1|0
1586324400000|2020-04-08 05:40:00|43330.3|43157.3|43565.6|43391.6|43565.6|43391.6|43330.3|43157.3|0
1586324700000|2020-04-08 05:45:00|43533.9|43360.1|43507.1|43333.5|43554.7|43380.9|43476.9|43303.3|0
1586325000000|2020-04-08 05:50:00|43522.7|43348.9|43338.9|43165.9|43524.7|43350.9|43306.9|43134.1|0
1586325300000|2020-04-08 05:55:00|43258.1|43085.5|43148.1|42975.9|43258.1|43085.5|43071.5|42899.5|0
1586391000000|2020-04-09 00:10:00|43561.2|43387.4|43401.9|43228.7|43561.2|43387.4|43375.1|43201.9|0
1586391300000|2020-04-09 00:15:00|43359.8|43186.8|43372.6|43199.4|43392.8|43219.6|43235.8|43063.2|0
1586391600000|2020-04-09 00:20:00|43314.3|43141.3|43366.1|43192.9|43432.1|43258.7|43314.3|43141.3|0
1586391900000|2020-04-09 00:25:00|43406.5|43233.3|43421.8|43248.4|43477.9|43304.3|43352.4|43179.4|0
1586392200000|2020-04-09 00:30:00|43454.8|43281.4|43287.1|43114.3|43454.8|43281.4|43287.1|43114.3|0
1586392500000|2020-04-09 00:35:00|43287|43114.2|43407.8|43234.6|43407.8|43234.6|43259.2|43086.6|0
1586392800000|2020-04-09 00:40:00|43447.9|43274.5|43364.7|43191.5|43518.4|43344.6|43361|43188|0
1586393100000|2020-04-09 00:45:00|43388.4|43215.2|43048.4|42876.6|43388.4|43215.2|43002.7|42831.1|0
1586393400000|2020-04-09 00:50:00|43054.1|42882.3|43086.5|42914.5|43134.1|42961.9|43006.4|42834.8|0
1586393700000|2020-04-09 00:55:00|43088.2|42916.2|43170.5|42998.1|43175.9|43003.5|43086.7|42914.7|0
1586394000000|2020-04-09 01:00:00|43137.9|42965.7|43162.8|42990.4|43171.2|42998.8|43101.4|42929.4|0
1586394300000|2020-04-09 01:05:00|43164.9|42992.5|43290.5|43117.7|43290.5|43117.7|43164.9|42992.5|0
1586394600000|2020-04-09 01:10:00|43305.3|43132.5|43476.8|43303.2|43484.1|43310.5|43305.3|43132.5|0
1586394900000|2020-04-09 01:15:00|43431.8|43258.4|43489.8|43316.2|43489.8|43316.2|43387.3|43214.1|0
1586395200000|2020-04-09 01:20:00|43495.5|43321.9|43436.9|43263.5|43495.5|43321.9|43301.5|43128.7|0
1586395500000|2020-04-09 01:25:00|43416.1|43242.7|43465|43291.4|43500.1|43326.5|43416.1|43242.7|0
1586395800000|2020-04-09 01:30:00|43440.3|43266.9|43283.2|43110.4|43453.1|43279.7|43283.2|43110.4|0
1586396100000|2020-04-09 01:35:00|43285.5|43112.7|43250.2|43077.6|43433.9|43260.5|43250.2|43077.6|0
1586396400000|2020-04-09 01:40:00|43286|43113.2|43348.6|43175.6|43382.8|43209.6|43286|43113.2|0
1586396700000|2020-04-09 01:45:00|43350|43177|43341.6|43168.6|43407.8|43234.6|43315.1|43142.1|0
1586397000000|2020-04-09 01:50:00|43303|43130.2|43393.7|43220.5|43393.7|43220.5|43303|43130.2|0
1586397300000|2020-04-09 01:55:00|43411.5|43238.3|43245.5|43072.9|43411.5|43238.3|43245.5|43072.9|0
1586397600000|2020-04-09 02:00:00|43274.1|43101.3|43182|43009.6|43276.6|43103.8|43182|43009.6|0
1586397900000|2020-04-09 02:05:00|43202.6|43030.2|43378.7|43205.5|43386|43212.8|43202.6|43030.2|0
1586398200000|2020-04-09 02:10:00|43382.7|43209.5|43231.9|43059.3|43382.7|43209.5|43231.9|43059.3|0
1586398500000|2020-04-09 02:15:00|43245.3|43072.7|43262.8|43090|43276.2|43103.4|43218.5|43045.9|0
1586398800000|2020-04-09 02:20:00|43264.8|43092|43234.6|43062|43264.8|43092|43221.3|43048.7|0
1586399100000|2020-04-09 02:25:00|43239.8|43067.2|43106.6|42934.6|43239.8|43067.2|43106.6|42934.6|0
1586399400000|2020-04-09 02:30:00|43099.6|42927.6|43153.9|42981.7|43185|43012.6|43099.6|42927.6|0
1586399700000|2020-04-09 02:35:00|43149.1|42976.9|43160.4|42988.2|43164.9|42992.5|43133.5|42961.3|0
1586400000000|2020-04-09 02:40:00|43116.8|42944.6|43119.5|42947.3|43157.4|42985.2|43065.7|42893.7|0
1586400300000|2020-04-09 02:45:00|43137.5|42965.3|43070.2|42898.2|43178.6|43006.2|43070.2|42898.2|0
1586400600000|2020-04-09 02:50:00|43090.3|42918.3|43137|42964.8|43148.9|42976.7|43052.8|42881|0
1586400900000|2020-04-09 02:55:00|43128.4|42956.2|43166.3|42993.9|43186.4|43014|43128.4|42956.2|0
1586401200000|2020-04-09 03:00:00|43142.1|42969.9|43135.7|42963.5|43209.7|43037.3|43135.7|42963.5|0
1586401500000|2020-04-09 03:05:00|43133.8|42961.6|43176|43003.6|43218.2|43045.6|43130.8|42958.6|0
1586401800000|2020-04-09 03:10:00|43183.6|43011.2|43278.6|43105.8|43292.4|43119.6|43183.6|43011.2|0
1586402100000|2020-04-09 03:15:00|43271.1|43098.3|43279.9|43107.1|43279.9|43107.1|43251.7|43079.1|0
1586402400000|2020-04-09 03:20:00|43278.6|43105.8|43319.4|43146.4|43319.4|43146.4|43278.6|43105.8|0
1586402700000|2020-04-09 03:25:00|43334.6|43161.6|43417.8|43244.4|43417.8|43244.4|43334.6|43161.6|0
1586403000000|2020-04-09 03:30:00|43415.2|43241.8|43420|43246.6|43458.3|43284.9|43415.2|43241.8|0
1586403300000|2020-04-09 03:35:00|43441.1|43267.7|43436.1|43262.7|43446.4|43273|43409.5|43236.3|0
1586403600000|2020-04-09 03:40:00|43439.5|43266.1|43463.9|43290.3|43463.9|43290.3|43417|43243.6|0
1586403900000|2020-04-09 03:45:00|43480.9|43307.3|43577.4|43403.4|43577.4|43403.4|43480.9|43307.3|0
1586404200000|2020-04-09 03:50:00|43587.2|43413.2|43468.8|43295.2|43587.2|43413.2|43441.9|43268.5|0
1586404500000|2020-04-09 03:55:00|43401.3|43228.1|43430.3|43256.9|43455|43281.6|43383.2|43210|0
1586404800000|2020-04-09 04:00:00|43438.3|43264.9|43485.8|43312.2|43540.3|43366.5|43438.3|43264.9|0
1586405100000|2020-04-09 04:05:00|43494.2|43320.6|43532.9|43359.1|43532.9|43359.1|43426.8|43253.4|0
1586405400000|2020-04-09 04:10:00|43528.7|43354.9|43601.7|43427.7|43601.7|43427.7|43507.8|43334.2|0
1586405700000|2020-04-09 04:15:00|43559|43385.2|43593.2|43419.2|43603.4|43429.4|43539.1|43365.3|0
1586406000000|2020-04-09 04:20:00|43612.3|43438.1|43630.6|43456.4|43642.4|43468.2|43612.3|43438.1|0
1586406300000|2020-04-09 04:25:00|43647.3|43473.1|43677.3|43502.9|43677.3|43502.9|43629.3|43455.1|0
1586406600000|2020-04-09 04:30:00|43671.9|43497.5|43825.9|43650.9|43825.9|43650.9|43671.9|43497.5|0
1586406900000|2020-04-09 04:35:00|43798.1|43623.3|43901.3|43726.1|43904.9|43729.7|43798.1|43623.3|0
1586407200000|2020-04-09 04:40:00|43923.2|43747.8|44022.9|43847.1|44022.9|43847.1|43923.2|43747.8|0
1586407500000|2020-04-09 04:45:00|44017.1|43841.3|43890.4|43715.2|44044|43868.2|43890.4|43715.2|0
1586407800000|2020-04-09 04:50:00|43931.6|43756.2|43957.8|43782.4|44013.4|43837.6|43920.9|43745.5|0
1586408100000|2020-04-09 04:55:00|43959.5|43784.1|44075.7|43899.7|44075.7|43899.7|43946|43770.6|0
1586408400000|2020-04-09 05:00:00|44056.6|43880.8|44018.8|43843|44118.7|43942.5|44018.8|43843|0
1586408700000|2020-04-09 05:05:00|44058.3|43882.5|44022.4|43846.6|44111|43935|44022.4|43846.6|0
1586409000000|2020-04-09 05:10:00|44015.3|43839.5|44095.1|43919.1|44095.1|43919.1|44001.3|43825.7|0
1586409300000|2020-04-09 05:15:00|44067.6|43891.6|43992.3|43816.7|44067.6|43891.6|43966.7|43791.1|0
1586409600000|2020-04-09 05:20:00|44000|43824.4|43816.9|43641.9|44000|43824.4|43811|43636.2|0
1586409900000|2020-04-09 05:25:00|43770.7|43595.9|43705.2|43530.8|43790.1|43615.3|43703.6|43529.2|0
1586410200000|2020-04-09 05:30:00|43784|43609.2|43807.5|43632.7|43810.9|43636.1|43756.7|43582.1|0
1586410500000|2020-04-09 05:35:00|43812.1|43637.3|43941.9|43766.5|43941.9|43766.5|43783.4|43608.6|0
1586410800000|2020-04-09 05:40:00|43945.2|43769.8|44036.3|43860.5|44061.5|43885.7|43943.3|43767.9|0
1586411100000|2020-04-09 05:45:00|44078.9|43902.9|44141.5|43965.3|44141.5|43965.3|44056.8|43881|0
1586411400000|2020-04-09 05:50:00|44109|43933|43994.6|43819|44109|43933|43987.2|43811.6|0
1586411700000|2020-04-09 05:55:00|44059.5|43883.7|44138.5|43962.3|44138.5|43962.3|44036.2|43860.4|0
1586823000000|2020-04-14 00:10:00|44402.3|44225.1|44144|43967.8|44402.3|44225.1|44144|43967.8|0
1586823300000|2020-04-14 00:15:00|44185.3|44008.9|44271.4|44094.6|44361.8|44184.8|44185.3|44008.9|0
1586823600000|2020-04-14 00:20:00|44252.9|44076.3|44453.6|44276.2|44453.6|44276.2|44252.9|44076.3|0
1586823900000|2020-04-14 00:25:00|44366.6|44189.4|44327.7|44150.7|44463.5|44286.1|44327.7|44150.7|0
1586824200000|2020-04-14 00:30:00|44320.1|44143.1|44600.5|44422.5|44600.5|44422.5|44320.1|44143.1|0
1586824500000|2020-04-14 00:35:00|44568.6|44390.6|44831.3|44652.3|44839.5|44660.5|44568.6|44390.6|0
1586824800000|2020-04-14 00:40:00|44845.3|44666.3|44949.5|44770.1|44949.5|44770.1|44827.8|44648.8|0
1586825100000|2020-04-14 00:45:00|44923.2|44743.8|44906.7|44727.5|44923.2|44743.8|44810.4|44631.6|0
1586825400000|2020-04-14 00:50:00|44841.4|44662.4|44737.9|44559.3|44866.5|44687.3|44737.9|44559.3|0
1586825700000|2020-04-14 00:55:00|44699.2|44520.8|44633.5|44455.3|44729.7|44551.1|44594.3|44416.3|0
1586826000000|2020-04-14 01:00:00|44628.2|44450|44599.8|44421.8|44636.5|44458.3|44589.1|44411.1|0
1586826300000|2020-04-14 01:05:00|44568.3|44390.3|44591.4|44413.4|44630.7|44452.5|44568.3|44390.3|0
1586826600000|2020-04-14 01:10:00|44583.5|44405.5|44663.3|44485.1|44663.3|44485.1|44583.5|44405.5|0
1586826900000|2020-04-14 01:15:00|44649.6|44471.4|44749.7|44571.1|44749.7|44571.1|44598.6|44420.6|0
1586827200000|2020-04-14 01:20:00|44810.9|44632.1|44757.8|44579.2|44827.5|44648.5|44757.8|44579.2|0
1586827500000|2020-04-14 01:25:00|44765.4|44586.6|44586.5|44408.5|44765.4|44586.6|44586.5|44408.5|0
1586827800000|2020-04-14 01:30:00|44609.7|44431.7|44619|44440.8|44698.2|44519.8|44597.1|44419.1|0
1586828100000|2020-04-14 01:35:00|44586.5|44408.5|44634.2|44456|44739.1|44560.5|44586.5|44408.5|0
1586828400000|2020-04-14 01:40:00|44644|44465.8|44541.8|44364|44656.3|44478.1|44538.3|44360.5|0
1586828700000|2020-04-14 01:45:00|44548.8|44371|44620.2|44442|44668.3|44489.9|44548.8|44371|0
1586829000000|2020-04-14 01:50:00|44597.5|44419.5|44760.7|44582.1|44760.7|44582.1|44597.5|44419.5|0
1586829300000|2020-04-14 01:55:00|44802.1|44623.3|44656.6|44478.4|44846.8|44667.8|44656.6|44478.4|0
1586829600000|2020-04-14 02:00:00|44666.4|44488|44665|44486.6|44709.8|44531.4|44648.9|44470.7|0
1586829900000|2020-04-14 02:05:00|44678.9|44500.5|44609.9|44431.9|44678.9|44500.5|44609.9|44431.9|0
1586830200000|2020-04-14 02:10:00|44562.9|44385.1|44642.1|44463.9|44642.1|44463.9|44557.8|44380|0
1586830500000|2020-04-14 02:15:00|44627|44448.8|44597.4|44419.4|44656.7|44478.5|44597.4|44419.4|0
1586830800000|2020-04-14 02:20:00|44596.3|44418.3|44650.6|44472.4|44651.1|44472.9|44596.3|44418.3|0
1586831100000|2020-04-14 02:25:00|44651|44472.8|44654.6|44476.4|44700.1|44521.7|44644|44465.8|0
1586831400000|2020-04-14 02:30:00|44682.6|44504.2|44696.5|44518.1|44749.9|44571.3|44682.6|44504.2|0
1586831700000|2020-04-14 02:35:00|44721.1|44542.5|44725.5|44546.9|44793.7|44614.9|44721.1|44542.5|0
1586832000000|2020-04-14 02:40:00|44723.7|44545.1|44755.5|44576.9|44792.6|44613.8|44723.7|44545.1|0
1586832300000|2020-04-14 02:45:00|44751.4|44572.8|44732.4|44553.8|44751.4|44572.8|44670.6|44492.2|0
1586832600000|2020-04-14 02:50:00|44751.3|44572.7|44671.5|44493.1|44778.3|44599.5|44671.5|44493.1|0
1586832900000|2020-04-14 02:55:00|44659.3|44481.1|44656.2|44478|44728.2|44549.6|44641.6|44463.4|0
1586833200000|2020-04-14 03:00:00|44653.2|44475|44634.8|44456.6|44653.2|44475|44630.9|44452.7|0
1586833500000|2020-04-14 03:05:00|44661.6|44483.4|44690.3|44511.9|44693|44514.6|44628.8|44450.6|0
1586833800000|2020-04-14 03:10:00|44662.7|44484.5|44694.7|44516.3|44696.1|44517.7|44661|44482.8|0
1586834100000|2020-04-14 03:15:00|44699.3|44520.9|44679|44500.6|44739.4|44560.8|44679|44500.6|0
1586834400000|2020-04-14 03:20:00|44681.9|44503.5|44746.5|44567.9|44746.5|44567.9|44681.9|44503.5|0
1586834700000|2020-04-14 03:25:00|44765.9|44587.1|44695.9|44517.5|44765.9|44587.1|44670.8|44492.4|0
1586835000000|2020-04-14 03:30:00|44689.9|44511.5|44773.8|44595|44773.8|44595|44680.1|44501.7|0
1586835300000|2020-04-14 03:35:00|44769.8|44591|44798.1|44619.3|44802.8|44624|44765.3|44586.5|0
1586835600000|2020-04-14 03:40:00|44791.4|44612.6|44757.8|44579.2|44809.7|44630.9|44757.8|44579.2|0
1586835900000|2020-04-14 03:45:00|44752.1|44573.5|44661.6|44483.4|44765|44586.2|44646|44467.8|0
1586836200000|2020-04-14 03:50:00|44660.3|44482.1|44604.8|44426.8|44674.6|44496.2|44604.8|44426.8|0
1586836500000|2020-04-14 03:55:00|44627|44448.8|44519.2|44341.4|44638.6|44460.4|44516.8|44339|0
1586836800000|2020-04-14 04:00:00|44590.6|44412.6|44634.5|44456.3|44653.7|44475.5|44583.2|44405.2|0
1586837100000|2020-04-14 04:05:00|44567.6|44389.6|44429.3|44251.9|44579.2|44401.2|44429.3|44251.9|0
1586837400000|2020-04-14 04:10:00|44443|44265.6|44458.6|44281.2|44459.7|44282.3|44347.5|44170.5|0
1586837700000|2020-04-14 04:15:00|44470.1|44292.5|44571.8|44393.8|44571.8|44393.8|44470.1|44292.5|0
1586838000000|2020-04-14 04:20:00|44562.2|44384.4|44578.4|44400.4|44590.4|44412.4|44562.2|44384.4|0
1586838300000|2020-04-14 04:25:00|44579.2|44401.2|44587.6|44409.6|44593.5|44415.5|44575.5|44397.5|0
1586838600000|2020-04-14 04:30:00|44591.9|44413.9|44617.8|44439.6|44632|44453.8|44591.9|44413.9|0
1586838900000|2020-04-14 04:35:00|44610.1|44432.1|44585.5|44407.5|44612|44434|44585.5|44407.5|0
1586839200000|2020-04-14 04:40:00|44593.8|44415.8|44603|44425|44626.4|44448.2|44575.6|44397.6|0
1586839500000|2020-04-14 04:45:00|44593.8|44415.8|44596.1|44418.1|44603.9|44425.9|44585.5|44407.5|0
1586839800000|2020-04-14 04:50:00|44574.5|44396.5|44563.8|44386|44581.7|44403.7|44558.7|44380.9|0
1586840100000|2020-04-14 04:55:00|44573|44395|44452.7|44275.3|44573|44395|44356.1|44179.1|0
1586840400000|2020-04-14 05:00:00|44463.1|44285.7|44503.8|44326.2|44547.3|44369.5|44460.8|44283.4|0
1586840700000|2020-04-14 05:05:00|44547.3|44369.5|44492.4|44314.8|44570.8|44392.8|44492.4|44314.8|0
1586841000000|2020-04-14 05:10:00|44452.7|44275.3|44464.6|44287|44499.7|44322.1|44430.8|44253.4|0
1586841300000|2020-04-14 05:15:00|44464.2|44286.6|44541.3|44363.5|44571.2|44393.2|44464.2|44286.6|0
1586841600000|2020-04-14 05:20:00|44557.6|44379.8|44561.4|44383.6|44561.4|44383.6|44497.1|44319.5|0
1586841900000|2020-04-14 05:25:00|44585.6|44407.6|44668.3|44489.9|44687.2|44508.8|44585.6|44407.6|0
1586842200000|2020-04-14 05:30:00|44664.7|44486.3|44862.4|44683.4|44869.4|44690.2|44664.7|44486.3|0
1586842500000|2020-04-14 05:35:00|44866.4|44687.2|44825.8|44646.8|44912|44732.8|44820.4|44641.4|0
1586842800000|2020-04-14 05:40:00|44796.2|44617.4|44821.5|44642.5|44852.1|44673.1|44791.2|44612.4|0
1586843100000|2020-04-14 05:45:00|44801|44622.2|44877.2|44698|44877.2|44698|44764.4|44585.7|0
1586843400000|2020-04-14 05:50:00|44919.5|44740.1|44760.4|44581.8|44919.5|44740.1|44760.4|44581.8|0
1586843700000|2020-04-14 05:55:00|44770.4|44591.6|44775.4|44596.6|44775.4|44596.6|44679.7|44501.3|0
1586909400000|2020-04-15 00:10:00|45295.2|45114.4|45501.1|45319.5|45520.5|45338.7|45295.2|45114.4|0
1586909700000|2020-04-15 00:15:00|45553|45371.2|45554|45372.2|45584.9|45402.9|45524.8|45343|0
1586910000000|2020-04-15 00:20:00|45545.2|45363.4|45441.4|45260|45590.2|45408.2|45441.4|45260|0
1586910300000|2020-04-15 00:25:00|45418.3|45236.9|45204.7|45024.3|45418.3|45236.9|45190.5|45010.1|0
1586910600000|2020-04-15 00:30:00|45215.1|45034.7|45193.2|45012.8|45261.3|45080.7|45193.2|45012.8|0
1586910900000|2020-04-15 00:35:00|45165.3|44984.9|45096|44916|45192.3|45011.9|45096|44916|0
1586911200000|2020-04-15 00:40:00|45089|44909|45107.5|44927.5|45147|44966.8|45042.9|44863.1|0
1586911500000|2020-04-15 00:45:00|45079.9|44899.9|44860.1|44681.1|45079.9|44899.9|44860.1|44681.1|0
1586911800000|2020-04-15 00:50:00|44908.2|44729|44872.5|44693.3|44937.8|44758.4|44826.9|44647.9|0
1586912100000|2020-04-15 00:55:00|44881|44701.8|44945.5|44766.1|44962.2|44782.8|44881|44701.8|0
1586912400000|2020-04-15 01:00:00|44911.5|44732.3|44883.2|44704|44930.6|44751.2|44854.7|44675.7|0
1586912700000|2020-04-15 01:05:00|44830.3|44651.3|44666.9|44488.5|44833.9|44654.9|44666.9|44488.5|0
1586913000000|2020-04-15 01:10:00|44667.7|44489.3|44643|44464.8|44694.5|44516.1|44601|44423|0
1586913300000|2020-04-15 01:15:00|44645.1|44466.9|44343.1|44166.1|44645.1|44466.9|44343.1|44166.1|0
1586913600000|2020-04-15 01:20:00|44383.2|44206|44428.2|44250.8|44462.6|44285.2|44378.5|44201.3|0
1586913900000|2020-04-15 01:25:00|44425.6|44248.2|44496.2|44318.6|44498.4|44320.8|44408.4|44231.2|0
1586914200000|2020-04-15 01:30:00|44479|44301.4|44366.5|44189.3|44497.8|44320.2|44366.5|44189.3|0
1586914500000|2020-04-15 01:35:00|44358.8|44181.8|44528.8|44351|44528.8|44351|44358.8|44181.8|0
1586914800000|2020-04-15 01:40:00|44469.8|44292.2|44478.6|44301|44508.4|44330.8|44396.4|44219.2|0
1586915100000|2020-04-15 01:45:00|44401.7|44224.5|44450.4|44273|44513.6|44336|44401.7|44224.5|0
1586915400000|2020-04-15 01:50:00|44445.6|44268.2|44468.3|44290.7|44504.9|44327.3|44422.3|44244.9|0
1586915700000|2020-04-15 01:55:00|44485.2|44307.6|44420.3|44242.9|44485.2|44307.6|44415.2|44237.8|0
1586916000000|2020-04-15 02:00:00|44443.7|44266.3|44387.8|44210.6|44470|44292.4|44387.8|44210.6|0
1586916300000|2020-04-15 02:05:00|44367.9|44190.7|44382.2|44205|44382.2|44205|44341.9|44164.9|0
1586916600000|2020-04-15 02:10:00|44321.9|44144.9|44399.5|44222.3|44405.9|44228.7|44308.8|44132|0
1586916900000|2020-04-15 02:15:00|44394.8|44217.6|44450|44272.6|44457.1|44279.7|44375.2|44198|0
1586917200000|2020-04-15 02:20:00|44473.8|44296.2|44569.1|44391.1|44569.1|44391.1|44467.8|44290.2|0
1586917500000|2020-04-15 02:25:00|44616.2|44438|44631.4|44453.2|44660.3|44482.1|44585.5|44407.5|0
1586917800000|2020-04-15 02:30:00|44603.8|44425.8|44583.5|44405.5|44603.8|44425.8|44517|44339.2|0
1586918100000|2020-04-15 02:35:00|44619.9|44441.7|44588.7|44410.7|44624.7|44446.5|44588.7|44410.7|0
1586918400000|2020-04-15 02:40:00|44605.4|44427.4|44693.2|44514.8|44705.8|44527.4|44605.4|44427.4|0
1586918700000|2020-04-15 02:45:00|44649.4|44471.2|44627.6|44449.4|44652.9|44474.7|44605.8|44427.8|0
1586919000000|2020-04-15 02:50:00|44610.2|44432.2|44565.4|44387.4|44610.2|44432.2|44556.3|44378.5|0
1586919300000|2020-04-15 02:55:00|44571|44393|44431.9|44254.5|44571|44393|44431.9|44254.5|0
1586919600000|2020-04-15 03:00:00|44420.2|44242.8|44499.2|44321.6|44499.2|44321.6|44405.1|44227.9|0
1586919900000|2020-04-15 03:05:00|44492.1|44314.5|44493.3|44315.7|44500.9|44323.3|44478.8|44301.2|0
1586920200000|2020-04-15 03:10:00|44504.2|44326.6|44519.1|44341.3|44535.7|44357.9|44504.2|44326.6|0
1586920500000|2020-04-15 03:15:00|44517|44339.2|44526.2|44348.4|44532.2|44354.4|44510.3|44332.7|0
1586920800000|2020-04-15 03:20:00|44532.8|44355|44484.8|44307.2|44532.8|44355|44456.3|44278.9|0
1586921100000|2020-04-15 03:25:00|44456.1|44278.7|44439.3|44261.9|44458|44280.6|44418.5|44241.1|0
1586921400000|2020-04-15 03:30:00|44411.6|44234.4|44472.5|44294.9|44486.8|44309.2|44411.6|44234.4|0
1586921700000|2020-04-15 03:35:00|44468|44290.4|44463.4|44286|44468|44290.4|44411.7|44234.5|0
1586922000000|2020-04-15 03:40:00|44483.8|44306.2|44480|44302.4|44483.8|44306.2|44440|44262.6|0
1586922300000|2020-04-15 03:45:00|44457|44279.6|44362.2|44185.2|44457|44279.6|44362.2|44185.2|0
1586922600000|2020-04-15 03:50:00|44347.5|44170.5|44323.8|44146.8|44387.2|44210|44323.8|44146.8|0
1586922900000|2020-04-15 03:55:00|44309.1|44132.3|44272.9|44096.1|44329.9|44152.9|44268.3|44091.5|0
1586923200000|2020-04-15 04:00:00|44305.5|44128.7|44166.8|43990.4|44305.5|44128.7|44149.1|43972.9|0
1586923500000|2020-04-15 04:05:00|44145.2|43969|44071.9|43895.9|44162|43985.8|44071.9|43895.9|0
1586923800000|2020-04-15 04:10:00|44049.7|43873.9|44251.6|44075|44262.9|44086.3|44017.1|43841.3|0
1586924100000|2020-04-15 04:15:00|44241.4|44064.8|44400|44222.8|44400|44222.8|44241.4|44064.8|0
1586924400000|2020-04-15 04:20:00|44410.2|44233|44437.5|44260.1|44511.2|44333.6|44410.2|44233|0
1586924700000|2020-04-15 04:25:00|44496.1|44318.5|44540.2|44362.4|44540.2|44362.4|44466.6|44289|0
1586925000000|2020-04-15 04:30:00|44530|44352.2|44471.2|44293.6|44530|44352.2|44441.2|44263.8|0
1586925300000|2020-04-15 04:35:00|44501.6|44324|44518.1|44340.3|44546.2|44368.4|44473|44295.4|0
1586925600000|2020-04-15 04:40:00|44506.4|44328.8|44502|44324.4|44537.6|44359.8|44491.2|44313.6|0
1586925900000|2020-04-15 04:45:00|44486.6|44309|44526|44348.2|44534.4|44356.6|44429.5|44252.1|0
1586926200000|2020-04-15 04:50:00|44498.8|44321.2|44544.6|44366.8|44572|44394|44498.8|44321.2|0
1586926500000|2020-04-15 04:55:00|44534.7|44356.9|44503.1|44325.5|44555.9|44378.1|44503.1|44325.5|0
1586926800000|2020-04-15 05:00:00|44515.1|44337.3|44487.4|44309.8|44560.6|44382.8|44487.4|44309.8|0
1586927100000|2020-04-15 05:05:00|44487.6|44310|44481.1|44303.5|44487.6|44310|44417.8|44240.4|0
1586927400000|2020-04-15 05:10:00|44482.3|44304.7|44397.7|44220.5|44482.3|44304.7|44361.1|44184.1|0
1586927700000|2020-04-15 05:15:00|44403.7|44226.5|44275.5|44098.7|44409.3|44232.1|44275.5|44098.7|0
1586928000000|2020-04-15 05:20:00|44267.3|44090.5|44179.8|44003.4|44267.3|44090.5|44165.2|43988.8|0
1586928300000|2020-04-15 05:25:00|44168.5|43992.1|44230.5|44053.9|44261.1|44084.5|44168.5|43992.1|0
1586928600000|2020-04-15 05:30:00|44210.2|44033.8|44251.3|44074.7|44317.2|44140.2|44171.3|43994.9|0
1586928900000|2020-04-15 05:35:00|44252.3|44075.7|44372|44194.8|44394.5|44217.3|44157.1|43980.9|0
1586929200000|2020-04-15 05:40:00|44417.4|44240|44476.8|44299.2|44513.2|44335.6|44384.6|44207.4|0
1586929500000|2020-04-15 05:45:00|44505.8|44328.2|44570.2|44392.2|44668.3|44489.9|44505.8|44328.2|0
1586929800000|2020-04-15 05:50:00|44550.1|44372.3|44447.7|44270.3|44550.1|44372.3|44447.7|44270.3|0
1586930100000|2020-04-15 05:55:00|44445|44267.6|44501.3|44323.7|44518.4|44340.6|44411.9|44234.7|0
1586995800000|2020-04-16 00:10:00|44703.7|44525.3|44639.7|44461.5|44721.8|44543.2|44587.2|44409.2|0
1586996100000|2020-04-16 00:15:00|44631.6|44453.4|44629.6|44451.4|44758|44579.4|44623.2|44445|0
1586996400000|2020-04-16 00:20:00|44608.3|44430.3|44566.9|44388.9|44660.2|44482|44554.8|44377|0
1586996700000|2020-04-16 00:25:00|44619.4|44441.2|44702.8|44524.4|44711.8|44533.4|44590.3|44412.3|0
1586997000000|2020-04-16 00:30:00|44730.2|44551.6|44719.4|44540.8|44730.2|44551.6|44571.6|44393.6|0
1586997300000|2020-04-16 00:35:00|44750.8|44572.2|44642.7|44464.5|44792.5|44613.7|44642.7|44464.5|0
1586997600000|2020-04-16 00:40:00|44652.3|44474.1|44584|44406|44652.8|44474.6|44584|44406|0
1586997900000|2020-04-16 00:45:00|44570.9|44392.9|44531.3|44353.5|44570.9|44392.9|44497.4|44319.8|0
1586998200000|2020-04-16 00:50:00|44538.7|44360.9|44590.6|44412.6|44630.4|44452.2|44538.7|44360.9|0
1586998500000|2020-04-16 00:55:00|44540.9|44363.1|44632.1|44453.9|44674.5|44496.1|44515.6|44337.8|0
1586998800000|2020-04-16 01:00:00|44616.7|44438.5|44628.4|44450.2|44636.5|44458.3|44567.3|44389.3|0
1586999100000|2020-04-16 01:05:00|44648.4|44470.2|44570.7|44392.7|44648.4|44470.2|44519.9|44342.1|0
1586999400000|2020-04-16 01:10:00|44575.2|44397.2|44583|44405|44586.2|44408.2|44543.7|44365.9|0
1586999700000|2020-04-16 01:15:00|44573.5|44395.5|44567.2|44389.2|44573.5|44395.5|44504.4|44326.8|0
1587000000000|2020-04-16 01:20:00|44570.6|44392.6|44410|44232.8|44570.6|44392.6|44410|44232.8|0
1587000300000|2020-04-16 01:25:00|44427.2|44249.8|44492.9|44315.3|44509.7|44332.1|44427.2|44249.8|0
1587000600000|2020-04-16 01:30:00|44491.4|44313.8|44767.4|44588.6|44820|44641|44491.4|44313.8|0
1587000900000|2020-04-16 01:35:00|44785|44606.2|44784.7|44605.9|44847.2|44668.2|44772.8|44594|0
1587001200000|2020-04-16 01:40:00|44778.3|44599.5|44803.6|44624.8|44809.9|44631.1|44755.5|44576.9|0
1587001500000|2020-04-16 01:45:00|44773.2|44594.4|44715|44536.4|44773.2|44594.4|44676.6|44498.2|0
1587001800000|2020-04-16 01:50:00|44725|44546.4|44831|44652|44831|44652|44725|44546.4|0
1587002100000|2020-04-16 01:55:00|44842.5|44663.5|44837.9|44658.9|44907.3|44728.1|44837.9|44658.9|0
1587002400000|2020-04-16 02:00:00|44825.2|44646.2|44888|44708.8|44903.2|44724|44782|44603.2|0
1587002700000|2020-04-16 02:05:00|44816.4|44637.4|44896.6|44717.4|44945.2|44765.8|44816.4|44637.4|0
1587003000000|2020-04-16 02:10:00|44903.6|44724.4|44925.2|44745.8|44929.3|44749.9|44880.2|44701|0
1587003300000|2020-04-16 02:15:00|44973|44793.4|44820|44641|44978.4|44798.8|44820|44641|0
1587003600000|2020-04-16 02:20:00|44803.3|44624.5|44806.5|44627.7|44827.4|44648.4|44730.6|44552|0
1587003900000|2020-04-16 02:25:00|44833.6|44654.6|44717.2|44538.6|44833.6|44654.6|44691.4|44513|0
1587004200000|2020-04-16 02:30:00|44744.4|44565.8|44747.7|44569.1|44747.7|44569.1|44607.8|44429.8|0
1587004500000|2020-04-16 02:35:00|44733.1|44554.5|44686.4|44508|44733.1|44554.5|44640.4|44462.2|0
1587004800000|2020-04-16 02:40:00|44688|44509.6|44694.5|44516.1|44701.7|44523.3|44647.1|44468.9|0
1587005100000|2020-04-16 02:45:00|44707.6|44529.2|44655.3|44477.1|44776.5|44597.7|44599.7|44421.7|0
1587005400000|2020-04-16 02:50:00|44631.3|44453.1|44636.6|44458.4|44661.6|44483.4|44618.2|44440|0
1587005700000|2020-04-16 02:55:00|44626.7|44448.5|44603|44425|44647.7|44469.5|44580.1|44402.1|0
1587006000000|2020-04-16 03:00:00|44591.3|44413.3|44577.8|44399.8|44614.8|44436.6|44544.4|44366.6|0
1587006300000|2020-04-16 03:05:00|44588.9|44410.9|44489.4|44311.8|44588.9|44410.9|44456|44278.6|0
1587006600000|2020-04-16 03:10:00|44522.9|44345.1|44512.5|44334.9|44522.9|44345.1|44486.8|44309.2|0
1587006900000|2020-04-16 03:15:00|44488|44310.4|44513.3|44335.7|44545.5|44367.7|44488|44310.4|0
1587007200000|2020-04-16 03:20:00|44512.3|44334.7|44564.2|44386.2|44582.1|44404.1|44512.3|44334.7|0
1587007500000|2020-04-16 03:25:00|44570.7|44392.7|44735|44556.4|44735|44556.4|44528.5|44350.7|0
1587007800000|2020-04-16 03:30:00|44763|44584.4|44846.5|44667.5|44875.4|44696.2|44716.6|44538|0
1587008100000|2020-04-16 03:35:00|44865.1|44685.9|44852|44673|44890.2|44711|44847.4|44668.4|0
1587008400000|2020-04-16 03:40:00|44850.6|44671.6|44861.1|44682.1|44897|44717.8|44849.2|44670.2|0
1587008700000|2020-04-16 03:45:00|44853.8|44674.8|44901.2|44722|44915.6|44736.2|44853.8|44674.8|0
1587009000000|2020-04-16 03:50:00|44901.8|44722.6|44838.5|44659.5|44901.8|44722.6|44803.4|44624.6|0
1587009300000|2020-04-16 03:55:00|44828.9|44649.9|44871.5|44692.3|44887.9|44708.7|44818.2|44639.2|0
1587009600000|2020-04-16 04:00:00|44913.5|44734.3|44897.3|44718.1|44913.5|44734.3|44868.8|44689.6|0
1587009900000|2020-04-16 04:05:00|44918.9|44739.5|44891.4|44712.2|44922.1|44742.7|44890.7|44711.5|0
1587010200000|2020-04-16 04:10:00|44734.1|44555.5|44824.4|44645.4|44860.5|44681.5|44734.1|44555.5|0
1587010500000|2020-04-16 04:15:00|44797|44618.2|44672.4|44494|44800.7|44621.9|44672.4|44494|0
1587010800000|2020-04-16 04:20:00|44708.7|44530.3|44698.6|44520.2|44749.3|44570.7|44685.6|44507.2|0
1587011100000|2020-04-16 04:25:00|44733.7|44555.1|44747.1|44568.5|44757.1|44578.5|44678.3|44499.9|0
1587011400000|2020-04-16 04:30:00|44738.2|44559.6|44597.2|44419.2|44738.2|44559.6|44597.2|44419.2|0
1587011700000|2020-04-16 04:35:00|44614.6|44436.4|44568.2|44390.2|44614.6|44436.4|44536.6|44358.8|0
1587012000000|2020-04-16 04:40:00|44571|44393|44578.8|44400.8|44593.5|44415.5|44564|44386.1|0
1587012300000|2020-04-16 04:45:00|44570.9|44392.9|44676.9|44498.5|44698.2|44519.8|44570.9|44392.9|0
1587012600000|2020-04-16 04:50:00|44682.8|44504.4|44694.4|44516|44694.4|44516|44594.8|44416.8|0
1587012900000|2020-04-16 04:55:00|44690.8|44512.4|44702.5|44524.1|44711.8|44533.4|44670.4|44492|0
1587013200000|2020-04-16 05:00:00|44736.4|44557.8|44505.2|44327.6|44736.4|44557.8|44505.2|44327.6|0
1587013500000|2020-04-16 05:05:00|44523.2|44345.4|44593.8|44415.8|44641.4|44463.2|44505.2|44327.6|0
1587013800000|2020-04-16 05:10:00|44559.5|44381.7|44649.4|44471.2|44664.5|44486.1|44559.5|44381.7|0
1587014100000|2020-04-16 05:15:00|44609|44431|44682.4|44504|44734.1|44555.5|44609|44431|0
1587014400000|2020-04-16 05:20:00|44702|44523.6|44802|44623.2|44802|44623.2|44686.1|44507.7|0
1587014700000|2020-04-16 05:25:00|44816.7|44637.7|44932.7|44753.3|44932.7|44753.3|44782.7|44603.9|0
1587015000000|2020-04-16 05:30:00|44949.7|44770.3|44872.4|44693.2|44949.7|44770.3|44803.6|44624.8|0
1587015300000|2020-04-16 05:35:00|44869.4|44690.2|44765.4|44586.6|44869.4|44690.2|44740.1|44561.5|0
1587015600000|2020-04-16 05:40:00|44743.6|44565|44764.2|44585.6|44824.9|44645.9|44712.8|44534.4|0
1587015900000|2020-04-16 05:45:00|44790.8|44612|44766.4|44587.6|44859.9|44680.9|44766.4|44587.6|0
1587016200000|2020-04-16 05:50:00|44762.8|44584.2|44679.4|44501|44765.1|44586.3|44679.4|44501|0
1587016500000|2020-04-16 05:55:00|44690.9|44512.5|44808.4|44629.6|44808.4|44629.6|44690.9|44512.5|0
1587082200000|2020-04-17 00:10:00|45531.1|45349.3|45432|45250.6|45531.1|45349.3|45432|45250.6|0
1587082500000|2020-04-17 00:15:00|45509.2|45327.6|45527.8|45346|45613|45431|45509.2|45327.6|0
1587082800000|2020-04-17 00:20:00|45544.5|45362.7|45372.6|45191.4|45544.5|45362.7|45338.8|45157.8|0
1587083100000|2020-04-17 00:25:00|45375.3|45194.1|45553.8|45372|45553.8|45372|45375.3|45194.1|0
1587083400000|2020-04-17 00:30:00|45520.9|45339.1|45497.9|45316.3|45528.1|45346.3|45482.1|45300.5|0
1587083700000|2020-04-17 00:35:00|45499.6|45318|45589.7|45407.7|45589.7|45407.7|45499.6|45318|0
1587084000000|2020-04-17 00:40:00|45589.8|45407.8|45575.7|45393.7|45648|45465.8|45575.7|45393.7|0
1587084300000|2020-04-17 00:45:00|45570.1|45388.1|45584.2|45402.2|45608.2|45426.2|45540.3|45358.5|0
1587084600000|2020-04-17 00:50:00|45561.2|45379.4|45583.2|45401.2|45611.4|45429.4|45561.2|45379.4|0
1587084900000|2020-04-17 00:55:00|45587.8|45405.8|45609.3|45427.3|45636.8|45454.6|45586.5|45404.5|0
1587085200000|2020-04-17 01:00:00|45713.3|45530.9|45616.1|45434|45741.2|45558.6|45561.3|45379.5|0
1587085500000|2020-04-17 01:05:00|45611.8|45429.8|45672.4|45490|45672.4|45490|45603|45421|0
1587085800000|2020-04-17 01:10:00|45660.7|45478.5|45697.5|45515.1|45738.9|45556.3|45658.2|45476|0
1587086100000|2020-04-17 01:15:00|45707.6|45525.2|45772.1|45589.3|45779.6|45596.8|45693.6|45511.2|0
1587086400000|2020-04-17 01:20:00|45809.7|45626.9|45810.7|45627.9|45848.8|45665.8|45731.5|45548.9|0
1587086700000|2020-04-17 01:25:00|45822.1|45639.1|45836.6|45653.6|45893.8|45710.6|45822.1|45639.1|0
1587087000000|2020-04-17 01:30:00|45833.6|45650.6|45699.7|45517.3|45833.6|45650.6|45699.7|45517.3|0
1587087300000|2020-04-17 01:35:00|45707|45524.6|45684.6|45502.2|45724.9|45542.3|45662.5|45480.3|0
1587087600000|2020-04-17 01:40:00|45696.4|45514|45628.2|45446|45696.4|45514|45604.1|45422.1|0
1587087900000|2020-04-17 01:45:00|45656.7|45474.5|45719.3|45536.7|45719.3|45536.7|45648.4|45466.2|0
1587088200000|2020-04-17 01:50:00|45712.4|45530|45626.6|45444.4|45738.2|45555.6|45626.6|45444.4|0
1587088500000|2020-04-17 01:55:00|45623.5|45441.3|45609.9|45427.9|45641.9|45459.7|45609.9|45427.9|0
1587088800000|2020-04-17 02:00:00|45560.2|45378.4|45490.2|45308.6|45560.2|45378.4|45466.2|45284.6|0
1587089100000|2020-04-17 02:05:00|45506|45324.4|45478|45296.4|45517.1|45335.3|45464.3|45282.9|0
1587089400000|2020-04-17 02:10:00|45454.6|45273.2|45466.9|45285.3|45482.1|45300.5|45454.4|45273|0
1587089700000|2020-04-17 02:15:00|45471.7|45290.1|45537.2|45355.4|45537.2|45355.4|45471.7|45290.1|0
1587090000000|2020-04-17 02:20:00|45539.8|45358|45571|45389|45587.2|45405.2|45539.8|45358|0
1587090300000|2020-04-17 02:25:00|45596.2|45414.2|45628.5|45446.3|45628.5|45446.3|45596.2|45414.2|0
1587090600000|2020-04-17 02:30:00|45636.2|45454|45666.3|45483.9|45666.3|45483.9|45605.4|45423.4|0
1587090900000|2020-04-17 02:35:00|45702.4|45520|45612.2|45430.2|45723.1|45540.5|45610.7|45428.7|0
1587091200000|2020-04-17 02:40:00|45602.8|45420.8|45680.5|45498.1|45680.5|45498.1|45602.8|45420.8|0
1587091500000|2020-04-17 02:45:00|45702.5|45520.1|45698.1|45515.7|45714.5|45532.1|45655.5|45473.3|0
1587091800000|2020-04-17 02:50:00|45719.2|45536.6|45668|45485.6|45719.2|45536.6|45662.1|45479.9|0
1587092100000|2020-04-17 02:55:00|45678|45495.6|45689.7|45507.3|45717.5|45534.9|45676.3|45493.9|0
1587092400000|2020-04-17 03:00:00|45701.6|45519.2|45684.6|45502.2|45707.6|45525.2|45669.6|45487.2|0
1587092700000|2020-04-17 03:05:00|45655.5|45473.3|45727.9|45545.3|45727.9|45545.3|45655.5|45473.3|0
1587093000000|2020-04-17 03:10:00|45720.4|45537.8|45755.5|45572.9|45764.3|45581.7|45708.9|45526.5|0
1587093300000|2020-04-17 03:15:00|45763.4|45580.8|45756.3|45573.7|45780.2|45597.4|45740.5|45557.9|0
1587093600000|2020-04-17 03:20:00|45769.7|45586.9|45755.7|45573.1|45773.1|45590.3|45755.7|45573.1|0
1587093900000|2020-04-17 03:25:00|45767.9|45585.1|45741.5|45558.9|45791|45608.2|45741.5|45558.9|0
1587094200000|2020-04-17 03:30:00|45738.1|45555.5|45746.2|45563.6|45746.2|45563.6|45703.9|45521.5|0
1587094500000|2020-04-17 03:35:00|45731.8|45549.2|45756.1|45573.5|45770.1|45587.3|45731.8|45549.2|0
1587094800000|2020-04-17 03:40:00|45684.2|45501.8|45592.8|45410.8|45685.2|45502.8|45579.1|45397.1|0
1587095100000|2020-04-17 03:45:00|45582|45400|45652.3|45470.1|45652.3|45470.1|45579.9|45397.9|0
1587095400000|2020-04-17 03:50:00|45649.9|45467.7|45624.8|45442.6|45701|45518.6|45624.8|45442.6|0
1587095700000|2020-04-17 03:55:00|45648.1|45465.9|45677.1|45494.7|45677.1|45494.7|45578.8|45396.8|0
1587096000000|2020-04-17 04:00:00|45713.1|45530.7|45775.2|45592.4|45775.2|45592.4|45711.1|45528.7|0
1587096300000|2020-04-17 04:05:00|45767.7|45584.9|45760|45577.4|45781.6|45598.8|45731.9|45549.3|0
1587096600000|2020-04-17 04:10:00|45745.5|45562.9|45812.2|45629.4|45812.2|45629.4|45744.2|45561.6|0
1587096900000|2020-04-17 04:15:00|45807.2|45624.4|45810.8|45628|45822|45639|45797.6|45614.8|0
1587097200000|2020-04-17 04:20:00|45797.1|45614.3|45648.1|45465.9|45797.1|45614.3|45648.1|45465.9|0
1587097500000|2020-04-17 04:25:00|45663.7|45481.5|45708.9|45526.5|45721|45538.4|45635.7|45453.5|0
1587097800000|2020-04-17 04:30:00|45716|45533.6|45644.4|45462.2|45731.1|45548.5|45644.4|45462.2|0
1587098100000|2020-04-17 04:35:00|45629.9|45447.7|45671.4|45489|45671.4|45489|45604|45422|0
1587098400000|2020-04-17 04:40:00|45722.4|45539.8|45733.1|45550.5|45774.1|45591.3|45718.4|45535.8|0
1587098700000|2020-04-17 04:45:00|45731.6|45549|45725.9|45543.3|45811.6|45628.8|45692.4|45510|0
1587099000000|2020-04-17 04:50:00|45691.3|45508.9|45717.5|45534.9|45717.5|45534.9|45656.4|45474.2|0
1587099300000|2020-04-17 04:55:00|45709.3|45526.9|45639.4|45457.2|45709.3|45526.9|45610.5|45428.5|0
1587099600000|2020-04-17 05:00:00|45622.1|45439.9|45560.4|45378.6|45644.8|45462.6|45560.4|45378.6|0
1587099900000|2020-04-17 05:05:00|45577.4|45395.4|45613.2|45431.2|45613.2|45431.2|45535.8|45354|0
1587100200000|2020-04-17 05:10:00|45612.8|45430.8|45597.9|45415.9|45622.7|45440.5|45596.3|45414.3|0
1587100500000|2020-04-17 05:15:00|45588.7|45406.7|45604.4|45422.4|45614.9|45432.9|45586.3|45404.3|0
1587100800000|2020-04-17 05:20:00|45596.3|45414.3|45557.6|45375.8|45605.3|45423.3|45557.6|45375.8|0
1587101100000|2020-04-17 05:25:00|45532.2|45350.4|45606.5|45424.5|45636.1|45453.9|45522.6|45340.8|0
1587101400000|2020-04-17 05:30:00|45625.7|45443.5|45591.9|45409.9|45625.7|45443.5|45591.9|45409.9|0
1587101700000|2020-04-17 05:35:00|45603.5|45421.5|45620.3|45438.1|45641.3|45459.1|45603.5|45421.5|0
1587102000000|2020-04-17 05:40:00|45619.7|45437.5|45618.3|45436.1|45619.7|45437.5|45567.3|45385.3|0
1587102300000|2020-04-17 05:45:00|45626|45443.8|45629|45446.8|45641.7|45459.5|45596.7|45414.7|0
1587102600000|2020-04-17 05:50:00|45640.6|45458.4|45483.4|45301.8|45640.6|45458.4|45483.4|45301.8|0
1587102900000|2020-04-17 05:55:00|45472|45290.4|45602.3|45420.3|45602.3|45420.3|45461.7|45280.3|0
1587341400000|2020-04-20 00:10:00|45055.5|44875.7|44980|44800.4|45055.5|44875.7|44921.6|44742.2|0
1587341700000|2020-04-20 00:15:00|44946.4|44767|45021.1|44841.3|45021.1|44841.3|44939.4|44760|0
1587342000000|2020-04-20 00:20:00|45048.5|44868.7|45054.3|44874.5|45169.3|44988.9|45048.5|44868.7|0
1587342300000|2020-04-20 00:25:00|44979.6|44800|44982.7|44803.1|45063.5|44883.7|44968.4|44788.8|0
1587342600000|2020-04-20 00:30:00|44968.2|44788.6|44980.1|44800.5|45015.7|44835.9|44968.2|44788.6|0
1587342900000|2020-04-20 00:35:00|44979.5|44799.9|45034.5|44854.7|45062.9|44883.1|44947|44767.6|0
1587343200000|2020-04-20 00:40:00|45017.1|44837.3|44923.1|44743.7|45017.1|44837.3|44907.2|44728|0
1587343500000|2020-04-20 00:45:00|44945.2|44765.8|45013.8|44834.2|45036|44856.2|44913.3|44734.1|0
1587343800000|2020-04-20 00:50:00|44994.4|44814.8|44909.4|44730.2|44994.4|44814.8|44909.4|44730.2|0
1587344100000|2020-04-20 00:55:00|44913.1|44733.9|44902.1|44722.9|44955.6|44776.2|44902.1|44722.9|0
1587344400000|2020-04-20 01:00:00|44919.4|44740|44857.6|44678.6|44919.4|44740|44857.6|44678.6|0
1587344700000|2020-04-20 01:05:00|44895.4|44716.2|44891.9|44712.7|44926.4|44747|44847.5|44668.5|0
1587345000000|2020-04-20 01:10:00|44904.2|44725|44850.7|44671.7|44904.2|44725|44790.8|44612|0
1587345300000|2020-04-20 01:15:00|44853.4|44674.4|44886.4|44707.2|44920.8|44741.4|44826.7|44647.7|0
1587345600000|2020-04-20 01:20:00|44874.9|44695.7|44785|44606.2|44895.9|44716.7|44770.3|44591.5|0
1587345900000|2020-04-20 01:25:00|44772.5|44593.7|44785|44606.2|44795.4|44616.6|44749.4|44570.8|0
1587346200000|2020-04-20 01:30:00|44761.8|44583.2|44706.7|44528.3|44773.5|44594.7|44672.9|44494.5|0
1587346500000|2020-04-20 01:35:00|44706.8|44528.4|44563.5|44385.7|44706.8|44528.4|44533.5|44355.7|0
1587346800000|2020-04-20 01:40:00|44610.1|44432.1|44610.3|44432.3|44658|44479.8|44570|44392|0
1587347100000|2020-04-20 01:45:00|44677.7|44499.3|44690.6|44512.2|44785.7|44606.9|44677.7|44499.3|0
1587347400000|2020-04-20 01:50:00|44663|44484.8|44672.1|44493.7|44684.6|44506.2|44629.4|44451.2|0
1587347700000|2020-04-20 01:55:00|44655.4|44477.2|44528.5|44350.7|44668.8|44490.4|44528.5|44350.7|0
1587348000000|2020-04-20 02:00:00|44518.1|44340.3|44569.3|44391.3|44594.7|44416.7|44518.1|44340.3|0
1587348300000|2020-04-20 02:05:00|44566.3|44388.3|44521|44343.2|44574.3|44396.3|44512|44334.4|0
1587348600000|2020-04-20 02:10:00|44527.7|44349.9|44595.7|44417.7|44606.7|44428.7|44496.1|44318.5|0
1587348900000|2020-04-20 02:15:00|44615.2|44437|44656.9|44478.7|44727.4|44548.8|44610.6|44432.6|0
1587349200000|2020-04-20 02:20:00|44652|44473.8|44655.3|44477.1|44682.1|44503.7|44641.5|44463.3|0
1587349500000|2020-04-20 02:25:00|44674.4|44496|44678.7|44500.3|44717.5|44538.9|44663.7|44485.5|0
1587349800000|2020-04-20 02:30:00|44703.5|44525.1|44722.5|44543.9|44732.1|44553.5|44673.6|44495.2|0
1587350100000|2020-04-20 02:35:00|44681.1|44502.7|44671.1|44492.7|44704.6|44526.2|44650.4|44472.2|0
1587350400000|2020-04-20 02:40:00|44667.8|44489.4|44706.9|44528.5|44732.2|44553.6|44662.2|44484|0
1587350700000|2020-04-20 02:45:00|44695|44516.6|44625.5|44447.3|44702.7|44524.3|44625.5|44447.3|0
1587351000000|2020-04-20 02:50:00|44633.2|44455|44657.5|44479.3|44657.5|44479.3|44625.3|44447.1|0
1587351300000|2020-04-20 02:55:00|44642|44463.8|44699.4|44521|44699.4|44521|44642|44463.8|0
1587351600000|2020-04-20 03:00:00|44703.6|44525.2|44747.9|44569.3|44776.9|44598.1|44682.5|44504.1|0
1587351900000|2020-04-20 03:05:00|44743.7|44565.1|44754.7|44576.1|44755.6|44577|44743.7|44565.1|0
1587352200000|2020-04-20 03:10:00|44776.7|44597.9|44798.5|44619.7|44815.7|44636.7|44776.1|44597.3|0
1587352500000|2020-04-20 03:15:00|44789.2|44610.4|44871.5|44692.3|44871.5|44692.3|44774|44595.2|0
1587352800000|2020-04-20 03:20:00|44872.2|44693|44882.4|44703.2|44895.9|44716.7|44865|44685.8|0
1587353100000|2020-04-20 03:25:00|44877.5|44698.3|44850.3|44671.3|44923|44743.6|44848.1|44669.1|0
1587353400000|2020-04-20 03:30:00|44863.3|44684.3|44849.9|44670.9|44924.1|44744.7|44849.9|44670.9|0
1587353700000|2020-04-20 03:35:00|44833.6|44654.6|44830.8|44651.8|44882.8|44703.6|44825.9|44646.9|0
1587354000000|2020-04-20 03:40:00|44807.2|44628.4|44715.1|44536.5|44811.9|44633.1|44692.6|44514.2|0
1587354300000|2020-04-20 03:45:00|44758.7|44580.1|44706|44527.6|44758.7|44580.1|44693.3|44514.9|0
1587354600000|2020-04-20 03:50:00|44684.6|44506.2|44683.1|44504.7|44730.7|44552.1|44678.5|44500.1|0
1587354900000|2020-04-20 03:55:00|44683.9|44505.5|44685.9|44507.5|44744.8|44566.2|44683.9|44505.5|0
1587355200000|2020-04-20 04:00:00|44689.3|44510.9|44579.5|44401.5|44689.3|44510.9|44579.5|44401.5|0
1587355500000|2020-04-20 04:05:00|44569.4|44391.4|44645.8|44467.6|44684.6|44506.2|44569.4|44391.4|0
1587355800000|2020-04-20 04:10:00|44608.4|44430.4|44529.3|44351.5|44622.8|44444.6|44529.3|44351.5|0
1587356100000|2020-04-20 04:15:00|44533.4|44355.6|44562.6|44384.8|44565.5|44387.5|44533.4|44355.6|0
1587356400000|2020-04-20 04:20:00|44560.2|44382.4|44545.7|44367.9|44594.7|44416.7|44524.4|44346.6|0
1587356700000|2020-04-20 04:25:00|44543.8|44366|44487.1|44309.5|44543.8|44366|44487.1|44309.5|0
1587357000000|2020-04-20 04:30:00|44502.2|44324.6|44584.2|44406.2|44612.2|44434.2|44502.2|44324.6|0
1587357300000|2020-04-20 04:35:00|44607.3|44429.3|44551.1|44373.3|44607.3|44429.3|44551.1|44373.3|0
1587357600000|2020-04-20 04:40:00|44553.2|44375.4|44579|44401|44579|44401|44552.7|44374.9|0
1587357900000|2020-04-20 04:45:00|44580|44402|44580.1|44402.1|44609|44431|44563.2|44385.4|0
1587358200000|2020-04-20 04:50:00|44570.9|44392.9|44560.1|44382.3|44573|44395|44530.1|44352.3|0
1587358500000|2020-04-20 04:55:00|44580.8|44402.8|44631|44452.8|44682.9|44504.5|44566.8|44388.8|0
1587358800000|2020-04-20 05:00:00|44615.8|44437.6|44702.3|44523.9|44720.3|44541.7|44615.8|44437.6|0
1587359100000|2020-04-20 05:05:00|44674|44495.6|44614.1|44436|44674|44495.6|44589.3|44411.3|0
1587359400000|2020-04-20 05:10:00|44589.3|44411.3|44496.7|44319.1|44593.9|44415.9|44496.7|44319.1|0
1587359700000|2020-04-20 05:15:00|44477.8|44300.2|44497.7|44320.1|44498.2|44320.6|44475.5|44297.9|0
1587360000000|2020-04-20 05:20:00|44496.8|44319.2|44570.1|44392.1|44577.6|44399.6|44492.9|44315.3|0
1587360300000|2020-04-20 05:25:00|44550.3|44372.5|44503.2|44325.6|44550.3|44372.5|44503.2|44325.6|0
1587360600000|2020-04-20 05:30:00|44520.7|44342.9|44505.4|44327.8|44564.8|44386.8|44505.4|44327.8|0
1587360900000|2020-04-20 05:35:00|44513.9|44336.2|44433.3|44255.9|44513.9|44336.2|44433.3|44255.9|0
1587361200000|2020-04-20 05:40:00|44413|44235.8|44364.6|44187.4|44413|44235.8|44325.8|44148.8|0
1587361500000|2020-04-20 05:45:00|44344.9|44167.9|44311.5|44134.7|44344.9|44167.9|44289.8|44113|0
1587361800000|2020-04-20 05:50:00|44316.1|44139.1|44223.7|44047.1|44317.2|44140.2|44223.7|44047.1|0
1587362100000|2020-04-20 05:55:00|44256.5|44079.9|44258.4|44081.8|44304.9|44128.1|44208.8|44032.4|0
1587427800000|2020-04-21 00:10:00|44166.3|43989.9|44106.2|43930.2|44239.7|44063.1|44106.2|43930.2|0
1587428100000|2020-04-21 00:15:00|44171.9|43995.5|44000.9|43825.3|44171.9|43995.5|43971.5|43795.9|0
1587428400000|2020-04-21 00:20:00|44027.1|43851.3|43966.4|43790.8|44027.1|43851.3|43925.8|43750.4|0
1587428700000|2020-04-21 00:25:00|43984|43808.4|43931.3|43755.9|43984|43808.4|43885.8|43710.6|0
1587429000000|2020-04-21 00:30:00|43978.2|43802.6|43730.4|43555.8|43978.2|43802.6|43724.8|43550.2|0
1587429300000|2020-04-21 00:35:00|43699.4|43525|43643.2|43469|43818.9|43643.9|43643.2|43469|0
1587429600000|2020-04-21 00:40:00|43674.4|43500|43799.5|43624.7|43804|43629.2|43674.4|43500|0
1587429900000|2020-04-21 00:45:00|43834.4|43659.4|44062.3|43886.5|44095.3|43919.3|43834.4|43659.4|0
1587430200000|2020-04-21 00:50:00|44068.6|43892.6|43867.7|43692.5|44081|43905|43867.7|43692.5|0
1587430500000|2020-04-21 00:55:00|43949.3|43773.9|43872.7|43697.5|44028.4|43852.6|43838.7|43663.7|0
1587430800000|2020-04-21 01:00:00|43866.3|43691.1|43860.1|43685.1|43892.6|43717.4|43828.5|43653.5|0
1587431100000|2020-04-21 01:05:00|43820.9|43645.9|43862.8|43687.6|43882.8|43707.6|43820.9|43645.9|0
1587431400000|2020-04-21 01:10:00|43907.4|43732.2|43785.7|43610.9|43907.4|43732.2|43785.7|43610.9|0
1587431700000|2020-04-21 01:15:00|43774.4|43599.6|43891.2|43716|43891.2|43716|43761.6|43587|0
1587432000000|2020-04-21 01:20:00|43894.9|43719.7|43941.2|43765.8|43941.2|43765.8|43863.1|43687.9|0
1587432300000|2020-04-21 01:25:00|43932.9|43757.5|43986.1|43810.5|44001.9|43826.3|43932.9|43757.5|0
1587432600000|2020-04-21 01:30:00|43982.7|43807.1|44140.8|43964.6|44140.8|43964.6|43982.7|43807.1|0
1587432900000|2020-04-21 01:35:00|44169.7|43993.3|44106.1|43930.1|44169.7|43993.3|44083.2|43907.2|0
1587433200000|2020-04-21 01:40:00|44106.3|43930.3|44014.8|43839|44133.3|43957.1|43986.4|43810.8|0
1587433500000|2020-04-21 01:45:00|44030.6|43854.8|43969.8|43794.2|44060.5|43884.7|43919.8|43744.4|0
1587433800000|2020-04-21 01:50:00|43955.3|43779.9|43940.1|43764.7|43971.4|43795.8|43933.9|43758.5|0
1587434100000|2020-04-21 01:55:00|43944.1|43768.7|43850.6|43675.6|43944.1|43768.7|43815.9|43640.9|0
1587434400000|2020-04-21 02:00:00|43756|43581.4|43730.7|43556.1|43821.8|43646.8|43730.7|43556.1|0
1587434700000|2020-04-21 02:05:00|43735.5|43560.9|43569|43395|43735.5|43560.9|43569|43395|0
1587435000000|2020-04-21 02:10:00|43580.8|43406.8|43555.1|43381.3|43589|43415|43530.4|43356.6|0
1587435300000|2020-04-21 02:15:00|43538.4|43364.6|43661.8|43487.6|43661.8|43487.6|43538.4|43364.6|0
1587435600000|2020-04-21 02:20:00|43641.5|43467.3|43542.1|43368.3|43641.5|43467.3|43540.4|43366.6|0
1587435900000|2020-04-21 02:25:00|43545.1|43371.3|43368.8|43195.6|43555.3|43381.5|43322.6|43149.6|0
1587436200000|2020-04-21 02:30:00|43372.4|43199.2|43356.7|43183.7|43446.1|43272.7|43356.7|43183.7|0
1587436500000|2020-04-21 02:35:00|43364.2|43191|43300.7|43127.9|43364.2|43191|43273.6|43100.8|0
1587436800000|2020-04-21 02:40:00|43324.6|43151.6|43264.3|43091.5|43335|43162|43204.5|43032.1|0
1587437100000|2020-04-21 02:45:00|43277.5|43104.7|43392.6|43219.4|43392.6|43219.4|43231.9|43059.3|0
1587437400000|2020-04-21 02:50:00|43409.5|43236.3|43316.6|43143.6|43463.2|43289.6|43266.5|43093.7|0
1587437700000|2020-04-21 02:55:00|43314.3|43141.3|43285.1|43112.3|43357.5|43184.5|43264.8|43092|0
1587438000000|2020-04-21 03:00:00|43308.5|43135.7|43237.5|43064.9|43308.5|43135.7|43237.5|43064.9|0
1587438300000|2020-04-21 03:05:00|43241.2|43068.6|43322.1|43149.1|43328.6|43155.6|43215.6|43043|0
1587438600000|2020-04-21 03:10:00|43317.5|43144.5|43403.6|43230.4|43461.1|43287.7|43317.5|43144.5|0
1587438900000|2020-04-21 03:15:00|43388.9|43215.7|43252.7|43080.1|43413.4|43240|43252.7|43080.1|0
1587439200000|2020-04-21 03:20:00|43248.2|43075.6|43229.8|43057.2|43295.8|43123|43222|43049.4|0
1587439500000|2020-04-21 03:25:00|43213.4|43040.8|43236.7|43064.1|43236.7|43064.1|43146.6|42974.4|0
1587439800000|2020-04-21 03:30:00|43233.7|43061.1|43316.4|43143.4|43316.4|43143.4|43233.7|43061.1|0
1587440100000|2020-04-21 03:35:00|43333|43160|43296|43123.2|43361.8|43188.6|43296|43123.2|0
1587440400000|2020-04-21 03:40:00|43292.9|43120.1|43255.5|43082.9|43313.7|43140.7|43252.1|43079.5|0
1587440700000|2020-04-21 03:45:00|43218.2|43045.6|43241.5|43068.9|43272|43099.2|43218.2|43045.6|0
1587441000000|2020-04-21 03:50:00|43215.4|43042.8|43321.4|43148.4|43321.9|43148.9|43203.8|43031.4|0
1587441300000|2020-04-21 03:55:00|43335.5|43162.5|43291.6|43118.8|43352.5|43179.5|43265.8|43093|0
1587441600000|2020-04-21 04:00:00|43311.5|43138.6|43380.5|43207.3|43380.5|43207.3|43273.1|43100.3|0
1587441900000|2020-04-21 04:05:00|43406.9|43233.7|43344.8|43171.8|43421.7|43248.3|43339.8|43166.8|0
1587442200000|2020-04-21 04:10:00|43325.5|43152.5|43356.2|43183.2|43359.9|43186.9|43325.5|43152.5|0
1587442500000|2020-04-21 04:15:00|43368.6|43195.4|43299.8|43127|43368.6|43195.4|43299.5|43126.7|0
1587442800000|2020-04-21 04:20:00|43276.1|43103.3|43281.8|43109|43294.3|43121.5|43254.8|43082.2|0
1587443100000|2020-04-21 04:25:00|43286|43113.2|43259.5|43086.9|43286|43113.2|43227.7|43055.1|0
1587443400000|2020-04-21 04:30:00|43287.2|43114.4|43402.8|43229.6|43402.8|43229.6|43287.2|43114.4|0
1587443700000|2020-04-21 04:35:00|43418.8|43245.4|43376.9|43203.7|43436.4|43263|43376.9|43203.7|0
1587444000000|2020-04-21 04:40:00|43398.4|43225.2|43367|43193.8|43431.9|43258.5|43367|43193.8|0
1587444300000|2020-04-21 04:45:00|43346.1|43173.1|43291.1|43118.3|43346.1|43173.1|43276.7|43103.9|0
1587444600000|2020-04-21 04:50:00|43275.1|43102.3|43206.7|43034.3|43286.6|43113.8|43206.7|43034.3|0
1587444900000|2020-04-21 04:55:00|43249.8|43077.2|43202.6|43030.2|43249.8|43077.2|43201.8|43029.4|0
1587445200000|2020-04-21 05:00:00|43157.8|42985.6|43094.5|42922.5|43157.8|42985.6|43087.2|42915.2|0
1587445500000|2020-04-21 05:05:00|43092.4|42920.4|42976|42804.4|43092.4|42920.4|42976|42804.4|0
1587445800000|2020-04-21 05:10:00|42978.1|42806.5|43067.6|42895.6|43067.6|42895.6|42941.8|42770.4|0
1587446100000|2020-04-21 05:15:00|43016.7|42844.9|43009.1|42837.5|43016.7|42844.9|42955.8|42784.4|0
1587446400000|2020-04-21 05:20:00|43008|42836.4|42970.1|42798.5|43065.2|42893.2|42943.5|42772.1|0
1587446700000|2020-04-21 05:25:00|42953.2|42781.8|42777.4|42606.6|42958.3|42786.9|42752.6|42582|0
1587447000000|2020-04-21 05:30:00|42817.2|42646.2|42882.7|42711.5|42882.7|42711.5|42807.5|42636.7|0
1587447300000|2020-04-21 05:35:00|42908.4|42737.2|42771.4|42600.6|42908.4|42737.2|42756|42585.4|0
1587447600000|2020-04-21 05:40:00|42764.8|42594|42688.2|42517.8|42806.9|42636.1|42688.2|42517.8|0
1587447900000|2020-04-21 05:45:00|42662.6|42492.2|42682|42511.6|42722|42551.4|42653.4|42483.2|0
1587448200000|2020-04-21 05:50:00|42712|42541.4|42869.3|42698.1|42869.3|42698.1|42712|42541.4|0
1587448500000|2020-04-21 05:55:00|42875.6|42704.4|42930.2|42758.8|42930.2|42758.8|42850.9|42679.9|0
1587514200000|2020-04-22 00:10:00|42341.6|42172.6|42208.3|42039.9|42357|42188|42208.3|42039.9|0
1587514500000|2020-04-22 00:15:00|42182.5|42014.1|42099.2|41931.2|42267.7|42098.9|42071.6|41903.6|0
1587514800000|2020-04-22 00:20:00|42092.8|41924.8|42258.6|42090|42295.4|42126.6|42092.8|41924.8|0
1587515100000|2020-04-22 00:25:00|42209|42040.6|42170.5|42002.1|42266.9|42098.1|42142.2|41974|0
1587515400000|2020-04-22 00:30:00|42214.4|42045.8|42253.1|42084.5|42303|42134.2|42195.3|42026.9|0
1587515700000|2020-04-22 00:35:00|42232.1|42063.5|42272.6|42103.8|42272.6|42103.8|42206.9|42038.5|0
1587516000000|2020-04-22 00:40:00|42278.3|42109.5|42527.9|42358.1|42527.9|42358.1|42278.3|42109.5|0
1587516300000|2020-04-22 00:45:00|42448.5|42279.1|42594.3|42424.3|42594.3|42424.3|42448.5|42279.1|0
1587516600000|2020-04-22 00:50:00|42577.7|42407.7|42647.8|42477.6|42647.9|42477.7|42547.8|42378|0
1587516900000|2020-04-22 00:55:00|42639.3|42469.1|42544|42374.2|42639.3|42469.1|42533.9|42364.1|0
1587517200000|2020-04-22 01:00:00|42579.3|42409.3|42550.5|42380.7|42579.3|42409.3|42520.7|42350.9|0
1587517500000|2020-04-22 01:05:00|42562|42392|42543.6|42373.8|42562|42392|42428.1|42258.7|0
1587517800000|2020-04-22 01:10:00|42545.4|42375.6|42692.9|42522.5|42692.9|42522.5|42545.4|42375.6|0
1587518100000|2020-04-22 01:15:00|42683.7|42513.3|42738.8|42568.2|42779.7|42608.9|42683.7|42513.3|0
1587518400000|2020-04-22 01:20:00|42738|42567.4|42871.3|42700.1|42879.9|42708.7|42738|42567.4|0
1587518700000|2020-04-22 01:25:00|42877|42705.8|42966.7|42795.1|42966.7|42795.1|42869.4|42698.2|0
1587519000000|2020-04-22 01:30:00|42986.7|42815.1|43079.6|42907.6|43079.6|42907.6|42978.7|42807.1|0
1587519300000|2020-04-22 01:35:00|43074.7|42902.7|43033.6|42861.8|43112.2|42940|43018.8|42847|0
1587519600000|2020-04-22 01:40:00|43065.4|42893.4|43076|42904|43076|42904|43042.5|42870.7|0
1587519900000|2020-04-22 01:45:00|43057.4|42885.6|43066.7|42894.7|43066.7|42894.7|42998.5|42826.9|0
1587520200000|2020-04-22 01:50:00|43035.9|42864.1|43007.5|42835.9|43045.4|42873.6|42988.9|42817.3|0
1587520500000|2020-04-22 01:55:00|43015.3|42843.5|43031.3|42859.5|43044.4|42872.6|43000.1|42828.5|0
1587520800000|2020-04-22 02:00:00|43036.1|42864.3|43009.6|42838|43036.1|42864.3|42995.2|42823.6|0
1587521100000|2020-04-22 02:05:00|43003.6|42832|43029.1|42857.3|43061|42889.1|43003.6|42832|0
1587521400000|2020-04-22 02:10:00|43024.8|42853|43020.9|42849.1|43037.4|42865.6|42993|42821.4|0
1587521700000|2020-04-22 02:15:00|43053.3|42881.5|43134|42961.8|43134.4|42962.2|43041.7|42869.9|0
1587522000000|2020-04-22 02:20:00|43133.3|42961.1|43160.6|42988.4|43172.7|43000.3|43107.6|42935.6|0
1587522300000|2020-04-22 02:25:00|43150.2|42978|43115.7|42943.5|43150.2|42978|43115.7|42943.5|0
1587522600000|2020-04-22 02:30:00|43096.9|42924.9|43077.8|42905.8|43096.9|42924.9|42995.4|42823.8|0
1587522900000|2020-04-22 02:35:00|43098.6|42926.6|43159.7|42987.5|43159.7|42987.5|43078.1|42906.1|0
1587523200000|2020-04-22 02:40:00|43129.5|42957.3|43132.6|42960.4|43147.2|42975|43107.9|42935.9|0
1587523500000|2020-04-22 02:45:00|43153|42980.8|43222.6|43050|43232.7|43060.1|43129.5|42957.3|0
1587523800000|2020-04-22 02:50:00|43232.4|43059.8|43245.3|43072.7|43247.7|43075.1|43215.1|43042.5|0
1587524100000|2020-04-22 02:55:00|43269|43096.2|43403.9|43230.7|43424.8|43251.4|43259|43086.4|0
1587524400000|2020-04-22 03:00:00|43413.5|43240.1|43378.6|43205.4|43413.5|43240.1|43348.5|43175.5|0
1587524700000|2020-04-22 03:05:00|43379.2|43206|43405.9|43232.7|43405.9|43232.7|43363.6|43190.4|0
1587525000000|2020-04-22 03:10:00|43388.5|43215.3|43339.5|43166.5|43388.5|43215.3|43318.7|43145.7|0
1587525300000|2020-04-22 03:15:00|43350.6|43177.6|43190|43017.6|43350.6|43177.6|43190|43017.6|0
1587525600000|2020-04-22 03:20:00|43193.9|43021.5|43127.3|42955.1|43193.9|43021.5|43127.3|42955.1|0
1587525900000|2020-04-22 03:25:00|43137.4|42965.2|43149.6|42977.4|43186|43013.6|43125.1|42952.9|0
1587526200000|2020-04-22 03:30:00|43153.2|42981|43229.7|43057.1|43229.7|43057.1|43135.1|42962.9|0
1587526500000|2020-04-22 03:35:00|43245.8|43073.2|43269.6|43096.8|43363|43189.8|43245.8|43073.2|0
1587526800000|2020-04-22 03:40:00|43278.2|43105.4|43360.6|43187.6|43360.6|43187.6|43253.3|43080.7|0
1587527100000|2020-04-22 03:45:00|43356.2|43183.2|43322.9|43149.9|43407.2|43234|43286.3|43113.5|0
1587527400000|2020-04-22 03:50:00|43340.5|43167.5|43343|43170|43368.8|43195.6|43331.8|43158.8|0
1587527700000|2020-04-22 03:55:00|43345.2|43172.2|43220.4|43047.8|43345.2|43172.2|43220.4|43047.8|0
1587528000000|2020-04-22 04:00:00|43238.4|43065.8|43279|43106.2|43279|43106.2|43158.6|42986.4|0
1587528300000|2020-04-22 04:05:00|43291.2|43118.4|43124.8|42952.6|43291.2|43118.4|43117.9|42945.7|0
1587528600000|2020-04-22 04:10:00|43127.1|42954.9|43249|43076.4|43249|43076.4|43127.1|42954.9|0
1587528900000|2020-04-22 04:15:00|43256.4|43083.8|43253.6|43081|43302.1|43129.3|43250.9|43078.3|0
1587529200000|2020-04-22 04:20:00|43260.8|43088.2|43278.8|43106|43278.8|43106|43228|43055.4|0
1587529500000|2020-04-22 04:25:00|43292|43119.2|43274.3|43101.5|43292|43119.2|43259.1|43086.5|0
1587529800000|2020-04-22 04:30:00|43267.6|43094.8|43187|43014.6|43267.6|43094.8|43187|43014.6|0
1587530100000|2020-04-22 04:35:00|43174.1|43001.7|42922.6|42751.2|43174.1|43001.7|42917.8|42746.4|0
1587530400000|2020-04-22 04:40:00|42921.6|42750.2|42997.9|42826.3|43003|42831.4|42885.6|42714.4|0
1587530700000|2020-04-22 04:45:00|43003.8|42832.2|43109.4|42937.4|43109.4|42937.4|42961.9|42790.3|0
1587531000000|2020-04-22 04:50:00|43072.8|42900.8|43128.6|42956.4|43128.6|42956.4|43070.7|42898.7|0
1587531300000|2020-04-22 04:55:00|43112.1|42939.9|43083.4|42911.4|43158.7|42986.5|43061|42889.1|0
1587531600000|2020-04-22 05:00:00|43112.9|42940.7|43221.7|43049.1|43221.7|43049.1|43112.9|42940.7|0
1587531900000|2020-04-22 05:05:00|43202.4|43030|43290|43117.2|43290|43117.2|43202.4|43030|0
1587532200000|2020-04-22 05:10:00|43303.7|43130.9|43371.9|43198.7|43371.9|43198.7|43289.9|43117.1|0
1587532500000|2020-04-22 05:15:00|43356.9|43183.9|43398.5|43225.3|43403|43229.8|43356.3|43183.3|0
1587532800000|2020-04-22 05:20:00|43389.2|43216|43391|43217.8|43442.5|43269.1|43363.6|43190.4|0
1587533100000|2020-04-22 05:25:00|43380.4|43207.2|43304.2|43131.4|43380.4|43207.2|43277.8|43105|0
1587533400000|2020-04-22 05:30:00|43318|43145|43357.2|43184.2|43359.6|43186.6|43294.6|43121.8|0
1587533700000|2020-04-22 05:35:00|43367.1|43193.9|43393.5|43220.3|43393.5|43220.3|43367.1|43193.9|0
1587534000000|2020-04-22 05:40:00|43429.4|43256|43466.7|43293.1|43522|43348.2|43429.4|43256|0
1587534300000|2020-04-22 05:45:00|43512.4|43338.6|43633|43458.8|43665.5|43491.1|43512.4|43338.6|0
1587534600000|2020-04-22 05:50:00|43630.3|43456.1|43572.1|43398.1|43652.1|43477.9|43567.8|43393.8|0
1587534900000|2020-04-22 05:55:00|43560.6|43386.8|43407.4|43234.2|43574.8|43400.8|43407.4|43234.2|0
1587600600000|2020-04-23 00:10:00|43309.2|43136.4|43177.3|43004.9|43309.2|43136.4|43055.3|42883.5|0
1587600900000|2020-04-23 00:15:00|43129.2|42957|43139.3|42967.1|43214.6|43042|43119.7|42947.5|0
1587601200000|2020-04-23 00:20:00|43140.9|42968.7|43230.4|43057.8|43285.6|43112.8|43140.9|42968.7|0
1587601500000|2020-04-23 00:25:00|43201.3|43028.9|43243.6|43071|43285.4|43112.6|43201.3|43028.9|0
1587601800000|2020-04-23 00:30:00|43244.1|43071.5|43143.7|42971.5|43244.1|43071.5|43143.7|42971.5|0
1587602100000|2020-04-23 00:35:00|43148|42975.8|43061.3|42889.3|43151.2|42979|43061.3|42889.3|0
1587602400000|2020-04-23 00:40:00|43058.3|42886.5|43018.9|42847.1|43080|42908|43016.4|42844.6|0
1587602700000|2020-04-23 00:45:00|43023.7|42851.9|42998.4|42826.8|43054|42882.2|42998.4|42826.8|0
1587603000000|2020-04-23 00:50:00|42989.5|42817.9|43059.2|42887.4|43068.3|42896.3|42989.5|42817.9|0
1587603300000|2020-04-23 00:55:00|43049.5|42877.7|43086.1|42914.1|43116.4|42944.2|43049.5|42877.7|0
1587603600000|2020-04-23 01:00:00|43101.6|42929.6|43202.2|43029.8|43220.3|43047.7|43101.6|42929.6|0
1587603900000|2020-04-23 01:05:00|43190.5|43018.1|43149.4|42977.2|43190.5|43018.1|43105.4|42933.4|0
1587604200000|2020-04-23 01:10:00|43157|42984.8|43099.1|42927.1|43217.1|43044.5|43085.8|42913.8|0
1587604500000|2020-04-23 01:15:00|43071.6|42899.6|43088.1|42916.1|43095.6|42923.6|43056.3|42884.5|0
1587604800000|2020-04-23 01:20:00|43095.8|42923.8|43074.3|42902.3|43095.8|42923.8|43051|42879.2|0
1587605100000|2020-04-23 01:25:00|43083.5|42911.5|43072|42900|43118.8|42946.6|43072|42900|0
1587605400000|2020-04-23 01:30:00|43056.7|42884.9|42999|42827.4|43056.8|42885|42999|42827.4|0
1587605700000|2020-04-23 01:35:00|42954.6|42783.2|42951.2|42779.8|42962.6|42791|42922.9|42751.5|0
1587606000000|2020-04-23 01:40:00|42960.6|42789.2|42840.8|42669.8|42960.6|42789.2|42838.2|42667.2|0
1587606300000|2020-04-23 01:45:00|42882.4|42711.2|42920|42748.6|42923.4|42752|42878.9|42707.7|0
1587606600000|2020-04-23 01:50:00|42908.4|42737.2|42913.2|42741.8|42966.1|42794.5|42875.4|42704.2|0
1587606900000|2020-04-23 01:55:00|42915.7|42744.3|42916.7|42745.3|42932.6|42761.2|42894|42722.8|0
1587607200000|2020-04-23 02:00:00|42883.3|42712.1|42971.7|42800.1|42971.7|42800.1|42864.4|42693.2|0
1587607500000|2020-04-23 02:05:00|42968.9|42797.3|42892.8|42721.6|42968.9|42797.3|42892.2|42721|0
1587607800000|2020-04-23 02:10:00|42879.3|42708.1|42884.7|42713.5|42893.7|42722.5|42864.1|42692.9|0
1587608100000|2020-04-23 02:15:00|42886.4|42715.2|42884.1|42712.9|42902.5|42731.3|42877.4|42706.2|0
1587608400000|2020-04-23 02:20:00|42882.2|42711|42807.4|42636.6|42882.2|42711|42807.4|42636.6|0
1587608700000|2020-04-23 02:25:00|42785.7|42614.9|42781.2|42610.4|42786.2|42615.4|42722.8|42552.2|0
1587609000000|2020-04-23 02:30:00|42784.2|42613.4|42780|42609.2|42830.6|42659.6|42775|42604.2|0
1587609300000|2020-04-23 02:35:00|42778.9|42608.1|42682.4|42512|42778.9|42608.1|42680|42509.6|0
1587609600000|2020-04-23 02:40:00|42654.1|42483.9|42531.5|42361.7|42654.1|42483.9|42531.5|42361.7|0
1587609900000|2020-04-23 02:45:00|42523.1|42353.3|42517.5|42347.7|42579.2|42409.2|42517.5|42347.7|0
1587610200000|2020-04-23 02:50:00|42512.5|42342.7|42521.5|42351.7|42521.5|42351.7|42478.9|42309.3|0
1587610500000|2020-04-23 02:55:00|42499.2|42329.6|42448.8|42279.4|42499.2|42329.6|42448.8|42279.4|0
1587610800000|2020-04-23 03:00:00|42430|42260.6|42469.6|42300|42469.6|42300|42405.2|42236|0
1587611100000|2020-04-23 03:05:00|42475.4|42305.8|42537.2|42367.4|42539.3|42369.5|42475.4|42305.8|0
1587611400000|2020-04-23 03:10:00|42544.3|42374.5|42565.8|42395.8|42589.1|42419.1|42512.8|42343|0
1587611700000|2020-04-23 03:15:00|42574.1|42404.1|42524.1|42354.3|42587.7|42417.7|42514|42344.2|0
1587612000000|2020-04-23 03:20:00|42508.8|42339.2|42447.5|42278.1|42508.8|42339.2|42447.5|42278.1|0
1587612300000|2020-04-23 03:25:00|42458.2|42288.8|42460.9|42291.3|42493.2|42323.6|42458.2|42288.8|0
1587612600000|2020-04-23 03:30:00|42448.1|42278.7|42475.4|42305.8|42485.4|42315.8|42448.1|42278.7|0
1587612900000|2020-04-23 03:35:00|42499.6|42330|42518.4|42348.6|42541|42371.2|42499.6|42330|0
1587613200000|2020-04-23 03:40:00|42503.3|42333.7|42477.1|42307.5|42510.9|42341.1|42475.2|42305.6|0
1587613500000|2020-04-23 03:45:00|42464.6|42295|42464.9|42295.3|42497.6|42328|42420.2|42250.8|0
1587613800000|2020-04-23 03:50:00|42453.3|42283.9|42451.7|42282.3|42469.4|42299.8|42451.7|42282.3|0
1587614100000|2020-04-23 03:55:00|42448.1|42278.7|42411.9|42242.5|42452.1|42282.7|42408.2|42239|0
1587614400000|2020-04-23 04:00:00|42398.2|42229|42369.6|42200.4|42401.2|42232|42362.3|42193.1|0
1587614700000|2020-04-23 04:05:00|42345.8|42176.8|42346.5|42177.5|42346.5|42177.5|42308.1|42139.3|0
1587615000000|2020-04-23 04:10:00|42352.1|42183.1|42249.5|42080.9|42367.9|42198.7|42240.3|42071.7|0
1587615300000|2020-04-23 04:15:00|42255.5|42086.9|42236.9|42068.3|42256.6|42088|42227|42058.4|0
1587615600000|2020-04-23 04:20:00|42237.2|42068.6|42197.3|42028.9|42237.2|42068.6|42185.4|42017|0
1587615900000|2020-04-23 04:25:00|42184.1|42015.7|42256.3|42087.7|42259.6|42090.8|42184.1|42015.7|0
1587616200000|2020-04-23 04:30:00|42234.8|42066.2|42310.3|42141.3|42329|42160|42234.8|42066.2|0
1587616500000|2020-04-23 04:35:00|42300.4|42131.6|42319.3|42150.3|42337.3|42168.3|42276.8|42108|0
1587616800000|2020-04-23 04:40:00|42318.5|42149.5|42365.2|42196|42365.2|42196|42318.5|42149.5|0
1587617100000|2020-04-23 04:45:00|42370.4|42201.2|42331.1|42162.1|42370.4|42201.2|42327.5|42158.5|0
1587617400000|2020-04-23 04:50:00|42333.4|42164.4|42273.3|42104.5|42333.4|42164.4|42273.3|42104.5|0
1587617700000|2020-04-23 04:55:00|42273.6|42104.8|42285.4|42116.6|42294.9|42126.1|42265.1|42096.3|0
1587618000000|2020-04-23 05:00:00|42281.7|42112.9|42397.9|42228.7|42397.9|42228.7|42281.7|42112.9|0
1587618300000|2020-04-23 05:05:00|42402.2|42233|42454.1|42284.7|42454.1|42284.7|42402.2|42233|0
1587618600000|2020-04-23 05:10:00|42460.3|42290.7|42354.7|42185.7|42460.3|42290.7|42354.7|42185.7|0
1587618900000|2020-04-23 05:15:00|42358.6|42189.6|42395.9|42226.7|42410.6|42241.2|42357.9|42188.9|0
1587619200000|2020-04-23 05:20:00|42396.9|42227.7|42427.2|42257.8|42427.2|42257.8|42349.5|42180.5|0
1587619500000|2020-04-23 05:25:00|42434.2|42264.8|42393.2|42224|42434.2|42264.8|42378.1|42208.9|0
1587619800000|2020-04-23 05:30:00|42380.7|42211.5|42340|42171|42389.1|42219.9|42340|42171|0
1587620100000|2020-04-23 05:35:00|42322.2|42153.2|42209.1|42040.7|42322.2|42153.2|42197.8|42029.4|0
1587620400000|2020-04-23 05:40:00|42206.8|42038.4|42178.6|42010.2|42222.5|42053.9|42177.5|42009.1|0
1587620700000|2020-04-23 05:45:00|42165.3|41996.9|42286.9|42118.1|42319.2|42150.2|42121.2|41953|0
1587621000000|2020-04-23 05:50:00|42342.2|42173.2|42277.6|42108.8|42374.8|42205.6|42277.6|42108.8|0
1587621300000|2020-04-23 05:55:00|42295.2|42126.4|42248.2|42079.6|42309.6|42140.6|42185.1|42016.7|0
1587687000000|2020-04-24 00:10:00|42384.8|42215.6|42417.4|42248|42508.6|42339|42384.8|42215.6|0
1587687300000|2020-04-24 00:15:00|42437.4|42268|42393.3|42224.1|42500.2|42330.6|42382.2|42213|0
1587687600000|2020-04-24 00:20:00|42382.9|42213.7|42480.5|42310.9|42480.5|42310.9|42371.1|42201.9|0
1587687900000|2020-04-24 00:25:00|42488.7|42319.1|42511|42341.2|42571.8|42401.8|42488.7|42319.1|0
1587688200000|2020-04-24 00:30:00|42514.9|42345.1|42463.9|42294.3|42514.9|42345.1|42457.5|42288.1|0
1587688500000|2020-04-24 00:35:00|42458.9|42289.5|42460.8|42291.2|42490.4|42320.8|42432.3|42262.9|0
1587688800000|2020-04-24 00:40:00|42476.7|42307.1|42564.3|42394.3|42564.3|42394.3|42460.1|42290.5|0
1587689100000|2020-04-24 00:45:00|42578.6|42408.6|42585.3|42415.3|42590.8|42420.8|42571|42401|0
1587689400000|2020-04-24 00:50:00|42590.3|42420.3|42698.2|42527.8|42698.2|42527.8|42590.3|42420.3|0
1587689700000|2020-04-24 00:55:00|42691.6|42521.2|42731.6|42561|42756.2|42585.6|42691.6|42521.2|0
1587690000000|2020-04-24 01:00:00|42736.1|42565.5|42746.6|42576|42793.5|42622.7|42722.3|42551.7|0
1587690300000|2020-04-24 01:05:00|42750.8|42580.2|42850.9|42679.9|42859.5|42688.5|42750.8|42580.2|0
1587690600000|2020-04-24 01:10:00|42864.9|42693.7|42856.5|42685.5|42864.9|42693.7|42798.4|42627.6|0
1587690900000|2020-04-24 01:15:00|42878.1|42706.9|42895.6|42724.4|42900.2|42729|42870.6|42699.4|0
1587691200000|2020-04-24 01:20:00|42895.5|42724.3|42865.3|42694.1|42898.9|42727.7|42853.4|42682.4|0
1587691500000|2020-04-24 01:25:00|42874.6|42703.4|42775.9|42605.1|42874.6|42703.4|42743.6|42573|0
1587691800000|2020-04-24 01:30:00|42790.8|42620|42824.1|42653.1|42824.1|42653.1|42783.8|42613|0
1587692100000|2020-04-24 01:35:00|42782.3|42611.5|42710.4|42539.8|42782.3|42611.5|42710.4|42539.8|0
1587692400000|2020-04-24 01:40:00|42736.7|42566.1|42688.5|42518.1|42742.5|42571.9|42666.2|42495.8|0
1587692700000|2020-04-24 01:45:00|42728|42557.4|42664.6|42494.2|42728|42557.4|42664.4|42494|0
1587693000000|2020-04-24 01:50:00|42676.4|42506|42614.5|42444.3|42689.7|42519.3|42605.9|42435.9|0
1587693300000|2020-04-24 01:55:00|42610.9|42440.7|42591.7|42421.7|42617.2|42447|42578.2|42408.2|0
1587693600000|2020-04-24 02:00:00|42577.9|42407.9|42685.4|42515|42685.5|42515.1|42577.9|42407.9|0
1587693900000|2020-04-24 02:05:00|42691.5|42521.1|42710.5|42539.9|42743.3|42572.7|42691.5|42521.1|0
1587694200000|2020-04-24 02:10:00|42711|42540.4|42744.8|42574.2|42756.8|42586.2|42711|42540.4|0
1587694500000|2020-04-24 02:15:00|42769|42598.2|42877|42705.8|42877|42705.8|42769|42598.2|0
1587694800000|2020-04-24 02:20:00|42880.6|42709.4|42987|42815.4|42987|42815.4|42878.9|42707.7|0
1587695100000|2020-04-24 02:25:00|43000.8|42829.2|42971|42799.4|43007.5|42835.9|42926.6|42755.2|0
1587695400000|2020-04-24 02:30:00|42952.3|42780.9|43027.4|42855.6|43027.4|42855.6|42951.8|42780.4|0
1587695700000|2020-04-24 02:35:00|43021.8|42850|43066.6|42894.6|43068.2|42896.2|42985.3|42813.7|0
1587696000000|2020-04-24 02:40:00|43070.6|42898.6|43086.5|42914.5|43121.9|42949.7|43070.6|42898.6|0
1587696300000|2020-04-24 02:45:00|43082.9|42910.9|43100.7|42928.7|43115.9|42943.7|43082.9|42910.9|0
1587696600000|2020-04-24 02:50:00|43137.5|42965.3|43116.9|42944.7|43158.7|42986.5|43093.9|42921.9|0
1587696900000|2020-04-24 02:55:00|43092.7|42920.7|43147|42974.8|43213.6|43041|43092.7|42920.7|0
1587697200000|2020-04-24 03:00:00|43163.4|42991|43155.9|42983.7|43179.2|43006.8|43136.1|42963.9|0
1587697500000|2020-04-24 03:05:00|43173.9|43001.5|43175.2|43002.8|43247.9|43075.3|43173.9|43001.5|0
1587697800000|2020-04-24 03:10:00|43165.5|42993.1|43111.2|42939|43181.5|43009.1|43082.1|42910.1|0
1587698100000|2020-04-24 03:15:00|43118.3|42946.1|43150.7|42978.5|43150.7|42978.5|43105.3|42933.3|0
1587698400000|2020-04-24 03:20:00|43185|43012.6|43195.4|43023|43209.7|43037.3|43182.8|43010.4|0
1587698700000|2020-04-24 03:25:00|43184|43011.6|43125.8|42953.6|43197.9|43025.5|43125.8|42953.6|0
1587699000000|2020-04-24 03:30:00|43111.2|42939|43093.1|42921.1|43111.2|42939|43066.1|42894.1|0
1587699300000|2020-04-24 03:35:00|43089.2|42917.2|43039.2|42867.4|43126.1|42953.9|43039.2|42867.4|0
1587699600000|2020-04-24 03:40:00|43056.9|42885.1|42937|42765.6|43056.9|42885.1|42900.9|42729.7|0
1587699900000|2020-04-24 03:45:00|42948|42776.6|43054.8|42883|43054.8|42883|42948|42776.6|0
1587700200000|2020-04-24 03:50:00|43038.2|42866.4|43038.1|42866.3|43074.6|42902.6|43006.7|42835.1|0
1587700500000|2020-04-24 03:55:00|43047.5|42875.7|43005.1|42833.5|43047.5|42875.7|42993.1|42821.5|0
1587700800000|2020-04-24 04:00:00|42996.6|42825|43048.1|42876.3|43048.1|42876.3|42996.6|42825|0
1587701100000|2020-04-24 04:05:00|43078.7|42906.7|43088.8|42916.8|43104.2|42932.2|43062.1|42890.1|0
1587701400000|2020-04-24 04:10:00|43107.6|42935.6|43086.6|42914.6|43110.9|42938.9|43086.6|42914.6|0
1587701700000|2020-04-24 04:15:00|43088.2|42916.2|43106|42934|43112.4|42940.2|43088.2|42916.2|0
1587702000000|2020-04-24 04:20:00|43117.1|42944.9|43121.4|42949.2|43122.1|42949.9|43097.5|42925.5|0
1587702300000|2020-04-24 04:25:00|43151.1|42978.9|43197.4|43025|43203.1|43030.7|43151.1|42978.9|0
1587702600000|2020-04-24 04:30:00|43204.6|43032.2|43203|43030.6|43216.8|43044.2|43162.3|42989.9|0
1587702900000|2020-04-24 04:35:00|43207.4|43035|43229|43056.4|43229|43056.4|43192.6|43020.2|0
1587703200000|2020-04-24 04:40:00|43221|43048.4|43163.1|42990.7|43225.8|43053.2|43158.8|42986.6|0
1587703500000|2020-04-24 04:45:00|43145.7|42973.5|43124.1|42951.9|43158.1|42985.9|43106.4|42934.4|0
1587703800000|2020-04-24 04:50:00|43117.7|42945.5|43139|42966.8|43139|42966.8|43110.2|42938.2|0
1587704100000|2020-04-24 04:55:00|43141.2|42969|43139.4|42967.2|43142.5|42970.3|43128.7|42956.5|0
1587704400000|2020-04-24 05:00:00|43139.6|42967.4|42858.9|42687.9|43139.6|42967.4|42858.9|42687.9|0
1587704700000|2020-04-24 05:05:00|42874.4|42703.2|42703.9|42533.5|42874.4|42703.2|42703.9|42533.5|0
1587705000000|2020-04-24 05:10:00|42753.6|42583|42951.8|42780.4|42951.8|42780.4|42753.6|42583|0
1587705300000|2020-04-24 05:15:00|42951|42779.6|43126.3|42954.1|43135.2|42963|42951|42779.6|0
1587705600000|2020-04-24 05:20:00|43125.5|42953.3|43180.5|43008.1|43181.1|43008.7|43114.5|42942.3|0
1587705900000|2020-04-24 05:25:00|43162|42989.6|43183.2|43010.8|43183.2|43010.8|43116.6|42944.4|0
1587706200000|2020-04-24 05:30:00|43221.4|43048.8|43256.6|43084|43256.6|43084|43176.3|43003.9|0
1587706500000|2020-04-24 05:35:00|43253.5|43080.9|43255.9|43083.3|43272.5|43099.7|43246.6|43074|0
1587706800000|2020-04-24 05:40:00|43242.6|43070|43268|43095.2|43279.1|43106.3|43242.6|43070|0
1587707100000|2020-04-24 05:45:00|43284.4|43111.6|43166.1|42993.7|43295.2|43122.4|43166.1|42993.7|0
1587707400000|2020-04-24 05:50:00|43179.4|43007|43239.8|43067.2|43278.3|43105.5|43167.4|42995|0
1587707700000|2020-04-24 05:55:00|43292|43119.2|43321.4|43148.4|43333.1|43160.1|43269.6|43096.8|0
1587946200000|2020-04-27 00:10:00|43822.3|43647.3|43883.8|43708.6|43945.4|43770|43822.3|43647.3|0
1587946500000|2020-04-27 00:15:00|43919.9|43744.5|43812.1|43637.3|43972.8|43797.2|43812.1|43637.3|0
1587946800000|2020-04-27 00:20:00|43807.2|43632.4|43706.3|43531.9|43807.2|43632.4|43675|43500.6|0
1587947100000|2020-04-27 00:25:00|43668|43493.6|43642.6|43468.4|43713.6|43539|43587.4|43413.4|0
1587947400000|2020-04-27 00:30:00|43660|43485.8|43493|43319.4|43660|43485.8|43491.6|43318|0
1587947700000|2020-04-27 00:35:00|43479.8|43306.2|43468.3|43294.7|43570.7|43396.7|43421.9|43248.5|0
1587948000000|2020-04-27 00:40:00|43463.3|43289.7|43520.2|43346.4|43570.1|43396.1|43463.3|43289.7|0
1587948300000|2020-04-27 00:45:00|43516.6|43342.8|43636|43461.8|43636|43461.8|43516.6|43342.8|0
1587948600000|2020-04-27 00:50:00|43669.5|43495.1|43622|43447.8|43669.5|43495.1|43559.8|43386|0
1587948900000|2020-04-27 00:55:00|43597|43423|43660.5|43486.3|43660.5|43486.3|43566.1|43392.1|0
1587949200000|2020-04-27 01:00:00|43657.8|43483.6|43715|43540.4|43758.5|43583.9|43657.8|43483.6|0
1587949500000|2020-04-27 01:05:00|43728.7|43554.1|43706.7|43532.3|43779.7|43604.9|43703.4|43529|0
1587949800000|2020-04-27 01:10:00|43738.7|43564.1|43686.9|43512.5|43741.5|43566.9|43684.8|43510.4|0
1587950100000|2020-04-27 01:15:00|43642.3|43468.1|43605.4|43431.4|43739.6|43565|43605.4|43431.4|0
1587950400000|2020-04-27 01:20:00|43603.3|43429.3|43587.3|43413.3|43613.7|43439.5|43561.8|43388|0
1587950700000|2020-04-27 01:25:00|43557.4|43383.6|43667.5|43493.1|43667.5|43493.1|43557.4|43383.6|0
1587951000000|2020-04-27 01:30:00|43682.7|43508.3|43732.1|43557.5|43763.3|43588.5|43682.7|43508.3|0
1587951300000|2020-04-27 01:35:00|43730.4|43555.8|43761.5|43586.9|43775.3|43600.5|43699.3|43524.9|0
1587951600000|2020-04-27 01:40:00|43765.5|43590.7|43660|43485.8|43778.6|43603.8|43636.8|43462.6|0
1587951900000|2020-04-27 01:45:00|43662.6|43488.2|43811.6|43636.8|43843.6|43668.6|43662.6|43488.2|0
1587952200000|2020-04-27 01:50:00|43811.4|43636.6|43841.9|43666.9|43841.9|43666.9|43804.5|43629.7|0
1587952500000|2020-04-27 01:55:00|43813.6|43638.6|43803.2|43628.4|43836.2|43661.2|43791.3|43616.5|0
1587952800000|2020-04-27 02:00:00|43814|43639|43814.1|43639.1|43833.2|43658.2|43812.6|43637.6|0
1587953100000|2020-04-27 02:05:00|43812.3|43637.5|43861.7|43686.7|43861.7|43686.7|43771.2|43596.4|0
1587953400000|2020-04-27 02:10:00|43853.8|43678.8|43904.2|43729|43904.2|43729|43853.8|43678.8|0
1587953700000|2020-04-27 02:15:00|43916|43740.6|43975.5|43799.9|43975.5|43799.9|43908|43732.8|0
1587954000000|2020-04-27 02:20:00|43947.7|43772.3|43996.5|43820.9|43996.5|43820.9|43934.2|43758.8|0
1587954300000|2020-04-27 02:25:00|44005.7|43830.1|43923.6|43748.2|44005.7|43830.1|43923|43747.6|0
1587954600000|2020-04-27 02:30:00|43918.8|43743.4|43970.3|43794.7|43970.3|43794.7|43914.4|43739|0
1587954900000|2020-04-27 02:35:00|43944.7|43769.3|43970.4|43794.8|43986.8|43811.2|43939.5|43764.1|0
1587955200000|2020-04-27 02:40:00|43970.6|43795|43970.3|43794.7|43990.5|43814.9|43963.4|43787.8|0
1587955500000|2020-04-27 02:45:00|43967.7|43792.1|43849.1|43674.1|43980|43804.4|43837.2|43662.2|0
1587955800000|2020-04-27 02:50:00|43850.9|43675.9|43764.8|43590|43873.2|43698|43764.8|43590|0
1587956100000|2020-04-27 02:55:00|43780.4|43605.6|43788.4|43613.6|43788.4|43613.6|43755.1|43580.5|0
1587956400000|2020-04-27 03:00:00|43796.9|43622.1|43864.6|43689.4|43869.9|43694.7|43796.9|43622.1|0
1587956700000|2020-04-27 03:05:00|43843.2|43668.2|43878.1|43702.9|43878.1|43702.9|43831|43656|0
1587957000000|2020-04-27 03:10:00|43903.9|43728.7|43872.6|43697.4|43908.7|43733.5|43872.6|43697.4|0
1587957300000|2020-04-27 03:15:00|43855.6|43680.6|43907.6|43732.4|43922.2|43746.8|43855.6|43680.6|0
1587957600000|2020-04-27 03:20:00|43917.9|43742.5|43920.3|43744.9|43926.9|43751.5|43908.9|43733.7|0
1587957900000|2020-04-27 03:25:00|43918|43742.6|43953|43777.6|43967.4|43791.8|43918|43742.6|0
1587958200000|2020-04-27 03:30:00|43945.5|43770.1|43969|43793.4|43969.8|43794.2|43937.5|43762.1|0
1587958500000|2020-04-27 03:35:00|43965.2|43789.6|43945.5|43770.1|43971.1|43795.5|43945.5|43770.1|0
1587958800000|2020-04-27 03:40:00|43933.4|43758|43947.7|43772.3|43953.3|43777.9|43933.4|43758|0
1587959100000|2020-04-27 03:45:00|43955.2|43779.8|43914.6|43739.2|43967|43791.4|43914.6|43739.2|0
1587959400000|2020-04-27 03:50:00|43912.8|43737.4|43917.7|43742.3|43938|43762.6|43896|43720.8|0
1587959700000|2020-04-27 03:55:00|43918.1|43742.7|44004.8|43829.2|44004.8|43829.2|43918.1|43742.7|0
1587960000000|2020-04-27 04:00:00|43992.7|43817.1|44096|43920|44096|43920|43992.7|43817.1|0
1587960300000|2020-04-27 04:05:00|44099.3|43923.3|44088.5|43912.5|44115.1|43938.9|44088.5|43912.5|0
1587960600000|2020-04-27 04:10:00|44084.1|43908.1|44105.7|43929.7|44120.4|43944.2|44072.2|43896.2|0
1587960900000|2020-04-27 04:15:00|44083.4|43907.4|44064.9|43888.9|44101.1|43925.1|44054.8|43879|0
1587961200000|2020-04-27 04:20:00|44051.4|43875.6|44126.5|43950.3|44126.5|43950.3|44048.1|43872.3|0
1587961500000|2020-04-27 04:25:00|44128.8|43952.6|44163.2|43986.9|44170.8|43994.4|44107.4|43931.4|0
1587961800000|2020-04-27 04:30:00|44172.7|43996.3|44229.5|44052.9|44229.5|44052.9|44160.9|43984.7|0
1587962100000|2020-04-27 04:35:00|44247.9|44071.3|44245.6|44069|44247.9|44071.3|44216.7|44040.1|0
1587962400000|2020-04-27 04:40:00|44240.6|44064|44175.4|43999|44250.2|44073.6|44175.4|43999|0
1587962700000|2020-04-27 04:45:00|44179.2|44002.8|44236.1|44059.5|44247.9|44071.3|44179.2|44002.8|0
1587963000000|2020-04-27 04:50:00|44246.2|44069.6|44259.8|44083.2|44267.7|44090.9|44246.2|44069.6|0
1587963300000|2020-04-27 04:55:00|44264.1|44087.3|44239.6|44063|44289.1|44112.3|44168.6|43992.2|0
1587963600000|2020-04-27 05:00:00|44273.1|44096.3|44168.3|43991.9|44336|44159|44164.4|43988|0
1587963900000|2020-04-27 05:05:00|44136|43959.8|43992.8|43817.2|44136|43959.8|43938.9|43763.5|0
1587964200000|2020-04-27 05:10:00|43989.3|43813.7|44138.3|43962.1|44138.3|43962.1|43989.3|43813.7|0
1587964500000|2020-04-27 05:15:00|44110|43934|44221.8|44045.2|44221.8|44045.2|44101.2|43925.2|0
1587964800000|2020-04-27 05:20:00|44219.4|44042.8|44329.3|44152.3|44329.3|44152.3|44207.3|44030.9|0
1587965100000|2020-04-27 05:25:00|44343.8|44166.8|44405.3|44228.1|44405.3|44228.1|44259.8|44083.2|0
1587965400000|2020-04-27 05:30:00|44346.7|44169.7|44323.6|44146.6|44356.3|44179.3|44273.3|44096.5|0
1587965700000|2020-04-27 05:35:00|44284.9|44108.1|44113.6|43937.4|44284.9|44108.1|44080|43904|0
1587966000000|2020-04-27 05:40:00|44198.5|44022.1|44243.5|44066.9|44243.5|44066.9|44195|44018.6|0
1587966300000|2020-04-27 05:45:00|44279.2|44102.4|44270.6|44093.8|44344.4|44167.4|44229.7|44053.1|0
1587966600000|2020-04-27 05:50:00|44267.1|44090.3|44143.4|43967.2|44267.1|44090.3|44083|43907|0
1587966900000|2020-04-27 05:55:00|44147.6|43971.4|44274.2|44097.4|44277.1|44100.3|44147.6|43971.4|0
1588032600000|2020-04-28 00:10:00|44014.7|43838.9|43884.8|43709.6|44014.7|43838.9|43845.9|43670.9|0
1588032900000|2020-04-28 00:15:00|43933.6|43758.2|44027.8|43852|44078.1|43902.1|43887|43711.8|0
1588033200000|2020-04-28 00:20:00|44067|43891|43931.6|43756.2|44106.8|43930.8|43926.9|43751.5|0
1588033500000|2020-04-28 00:25:00|43928.5|43753.1|43929.8|43754.4|43948.9|43773.5|43877.3|43702.1|0
1588033800000|2020-04-28 00:30:00|43923.2|43747.8|44033.5|43857.7|44033.5|43857.7|43923.2|43747.8|0
1588034100000|2020-04-28 00:35:00|44005.5|43829.9|44043.9|43868.1|44043.9|43868.1|43977.8|43802.2|0
1588034400000|2020-04-28 00:40:00|44018.1|43842.3|44100.7|43924.7|44100.7|43924.7|44012.2|43836.6|0
1588034700000|2020-04-28 00:45:00|44090.5|43914.5|44087.3|43911.3|44090.5|43914.5|44013.9|43838.1|0
1588035000000|2020-04-28 00:50:00|44102.6|43926.6|44144|43967.8|44149.7|43973.5|44102.6|43926.6|0
1588035300000|2020-04-28 00:55:00|44154.5|43978.3|44178.5|44002.1|44178.5|44002.1|44147.5|43971.3|0
1588035600000|2020-04-28 01:00:00|44165.6|43989.2|44173.6|43997.2|44186.6|44010.2|44123.4|43947.2|0
1588035900000|2020-04-28 01:05:00|44140.8|43964.6|44157.1|43980.9|44177.4|44001|44140.8|43964.6|0
1588036200000|2020-04-28 01:10:00|44155.4|43979.2|44084.6|43908.6|44171.2|43994.8|44074.4|43898.4|0
1588036500000|2020-04-28 01:15:00|44097.1|43921.1|44119|43942.8|44120.3|43944.1|44044.2|43868.4|0
1588036800000|2020-04-28 01:20:00|44099.8|43923.8|44021.3|43845.5|44099.8|43923.8|43998.1|43822.5|0
1588037100000|2020-04-28 01:25:00|44004.1|43828.5|44006.7|43831.1|44024|43848.2|43993.5|43817.9|0
1588037400000|2020-04-28 01:30:00|44001.3|43825.7|43868.2|43693|44001.3|43825.7|43857.2|43682.2|0
1588037700000|2020-04-28 01:35:00|43917.5|43742.1|43996|43820.4|43996|43820.4|43857.4|43682.4|0
1588038000000|2020-04-28 01:40:00|44022.8|43847|44113.7|43937.5|44113.7|43937.5|43996.9|43821.3|0
1588038300000|2020-04-28 01:45:00|44091.2|43915.2|43989.2|43813.6|44091.2|43915.2|43989.2|43813.6|0
1588038600000|2020-04-28 01:50:00|43980.9|43805.3|43974.1|43798.5|44018.1|43842.3|43972.6|43797|0
1588038900000|2020-04-28 01:55:00|43992|43816.4|44075.4|43899.4|44075.4|43899.4|43982|43806.4|0
1588039200000|2020-04-28 02:00:00|44080.8|43904.8|44099.7|43923.7|44099.7|43923.7|44031.4|43855.6|0
1588039500000|2020-04-28 02:05:00|44116.8|43940.6|44200.7|44024.3|44200.7|44024.3|44116.8|43940.6|0
1588039800000|2020-04-28 02:10:00|44216.5|44039.9|44254.2|44077.6|44305.7|44128.9|44216.5|44039.9|0
1588040100000|2020-04-28 02:15:00|44239.9|44063.3|44326.4|44149.4|44338.4|44161.4|44220.2|44043.6|0
1588040400000|2020-04-28 02:20:00|44334.6|44157.6|44340.4|44163.4|44350.8|44173.8|44333.9|44156.9|0
1588040700000|2020-04-28 02:25:00|44363.8|44186.6|44320.2|44143.2|44393.9|44216.7|44291.8|44115|0
1588041000000|2020-04-28 02:30:00|44301.9|44125.1|44344.2|44167.2|44383.5|44206.3|44301.9|44125.1|0
1588041300000|2020-04-28 02:35:00|44354.1|44177.1|44358.3|44181.3|44388.5|44211.3|44353.8|44176.8|0
1588041600000|2020-04-28 02:40:00|44367.4|44190.2|44325.6|44148.6|44394|44216.8|44325.6|44148.6|0
1588041900000|2020-04-28 02:45:00|44304.8|44128|44213.5|44036.9|44304.8|44128|44213.5|44036.9|0
1588042200000|2020-04-28 02:50:00|44211.9|44035.5|44111.2|43935.2|44211.9|44035.5|44111.2|43935.2|0
1588042500000|2020-04-28 02:55:00|44103.7|43927.7|44113.2|43937|44119.7|43943.5|44097|43921|0
1588042800000|2020-04-28 03:00:00|44088.7|43912.7|44029.6|43853.8|44120.9|43944.7|44029.6|43853.8|0
1588043100000|2020-04-28 03:05:00|44026.2|43850.4|43965|43789.4|44026.2|43850.4|43950.2|43774.8|0
1588043400000|2020-04-28 03:10:00|43963.2|43787.6|43948.9|43773.5|43963.2|43787.6|43948.9|43773.5|0
1588043700000|2020-04-28 03:15:00|43941.3|43765.9|43835.8|43660.8|43941.3|43765.9|43835.8|43660.8|0
1588044000000|2020-04-28 03:20:00|43834.1|43659.1|43841.2|43666.2|43867.4|43692.2|43820.3|43645.3|0
1588044300000|2020-04-28 03:25:00|43847.7|43672.7|43917.6|43742.2|43917.6|43742.2|43847.7|43672.7|0
1588044600000|2020-04-28 03:30:00|43911.2|43736|44013.6|43837.8|44040.5|43864.7|43911.2|43736|0
1588044900000|2020-04-28 03:35:00|44016.2|43840.4|44002.3|43826.7|44016.2|43840.4|43970.7|43795.1|0
1588045200000|2020-04-28 03:40:00|44013.3|43837.5|43947.1|43771.7|44019.6|43843.8|43947.1|43771.7|0
1588045500000|2020-04-28 03:45:00|43935.6|43760.2|43915|43739.6|43935.6|43760.2|43895.4|43720.2|0
1588045800000|2020-04-28 03:50:00|43894|43718.8|43941.8|43766.4|43961.4|43786|43880.8|43705.6|0
1588046100000|2020-04-28 03:55:00|43923.5|43748.1|43943|43767.6|43952.7|43777.3|43923.1|43747.7|0
1588046400000|2020-04-28 04:00:00|43959.1|43783.7|44022.6|43846.8|44024.3|43848.5|43959.1|43783.7|0
1588046700000|2020-04-28 04:05:00|44029.8|43854|44028.4|43852.6|44039.6|43863.8|44000.6|43825|0
1588047000000|2020-04-28 04:10:00|44007.1|43831.5|43904.8|43729.6|44007.1|43831.5|43897.4|43722.2|0
1588047300000|2020-04-28 04:15:00|43937.9|43762.5|43923.4|43748|43937.9|43762.5|43900.3|43725.1|0
1588047600000|2020-04-28 04:20:00|43923.7|43748.3|43865.1|43689.9|43923.7|43748.3|43850.4|43675.4|0
1588047900000|2020-04-28 04:25:00|43862.1|43687.1|43894.5|43719.3|43894.5|43719.3|43862.1|43687.1|0
1588048200000|2020-04-28 04:30:00|43963.1|43787.5|43982.9|43807.3|43982.9|43807.3|43937.5|43762.1|0
1588048500000|2020-04-28 04:35:00|43962.5|43787.1|43838.1|43663.1|43962.5|43787.1|43838.1|43663.1|0
1588048800000|2020-04-28 04:40:00|43840.4|43665.4|43888.1|43712.9|43928.7|43753.3|43840.4|43665.4|0
1588049100000|2020-04-28 04:45:00|43880.5|43705.3|43832.4|43657.4|43882.7|43707.5|43832.1|43657.1|0
1588049400000|2020-04-28 04:50:00|43850.1|43675.1|43859.9|43684.9|43859.9|43684.9|43822.7|43647.7|0
1588049700000|2020-04-28 04:55:00|43881.7|43706.5|43965.1|43789.5|43965.1|43789.5|43881.7|43706.5|0
1588050000000|2020-04-28 05:00:00|43960.5|43785.1|44028.6|43852.8|44054.6|43878.8|43943.7|43768.3|0
1588050300000|2020-04-28 05:05:00|44000.7|43825.1|43974|43798.4|44004.9|43829.3|43974|43798.4|0
1588050600000|2020-04-28 05:10:00|43981.5|43805.9|44014.5|43838.7|44034.4|43858.6|43962.5|43787.1|0
1588050900000|2020-04-28 05:15:00|44011.1|43835.5|43981.6|43806|44011.1|43835.5|43956.1|43780.7|0
1588051200000|2020-04-28 05:20:00|43973|43797.4|44035.9|43860.1|44035.9|43860.1|43972.3|43796.7|0
1588051500000|2020-04-28 05:25:00|44056.9|43881.1|43928|43752.6|44056.9|43881.1|43928|43752.6|0
1588051800000|2020-04-28 05:30:00|43927.6|43752.2|43896.2|43721|43927.6|43752.2|43851.2|43676.2|0
1588052100000|2020-04-28 05:35:00|43923.3|43747.9|43986.5|43810.9|44007|43831.4|43923.3|43747.9|0
1588052400000|2020-04-28 05:40:00|44029.3|43853.5|44158|43981.8|44165.7|43989.3|44029.3|43853.5|0
1588052700000|2020-04-28 05:45:00|44154.7|43978.5|44239.7|44063.1|44239.7|44063.1|44069.9|43893.9|0
1588053000000|2020-04-28 05:50:00|44252.4|44075.8|44296.1|44119.3|44296.1|44119.3|44167|43990.6|0
1588053300000|2020-04-28 05:55:00|44299.1|44122.3|44324.8|44147.8|44466.5|44288.9|44299.1|44122.3|0
1588119000000|2020-04-29 00:10:00|43703.7|43529.3|43545.6|43371.8|43703.7|43529.3|43524.7|43350.9|0
1588119300000|2020-04-29 00:15:00|43435.8|43262.4|43522|43348.2|43552.7|43378.9|43399.4|43226.2|0
1588119600000|2020-04-29 00:20:00|43501.1|43327.5|43594|43420|43646.4|43472.2|43501.1|43327.5|0
1588119900000|2020-04-29 00:25:00|43596.5|43422.5|43600.6|43426.6|43629.3|43455.1|43511.2|43337.6|0
1588120200000|2020-04-29 00:30:00|43541.7|43367.9|43548.5|43374.7|43567.5|43393.5|43516.1|43342.3|0
1588120500000|2020-04-29 00:35:00|43487.1|43313.5|43425.9|43252.5|43517.6|43343.8|43425.9|43252.5|0
1588120800000|2020-04-29 00:40:00|43428.4|43255|43406.9|43233.7|43434.5|43261.1|43396.5|43223.3|0
1588121100000|2020-04-29 00:45:00|43406.2|43233|43481.4|43307.8|43481.4|43307.8|43392.1|43218.9|0
1588121400000|2020-04-29 00:50:00|43501.5|43327.9|43466.9|43293.3|43538|43364.2|43430.4|43257|0
1588121700000|2020-04-29 00:55:00|43490.5|43316.9|43435.1|43261.7|43505|43331.4|43418.2|43244.8|0
1588122000000|2020-04-29 01:00:00|43464.9|43291.3|43537.3|43363.5|43537.3|43363.5|43438.6|43265.2|0
1588122300000|2020-04-29 01:05:00|43558.9|43385.1|43607.2|43433.2|43607.2|43433.2|43505.2|43331.6|0
1588122600000|2020-04-29 01:10:00|43603|43429|43600.4|43426.4|43642|43467.8|43577.2|43403.2|0
1588122900000|2020-04-29 01:15:00|43633|43458.8|43700.3|43525.9|43718.8|43544.2|43613.1|43438.9|0
1588123200000|2020-04-29 01:20:00|43719.1|43544.5|43864.9|43689.7|43864.9|43689.7|43719.1|43544.5|0
1588123500000|2020-04-29 01:25:00|43876.5|43701.3|43749.1|43574.5|43893.5|43718.3|43749.1|43574.5|0
1588123800000|2020-04-29 01:30:00|43699.4|43525|43685|43510.6|43749.7|43575.1|43685|43510.6|0
1588124100000|2020-04-29 01:35:00|43655.7|43481.5|43771|43596.2|43823.4|43648.4|43655.7|43481.5|0
1588124400000|2020-04-29 01:40:00|43811.4|43636.6|43814.4|43639.4|43857.9|43682.9|43811.4|43636.6|0
1588124700000|2020-04-29 01:45:00|43802.3|43627.5|43798.8|43624|43812.9|43637.9|43715.8|43541.2|0
1588125000000|2020-04-29 01:50:00|43816.6|43641.6|43762|43587.4|43816.6|43641.6|43762|43587.4|0
1588125300000|2020-04-29 01:55:00|43720.6|43546|43646.2|43472|43720.6|43546|43646.2|43472|0
1588125600000|2020-04-29 02:00:00|43662.5|43488.1|43678.6|43504.2|43705.1|43530.7|43662.5|43488.1|0
1588125900000|2020-04-29 02:05:00|43687.7|43513.3|43766.6|43591.8|43770|43595.2|43684.2|43509.8|0
1588126200000|2020-04-29 02:10:00|43765.8|43591|43745.6|43571|43768.6|43593.8|43736.4|43561.8|0
1588126500000|2020-04-29 02:15:00|43750.8|43576.2|43694.5|43520.1|43750.8|43576.2|43659.2|43485|0
1588126800000|2020-04-29 02:20:00|43677.5|43503.1|43616.3|43442.1|43677.5|43503.1|43612.4|43438.2|0
1588127100000|2020-04-29 02:25:00|43623.6|43449.4|43618.9|43444.7|43658.3|43484.1|43618.9|43444.7|0
1588127400000|2020-04-29 02:30:00|43619.7|43445.5|43584.8|43410.8|43619.7|43445.5|43581.1|43407.1|0
1588127700000|2020-04-29 02:35:00|43587.9|43413.9|43561.4|43387.6|43587.9|43413.9|43524.6|43350.8|0
1588128000000|2020-04-29 02:40:00|43560.5|43386.7|43533.1|43359.3|43560.5|43386.7|43526.5|43352.7|0
1588128300000|2020-04-29 02:45:00|43546.7|43372.9|43589.8|43415.8|43589.8|43415.8|43535.2|43361.4|0
1588128600000|2020-04-29 02:50:00|43604.5|43430.5|43616.8|43442.6|43640.7|43466.5|43604.5|43430.5|0
1588128900000|2020-04-29 02:55:00|43632.9|43458.7|43626.7|43452.5|43656.4|43482.2|43589.8|43415.8|0
1588129200000|2020-04-29 03:00:00|43611.1|43437.1|43571.7|43397.7|43618.6|43444.4|43546.9|43373.1|0
1588129500000|2020-04-29 03:05:00|43576.6|43402.6|43535.7|43361.9|43576.6|43402.6|43535.7|43361.9|0
1588129800000|2020-04-29 03:10:00|43530.7|43356.9|43475.9|43302.3|43530.7|43356.9|43475.9|43302.3|0
1588130100000|2020-04-29 03:15:00|43483.6|43310|43498|43324.4|43503.5|43329.9|43463.7|43290.1|0
1588130400000|2020-04-29 03:20:00|43496.3|43322.7|43466.9|43293.3|43496.3|43322.7|43461|43287.6|0
1588130700000|2020-04-29 03:25:00|43463.7|43290.1|43478.3|43304.7|43484.5|43310.9|43455.1|43281.7|0
1588131000000|2020-04-29 03:30:00|43477.7|43304.1|43501|43327.4|43525.6|43351.8|43477.7|43304.1|0
1588131300000|2020-04-29 03:35:00|43496.1|43322.5|43558.2|43384.4|43564.6|43390.6|43488.5|43314.9|0
1588131600000|2020-04-29 03:40:00|43547.8|43374|43590.1|43416.1|43590.1|43416.1|43526.9|43353.1|0
1588131900000|2020-04-29 03:45:00|43630.9|43456.7|43585.8|43411.8|43650.7|43476.5|43579.7|43405.7|0
1588132200000|2020-04-29 03:50:00|43591.9|43417.9|43579.6|43405.6|43596.2|43422.2|43576.6|43402.6|0
1588132500000|2020-04-29 03:55:00|43597.8|43423.8|43585.8|43411.8|43623.9|43449.7|43585.8|43411.8|0
1588132800000|2020-04-29 04:00:00|43585.7|43411.7|43637.5|43463.3|43645|43470.8|43580.3|43406.3|0
1588133100000|2020-04-29 04:05:00|43636.4|43462.2|43642.9|43468.7|43658.6|43484.4|43632.3|43458.1|0
1588133400000|2020-04-29 04:10:00|43658.1|43483.9|43656.8|43482.6|43660.3|43486.1|43647|43472.8|0
1588133700000|2020-04-29 04:15:00|43657|43482.8|43645.1|43470.9|43658.6|43484.4|43620.3|43446.1|0
1588134000000|2020-04-29 04:20:00|43651.1|43476.9|43635|43460.8|43661.3|43487.1|43620.8|43446.6|0
1588134300000|2020-04-29 04:25:00|43635.2|43461|43606.1|43432.1|43674.2|43499.8|43606.1|43432.1|0
1588134600000|2020-04-29 04:30:00|43611.6|43437.6|43611.4|43437.4|43627.9|43453.7|43593.5|43419.5|0
1588134900000|2020-04-29 04:35:00|43599.2|43425.2|43481.4|43307.8|43599.2|43425.2|43481.4|43307.8|0
1588135200000|2020-04-29 04:40:00|43515.2|43341.4|43566.9|43392.9|43566.9|43392.9|43512.5|43338.7|0
1588135500000|2020-04-29 04:45:00|43585.1|43411.1|43583|43409|43619.8|43445.6|43564.1|43390.1|0
1588135800000|2020-04-29 04:50:00|43573.9|43399.9|43654.3|43480.1|43654.3|43480.1|43573.9|43399.9|0
1588136100000|2020-04-29 04:55:00|43657|43482.8|43632.1|43457.9|43658|43483.8|43616.9|43442.7|0
1588136400000|2020-04-29 05:00:00|43634.6|43460.4|43558|43384.2|43634.6|43460.4|43558|43384.2|0
1588136700000|2020-04-29 05:05:00|43573.4|43399.4|43580|43406|43600.1|43426.1|43550.5|43376.7|0
1588137000000|2020-04-29 05:10:00|43573.8|43399.8|43606.9|43432.9|43606.9|43432.9|43559.1|43385.3|0
1588137300000|2020-04-29 05:15:00|43647.6|43473.4|43622.3|43448.1|43647.6|43473.4|43606|43432|0
1588137600000|2020-04-29 05:20:00|43622.2|43448|43627.3|43453.1|43640.3|43466.1|43612.4|43438.2|0
1588137900000|2020-04-29 05:25:00|43631|43456.8|43611.3|43437.3|43649.3|43475.1|43611.3|43437.3|0
1588138200000|2020-04-29 05:30:00|43603|43429|43552.2|43378.4|43625.2|43451|43552.2|43378.4|0
1588138500000|2020-04-29 05:35:00|43550.3|43376.5|43495.3|43321.7|43567.3|43393.3|43495.3|43321.7|0
1588138800000|2020-04-29 05:40:00|43476|43302.4|43481.9|43308.3|43537.5|43363.7|43454.8|43281.4|0
1588139100000|2020-04-29 05:45:00|43478|43304.4|43456.6|43283.2|43478|43304.4|43452.4|43279|0
1588139400000|2020-04-29 05:50:00|43459.2|43285.8|43451.6|43278.2|43495.6|43322|43442.7|43269.3|0
1588139700000|2020-04-29 05:55:00|43455.7|43282.3|43476.7|43303.1|43495.1|43321.5|43451.4|43278|0
1588205400000|2020-04-30 00:10:00|43577.2|43403.2|43375.9|43202.7|43577.2|43403.2|43323.8|43150.8|0
1588205700000|2020-04-30 00:15:00|43332.4|43159.4|43243.4|43070.8|43332.4|43159.4|43221.8|43049.2|0
1588206000000|2020-04-30 00:20:00|43277.2|43104.4|43344.8|43171.8|43368.3|43195.1|43277.2|43104.4|0
1588206300000|2020-04-30 00:25:00|43386|43212.8|43319.1|43146.1|43406.2|43233|43319.1|43146.1|0
1588206600000|2020-04-30 00:30:00|43367.7|43194.5|43264.9|43092.1|43405|43231.8|43264.9|43092.1|0
1588206900000|2020-04-30 00:35:00|43279.9|43107.1|43255.7|43083.1|43279.9|43107.1|43230.9|43058.3|0
1588207200000|2020-04-30 00:40:00|43260.5|43087.9|43345.7|43172.7|43360.9|43187.9|43232.3|43059.7|0
1588207500000|2020-04-30 00:45:00|43374.5|43201.3|43394.3|43221.1|43394.3|43221.1|43325.2|43152.2|0
1588207800000|2020-04-30 00:50:00|43399.2|43226|43447.2|43273.8|43450.4|43277|43393.2|43220|0
1588208100000|2020-04-30 00:55:00|43443.3|43269.9|43437.4|43264|43468.9|43295.3|43428.4|43255|0
1588208400000|2020-04-30 01:00:00|43457.9|43284.5|43384.2|43211|43457.9|43284.5|43381.4|43208.2|0
1588208700000|2020-04-30 01:05:00|43407.2|43234|43400.9|43227.7|43407.2|43234|43380.4|43207.2|0
1588209000000|2020-04-30 01:10:00|43399.1|43225.9|43345.1|43172.1|43399.1|43225.9|43345.1|43172.1|0
1588209300000|2020-04-30 01:15:00|43351.4|43178.4|43332.1|43159.1|43368.3|43195.1|43326.1|43153.1|0
1588209600000|2020-04-30 01:20:00|43335.5|43162.5|43316.9|43143.9|43384|43210.8|43316.9|43143.9|0
1588209900000|2020-04-30 01:25:00|43323.5|43150.5|43381.8|43208.6|43381.8|43208.6|43305.6|43132.8|0
1588210200000|2020-04-30 01:30:00|43399.9|43226.7|43405.2|43232|43409.1|43235.9|43371.4|43198.2|0
1588210500000|2020-04-30 01:35:00|43400.3|43227.1|43371.1|43197.9|43410.6|43237.4|43368.2|43195|0
1588210800000|2020-04-30 01:40:00|43391.4|43218.2|43336.5|43163.5|43391.4|43218.2|43333.8|43160.8|0
1588211100000|2020-04-30 01:45:00|43343.5|43170.5|43316.1|43143.1|43368.4|43195.2|43316.1|43143.1|0
1588211400000|2020-04-30 01:50:00|43321.7|43148.7|43342.3|43169.3|43342.3|43169.3|43321.7|43148.7|0
1588211700000|2020-04-30 01:55:00|43330|43157|43336.6|43163.6|43345.9|43172.9|43330|43157|0
1588212000000|2020-04-30 02:00:00|43334.5|43161.5|43264|43091.2|43334.5|43161.5|43264|43091.2|0
1588212300000|2020-04-30 02:05:00|43259.2|43086.6|43264.8|43092|43277.1|43104.3|43238.4|43065.8|0
1588212600000|2020-04-30 02:10:00|43269.2|43096.4|43245.4|43072.8|43282.3|43109.5|43244.1|43071.5|0
1588212900000|2020-04-30 02:15:00|43237.2|43064.6|43238.8|43066.2|43282.8|43110|43237.2|43064.6|0
1588213200000|2020-04-30 02:20:00|43239.5|43066.9|43239.2|43066.6|43249|43076.4|43227.3|43054.7|0
1588213500000|2020-04-30 02:25:00|43245.9|43073.3|43315.8|43142.8|43315.8|43142.8|43245.9|43073.3|0
1588213800000|2020-04-30 02:30:00|43312.8|43139.8|43280.8|43108|43312.8|43139.8|43267.2|43094.4|0
1588214100000|2020-04-30 02:35:00|43312.2|43139.2|43324.4|43151.4|43324.4|43151.4|43297.7|43124.9|0
1588214400000|2020-04-30 02:40:00|43320.2|43147.2|43315|43142|43333.6|43160.6|43305.2|43132.4|0
1588214700000|2020-04-30 02:45:00|43302|43129.2|43292.2|43119.4|43321.1|43148.1|43292.2|43119.4|0
1588215000000|2020-04-30 02:50:00|43281.8|43109|43245.5|43072.9|43281.8|43109|43245.5|43072.9|0
1588215300000|2020-04-30 02:55:00|43248|43075.4|43259.8|43087.2|43270.2|43097.4|43245.4|43072.8|0
1588215600000|2020-04-30 03:00:00|43261|43088.4|43245.2|43072.6|43264.7|43091.9|43240.9|43068.3|0
1588215900000|2020-04-30 03:05:00|43254.5|43081.9|43226.7|43054.1|43254.5|43081.9|43226.7|43054.1|0
1588216200000|2020-04-30 03:10:00|43226.4|43053.8|43294.2|43121.4|43307.3|43134.5|43226.4|43053.8|0
1588216500000|2020-04-30 03:15:00|43279.8|43107|43282.6|43109.8|43305.9|43133.1|43279.8|43107|0
1588216800000|2020-04-30 03:20:00|43281.3|43108.5|43296.9|43124.1|43296.9|43124.1|43246.1|43073.5|0
1588217100000|2020-04-30 03:25:00|43281.7|43108.9|43314.7|43141.7|43316.7|43143.7|43260.2|43087.6|0
1588217400000|2020-04-30 03:30:00|43351.5|43178.5|43395|43221.8|43423.2|43249.8|43351.5|43178.5|0
1588217700000|2020-04-30 03:35:00|43407|43233.8|43433.1|43259.7|43435.2|43261.8|43396|43222.8|0
1588218000000|2020-04-30 03:40:00|43437.2|43263.8|43481.3|43307.7|43481.3|43307.7|43435.1|43261.7|0
1588218300000|2020-04-30 03:45:00|43487.5|43313.9|43495.2|43321.6|43513.2|43339.4|43461.6|43288.2|0
1588218600000|2020-04-30 03:50:00|43535.7|43361.9|43528.5|43354.7|43545.8|43372|43518.2|43344.4|0
1588218900000|2020-04-30 03:55:00|43520.3|43346.5|43534.7|43360.9|43538|43364.2|43510.7|43337.1|0
1588219200000|2020-04-30 04:00:00|43526.4|43352.6|43598.4|43424.4|43598.4|43424.4|43526.4|43352.6|0
1588219500000|2020-04-30 04:05:00|43607.4|43433.4|43553.9|43380.1|43607.4|43433.4|43553.9|43380.1|0
1588219800000|2020-04-30 04:10:00|43535.5|43361.7|43378.5|43205.3|43535.5|43361.7|43378.5|43205.3|0
1588220100000|2020-04-30 04:15:00|43366.9|43193.7|43304.6|43131.8|43369.2|43196|43286.8|43114|0
1588220400000|2020-04-30 04:20:00|43294|43121.2|43270.4|43097.6|43306.5|43133.7|43270.4|43097.6|0
1588220700000|2020-04-30 04:25:00|43276.6|43103.8|43542.2|43368.4|43542.2|43368.4|43276.6|43103.8|0
1588221000000|2020-04-30 04:30:00|43526.5|43352.7|43681.8|43507.4|43681.8|43507.4|43526.5|43352.7|0
1588221300000|2020-04-30 04:35:00|43675.9|43501.5|43622.5|43448.3|43675.9|43501.5|43585.5|43411.5|0
1588221600000|2020-04-30 04:40:00|43626.5|43452.3|43602.1|43428.1|43644.9|43470.7|43591.3|43417.3|0
1588221900000|2020-04-30 04:45:00|43589.1|43415.1|43478.2|43304.6|43589.1|43415.1|43459.6|43286.2|0
1588222200000|2020-04-30 04:50:00|43495.2|43321.6|43489.8|43316.2|43512.4|43338.6|43473.9|43300.3|0
1588222500000|2020-04-30 04:55:00|43491.4|43317.8|43488.3|43314.7|43503.7|43330.1|43473.1|43299.5|0
1588222800000|2020-04-30 05:00:00|43496|43322.4|43450.2|43276.8|43496|43322.4|43450.2|43276.8|0
1588223100000|2020-04-30 05:05:00|43456.5|43283.1|43399.4|43226.2|43456.5|43283.1|43349.5|43176.5|0
1588223400000|2020-04-30 05:10:00|43390.1|43216.9|43318.6|43145.6|43427.7|43254.3|43318.6|43145.6|0
1588223700000|2020-04-30 05:15:00|43312.5|43139.5|43337.4|43164.4|43360.4|43187.4|43298.6|43125.8|0
1588224000000|2020-04-30 05:20:00|43324.1|43151.1|43313.4|43140.4|43324.1|43151.1|43266.8|43094|0
1588224300000|2020-04-30 05:25:00|43302.9|43130.1|43219.4|43046.8|43302.9|43130.1|43207.2|43034.8|0
1588224600000|2020-04-30 05:30:00|43216.1|43043.5|43283.3|43110.5|43283.3|43110.5|43215.5|43042.9|0
1588224900000|2020-04-30 05:35:00|43303|43130.2|43327.9|43154.9|43371.7|43198.5|43301|43128.2|0
1588225200000|2020-04-30 05:40:00|43341.7|43168.7|43350.8|43177.8|43374.4|43201.2|43311.3|43138.5|0
1588225500000|2020-04-30 05:45:00|43351.9|43178.9|43363.1|43189.9|43369.5|43196.3|43286.2|43113.4|0
1588225800000|2020-04-30 05:50:00|43365.6|43192.4|43386.4|43213.2|43401|43227.8|43351.7|43178.7|0
1588226100000|2020-04-30 05:55:00|43370.4|43197.2|43222.1|43049.5|43378.7|43205.5|43216.7|43044.1|0
1588291800000|2020-05-01 00:10:00|43165.6|42993.2|43536|43362.2|43536|43362.2|43165.6|42993.2|0
1588292100000|2020-05-01 00:15:00|43604.2|43430.2|43365.1|43191.9|43624.6|43450.4|43365.1|43191.9|0
1588292400000|2020-05-01 00:20:00|43377|43203.8|43243.1|43070.5|43377|43203.8|43243.1|43070.5|0
1588292700000|2020-05-01 00:25:00|43149.5|42977.3|43138.4|42966.2|43241.6|43069|43138.4|42966.2|0
1588293000000|2020-05-01 00:30:00|43137.4|42965.2|42929.8|42758.4|43137.4|42965.2|42929.8|42758.4|0
1588293300000|2020-05-01 00:35:00|42938.7|42767.3|42901.4|42730.2|43005.4|42833.8|42851.5|42680.5|0
1588293600000|2020-05-01 00:40:00|42920.7|42749.3|42863|42691.8|42920.7|42749.3|42823.5|42652.5|0
1588293900000|2020-05-01 00:45:00|42843.8|42672.8|42909.2|42738|42955.7|42784.3|42843.8|42672.8|0
1588294200000|2020-05-01 00:50:00|42888.9|42717.7|42870.1|42698.9|42923.3|42751.9|42849.9|42678.9|0
1588294500000|2020-05-01 00:55:00|42869.3|42698.1|42835.3|42664.3|42870.6|42699.4|42815.2|42644.2|0
1588294800000|2020-05-01 01:00:00|42835.2|42664.2|42803.4|42632.6|42837.2|42666.2|42793.8|42623|0
1588295100000|2020-05-01 01:05:00|42798.7|42627.9|42837.1|42666.1|42863.2|42692|42797.3|42626.5|0
1588295400000|2020-05-01 01:10:00|42843.8|42672.8|42828.6|42657.6|42843.8|42672.8|42767.1|42596.3|0
1588295700000|2020-05-01 01:15:00|42788.7|42617.9|42830.1|42659.1|42830.1|42659.1|42761.4|42590.6|0
1588296000000|2020-05-01 01:20:00|42834.6|42663.6|42846.6|42675.6|42920.4|42749|42834.6|42663.6|0
1588296300000|2020-05-01 01:25:00|42840.8|42669.8|42759.9|42589.3|42850.3|42679.3|42733.9|42563.3|0
1588296600000|2020-05-01 01:30:00|42737.8|42567.2|42723.2|42552.6|42760.6|42589.8|42707.6|42537.2|0
1588296900000|2020-05-01 01:35:00|42698.7|42528.3|42697.2|42526.8|42754.2|42583.6|42683.1|42512.7|0
1588297200000|2020-05-01 01:40:00|42696.4|42526|42636.2|42466|42713.7|42543.1|42624.5|42454.3|0
1588297500000|2020-05-01 01:45:00|42671.3|42500.9|42575.1|42405.1|42671.3|42500.9|42571.4|42401.4|0
1588297800000|2020-05-01 01:50:00|42516.2|42346.4|42550.7|42380.9|42571.4|42401.4|42516.2|42346.4|0
1588298100000|2020-05-01 01:55:00|42564.7|42394.7|42647.6|42477.4|42651.2|42481|42550.5|42380.7|0
1588298400000|2020-05-01 02:00:00|42649.9|42479.7|42582.1|42412.1|42649.9|42479.7|42582.1|42412.1|0
1588298700000|2020-05-01 02:05:00|42620.3|42450.1|42547.3|42377.5|42620.3|42450.1|42543.3|42373.5|0
1588299000000|2020-05-01 02:10:00|42558.3|42388.5|42516.9|42347.1|42560.3|42390.3|42498.7|42329.1|0
1588299300000|2020-05-01 02:15:00|42489.5|42319.9|42490.5|42320.9|42492.7|42323.1|42454.9|42285.5|0
1588299600000|2020-05-01 02:20:00|42482.1|42312.5|42546.7|42376.9|42546.7|42376.9|42478.4|42308.8|0
1588299900000|2020-05-01 02:25:00|42572.3|42402.3|42549.2|42379.4|42579.7|42409.7|42549.2|42379.4|0
1588300200000|2020-05-01 02:30:00|42588.8|42418.8|42621|42450.8|42629.8|42459.6|42555.1|42385.3|0
1588300500000|2020-05-01 02:35:00|42623.9|42453.7|42631.8|42461.6|42676.8|42506.4|42623.9|42453.7|0
1588300800000|2020-05-01 02:40:00|42603.4|42433.4|42639.7|42469.5|42661.3|42490.9|42588.3|42418.3|0
1588301100000|2020-05-01 02:45:00|42633.7|42463.5|42594|42424|42633.7|42463.5|42593.9|42423.9|0
1588301400000|2020-05-01 02:50:00|42586.9|42416.9|42618.3|42448.1|42689.4|42519|42586.9|42416.9|0
1588301700000|2020-05-01 02:55:00|42602|42432|42637.5|42467.3|42637.5|42467.3|42602|42432|0
1588302000000|2020-05-01 03:00:00|42629|42458.8|42639.9|42469.7|42661.1|42490.7|42623.5|42453.3|0
1588302300000|2020-05-01 03:05:00|42646.6|42476.4|42640.7|42470.5|42646.6|42476.4|42593.6|42423.6|0
1588302600000|2020-05-01 03:10:00|42668.3|42497.9|42598.5|42428.5|42668.3|42497.9|42598.5|42428.5|0
1588302900000|2020-05-01 03:15:00|42587|42417|42647.9|42477.7|42651.8|42481.6|42587|42417|0
1588303200000|2020-05-01 03:20:00|42637.2|42467|42576.6|42406.6|42637.2|42467|42576.6|42406.6|0
1588303500000|2020-05-01 03:25:00|42609.1|42439.1|42678.1|42507.7|42678.1|42507.7|42596.8|42426.8|0
1588303800000|2020-05-01 03:30:00|42701.2|42530.8|42700.9|42530.5|42717.3|42546.7|42674.9|42504.5|0
1588304100000|2020-05-01 03:35:00|42697.6|42527.2|42701.8|42531.4|42704.9|42534.5|42668.3|42497.9|0
1588304400000|2020-05-01 03:40:00|42694.1|42523.7|42692.5|42522.1|42702.6|42532.2|42682.4|42512|0
1588304700000|2020-05-01 03:45:00|42697|42526.6|42691.6|42521.2|42704.4|42534|42672|42501.6|0
1588305000000|2020-05-01 03:50:00|42700.2|42529.8|42686.5|42516.1|42700.2|42529.8|42685.1|42514.7|0
1588305300000|2020-05-01 03:55:00|42682.8|42512.4|42617.1|42446.9|42682.8|42512.4|42617.1|42446.9|0
1588305600000|2020-05-01 04:00:00|42636|42465.8|42616.9|42446.7|42646.2|42476|42612.1|42441.9|0
1588305900000|2020-05-01 04:05:00|42621.5|42451.3|42649.9|42479.7|42656.8|42486.6|42621.5|42451.3|0
1588306200000|2020-05-01 04:10:00|42653.8|42483.6|42664.7|42494.3|42688.2|42517.8|42651.7|42481.5|0
1588306500000|2020-05-01 04:15:00|42673.9|42503.5|42660.2|42489.9|42673.9|42503.5|42649.6|42479.4|0
1588306800000|2020-05-01 04:20:00|42665.4|42495|42708|42537.6|42715|42544.4|42662.5|42492.1|0
1588307100000|2020-05-01 04:25:00|42690.2|42519.8|42710.3|42539.8|42710.8|42540.2|42662.1|42491.7|0
1588307400000|2020-05-01 04:30:00|42711.5|42540.9|42680.9|42510.5|42711.5|42540.9|42662.9|42492.5|0
1588307700000|2020-05-01 04:35:00|42671.2|42500.8|42675.1|42504.7|42693|42522.6|42666.2|42495.8|0
1588308000000|2020-05-01 04:40:00|42673.5|42503.1|42679|42508.6|42679|42508.6|42632.4|42462.2|0
1588308300000|2020-05-01 04:45:00|42677.5|42507.1|42694|42523.6|42694|42523.6|42675.9|42505.5|0
1588308600000|2020-05-01 04:50:00|42717.1|42546.5|42753.3|42582.7|42756.7|42586.1|42717.1|42546.5|0
1588308900000|2020-05-01 04:55:00|42751.4|42580.8|42779.8|42609|42789.9|42619.1|42751.4|42580.8|0
1588309200000|2020-05-01 05:00:00|42793.4|42622.6|42647.8|42477.6|42793.4|42622.6|42647.8|42477.6|0
1588309500000|2020-05-01 05:05:00|42641.6|42471.4|42638.8|42468.6|42675.8|42505.4|42638.8|42468.6|0
1588309800000|2020-05-01 05:10:00|42644.5|42474.3|42656.9|42486.7|42664.9|42494.5|42633.3|42463.1|0
1588310100000|2020-05-01 05:15:00|42667.2|42496.8|42621.4|42451.2|42667.2|42496.8|42621.4|42451.2|0
1588310400000|2020-05-01 05:20:00|42614.6|42444.4|42638.9|42468.7|42675.2|42504.8|42613.4|42443.2|0
1588310700000|2020-05-01 05:25:00|42652.5|42482.3|42697.3|42526.9|42697.3|42526.9|42640.4|42470.2|0
1588311000000|2020-05-01 05:30:00|42677.2|42506.8|42623|42452.8|42677.2|42506.8|42623|42452.8|0
1588311300000|2020-05-01 05:35:00|42630.2|42460|42558.8|42389|42630.2|42460|42558.8|42389|0
1588311600000|2020-05-01 05:40:00|42598.5|42428.5|42512.1|42342.3|42598.5|42428.5|42512.1|42342.3|0
1588311900000|2020-05-01 05:45:00|42540.4|42370.6|42427.5|42258.1|42540.4|42370.6|42427.5|42258.1|0
1588312200000|2020-05-01 05:50:00|42433.5|42264.1|42462|42292.4|42472.8|42303.2|42423.3|42253.9|0
1588312500000|2020-05-01 05:55:00|42475.4|42305.8|42415.5|42246.1|42475.4|42305.8|42415.5|42246.1|0
1588551000000|2020-05-04 00:10:00|41768.8|41602|41910.4|41743|41944.9|41777.5|41764.1|41597.3|0
1588551300000|2020-05-04 00:15:00|41876.8|41709.6|42055.8|41888|42055.8|41888|41876.8|41709.6|0
1588551600000|2020-05-04 00:20:00|42049.2|41881.4|41997.7|41830.1|42128.9|41960.7|41984.6|41817|0
1588551900000|2020-05-04 00:25:00|42038.2|41870.4|42076|41908|42204.1|42035.7|42038.2|41870.4|0
1588552200000|2020-05-04 00:30:00|42079.5|41911.5|41946|41778.6|42079.5|41911.5|41946|41778.6|0
1588552500000|2020-05-04 00:35:00|41876.3|41709.1|41800.1|41633.3|41876.3|41709.1|41795.4|41628.6|0
1588552800000|2020-05-04 00:40:00|41722.3|41555.7|41780.7|41613.9|41815.7|41648.7|41722.3|41555.7|0
1588553100000|2020-05-04 00:45:00|41822.1|41655.1|41825.2|41658.2|41914.3|41746.9|41792|41625.2|0
1588553400000|2020-05-04 00:50:00|41813.4|41646.4|41784|41617.2|41813.4|41646.4|41745.6|41579|0
1588553700000|2020-05-04 00:55:00|41811.5|41644.5|41924.3|41756.9|41952.3|41784.9|41811.5|41644.5|0
1588554000000|2020-05-04 01:00:00|41917.7|41750.3|41972.5|41804.9|42027.6|41859.8|41917.7|41750.3|0
1588554300000|2020-05-04 01:05:00|41952.6|41785.2|42008.9|41841.2|42038.4|41870.6|41952.6|41785.2|0
1588554600000|2020-05-04 01:10:00|41994.8|41827.2|42010.7|41842.9|42010.7|41842.9|41963.4|41795.8|0
1588554900000|2020-05-04 01:15:00|41972.2|41804.6|42007.2|41839.6|42007.5|41839.9|41972.2|41804.6|0
1588555200000|2020-05-04 01:20:00|42009.6|41841.8|41983.6|41816|42034.5|41866.7|41970|41802.4|0
1588555500000|2020-05-04 01:25:00|41987.8|41820.2|42092.9|41924.9|42097.7|41929.7|41987.8|41820.2|0
1588555800000|2020-05-04 01:30:00|42094|41926|42156|41987.8|42156|41987.8|42056|41888.2|0
1588556100000|2020-05-04 01:35:00|42183.8|42015.4|42178.4|42010|42210.2|42041.6|42146.3|41978.1|0
1588556400000|2020-05-04 01:40:00|42185.5|42017.1|42153.7|41985.5|42239.5|42070.9|42153.7|41985.5|0
1588556700000|2020-05-04 01:45:00|42163.2|41994.8|42327.8|42158.8|42327.8|42158.8|42163.2|41994.8|0
1588557000000|2020-05-04 01:50:00|42319.1|42150.1|42459.1|42289.7|42459.1|42289.7|42299.9|42131.1|0
1588557300000|2020-05-04 01:55:00|42474.9|42305.3|42561.8|42391.8|42619.2|42449|42474.9|42305.3|0
1588557600000|2020-05-04 02:00:00|42599.1|42429.1|42489|42319.4|42625.6|42455.4|42489|42319.4|0
1588557900000|2020-05-04 02:05:00|42419.7|42250.3|42515.9|42346.1|42515.9|42346.1|42419.7|42250.3|0
1588558200000|2020-05-04 02:10:00|42449.3|42279.9|42425.5|42256.1|42458.7|42289.3|42367.4|42198.2|0
1588558500000|2020-05-04 02:15:00|42450.2|42280.8|42524|42354.2|42527.5|42357.7|42445|42275.6|0
1588558800000|2020-05-04 02:20:00|42514.6|42344.8|42538.2|42368.4|42576.4|42406.4|42514.6|42344.8|0
1588559100000|2020-05-04 02:25:00|42554.6|42384.8|42559.6|42389.8|42627.4|42457.2|42534.8|42365|0
1588559400000|2020-05-04 02:30:00|42585|42415|42651.3|42481.1|42672.7|42502.3|42578|42408|0
1588559700000|2020-05-04 02:35:00|42668.3|42497.9|42722.1|42551.5|42722.1|42551.5|42661|42490.6|0
1588560000000|2020-05-04 02:40:00|42725.3|42554.7|42613.6|42443.4|42733.6|42563|42613.6|42443.4|0
1588560300000|2020-05-04 02:45:00|42621.9|42451.7|42619.8|42449.6|42651.4|42481.2|42619.8|42449.6|0
1588560600000|2020-05-04 02:50:00|42625.4|42455.2|42625.6|42455.4|42665.7|42495.3|42622.3|42452.1|0
1588560900000|2020-05-04 02:55:00|42639.1|42468.9|42623.1|42452.9|42646.7|42476.5|42623.1|42452.9|0
1588561200000|2020-05-04 03:00:00|42674.8|42504.4|42739.5|42568.9|42761.1|42590.3|42674.8|42504.4|0
1588561500000|2020-05-04 03:05:00|42752.5|42581.9|42810.7|42639.7|42812.4|42641.4|42751.3|42580.7|0
1588561800000|2020-05-04 03:10:00|42815.2|42644.2|42819.7|42648.7|42857.2|42686.2|42815.2|42644.2|0
1588562100000|2020-05-04 03:15:00|42798.2|42627.4|42775.6|42604.8|42798.2|42627.4|42727.8|42557.2|0
1588562400000|2020-05-04 03:20:00|42790.9|42620.1|42770.3|42599.5|42798|42627.2|42743.8|42573.2|0
1588562700000|2020-05-04 03:25:00|42779.5|42608.7|42706.3|42535.9|42792.7|42621.9|42706.3|42535.9|0
1588563000000|2020-05-04 03:30:00|42702|42531.6|42701|42530.6|42731.5|42560.9|42692.1|42521.7|0
1588563300000|2020-05-04 03:35:00|42712.9|42542.3|42661.8|42491.4|42720.1|42549.5|42656.4|42486.2|0
1588563600000|2020-05-04 03:40:00|42670.1|42499.7|42698.7|42528.3|42712.3|42541.7|42662.7|42492.3|0
1588563900000|2020-05-04 03:45:00|42699.8|42529.4|42745.9|42575.3|42765.5|42594.7|42699.8|42529.4|0
1588564200000|2020-05-04 03:50:00|42776.3|42605.5|42765.8|42595|42800|42629.2|42755.9|42585.3|0
1588564500000|2020-05-04 03:55:00|42759|42588.4|42758.6|42588|42761.5|42590.7|42741.8|42571.2|0
1588564800000|2020-05-04 04:00:00|42761.1|42590.3|42712.8|42542.2|42770.8|42600|42712.8|42542.2|0
1588565100000|2020-05-04 04:05:00|42704.8|42534.4|42667.4|42497|42717|42546.4|42637.3|42467.1|0
1588565400000|2020-05-04 04:10:00|42658.2|42488|42600.6|42430.6|42658.2|42488|42600.6|42430.6|0
1588565700000|2020-05-04 04:15:00|42602.1|42432.1|42648.7|42478.5|42648.7|42478.5|42597.4|42427.4|0
1588566000000|2020-05-04 04:20:00|42631.6|42461.4|42617.1|42446.9|42651|42480.8|42617.1|42446.9|0
1588566300000|2020-05-04 04:25:00|42611.8|42441.6|42599.5|42429.5|42652.8|42482.6|42599.5|42429.5|0
1588566600000|2020-05-04 04:30:00|42606.5|42436.5|42696.7|42526.3|42720|42549.4|42598.7|42428.7|0
1588566900000|2020-05-04 04:35:00|42688|42517.6|42789.8|42619|42789.8|42619|42688|42517.6|0
1588567200000|2020-05-04 04:40:00|42803.5|42632.7|42777.2|42606.4|42836.8|42665.8|42777.2|42606.4|0
1588567500000|2020-05-04 04:45:00|42785.4|42614.6|42850.5|42679.5|42850.5|42679.5|42785.4|42614.6|0
1588567800000|2020-05-04 04:50:00|42853|42682|42807.9|42637.1|42853|42682|42807.9|42637.1|0
1588568100000|2020-05-04 04:55:00|42793.4|42622.6|42779.2|42608.4|42840.8|42669.8|42779.2|42608.4|0
1588568400000|2020-05-04 05:00:00|42753.9|42583.3|42750.7|42580.1|42756.6|42586|42711.6|42541|0
1588568700000|2020-05-04 05:05:00|42766.9|42596.1|42760.8|42590|42777|42606.2|42749.7|42579.1|0
1588569000000|2020-05-04 05:10:00|42769.3|42598.5|42844|42673|42848.8|42677.8|42769.3|42598.5|0
1588569300000|2020-05-04 05:15:00|42844.4|42673.4|42921.7|42750.3|42921.7|42750.3|42844.4|42673.4|0
1588569600000|2020-05-04 05:20:00|42944.8|42773.4|42946.7|42775.3|42962|42790.4|42936.9|42765.5|0
1588569900000|2020-05-04 05:25:00|42946.6|42775.2|42915.8|42744.4|42946.6|42775.2|42915.8|42744.4|0
1588570200000|2020-05-04 05:30:00|42899.8|42728.6|42674.1|42503.7|42899.8|42728.6|42674.1|42503.7|0
1588570500000|2020-05-04 05:35:00|42725|42554.4|42810.9|42639.9|42810.9|42639.9|42723.7|42553.1|0
1588570800000|2020-05-04 05:40:00|42816.7|42645.7|42848.2|42677.2|42848.2|42677.2|42769.9|42599.1|0
1588571100000|2020-05-04 05:45:00|42851.5|42680.5|42909.7|42738.5|42909.7|42738.5|42846.5|42675.5|0
1588571400000|2020-05-04 05:50:00|42949|42777.6|42863|42691.8|42949|42777.6|42863|42691.8|0
1588571700000|2020-05-04 05:55:00|42867.8|42696.6|42946|42774.6|42946.8|42775.4|42856.5|42685.5|0
1588637400000|2020-05-05 00:10:00|42827.5|42656.5|42806.2|42635.4|42832.7|42661.7|42712|42541.4|0
1588637700000|2020-05-05 00:15:00|42815.7|42644.7|42878|42706.8|42878|42706.8|42765.4|42594.6|0
1588638000000|2020-05-05 00:20:00|42894.3|42723.1|42807.9|42637.1|42923|42751.6|42807.9|42637.1|0
1588638300000|2020-05-05 00:25:00|42822|42651|42788.4|42617.6|42822|42651|42786.8|42616|0
1588638600000|2020-05-05 00:30:00|42798.8|42628|42807.8|42637|42819.6|42648.6|42797.7|42626.9|0
1588638900000|2020-05-05 00:35:00|42809.5|42638.7|42852.1|42681.1|42892.4|42721.2|42809.5|42638.7|0
1588639200000|2020-05-05 00:40:00|42841.7|42670.7|42912.1|42740.7|42912.1|42740.7|42820.2|42649.2|0
1588639500000|2020-05-05 00:45:00|42882.6|42711.4|42949.9|42778.5|42954.7|42783.3|42852.5|42681.5|0
1588639800000|2020-05-05 00:50:00|42943.8|42772.4|43010|42838.4|43038.2|42866.4|42943.8|42772.4|0
1588640100000|2020-05-05 00:55:00|43012.3|42840.5|43024.2|42852.4|43089.3|42917.3|43012.3|42840.5|0
1588640400000|2020-05-05 01:00:00|43063.5|42891.5|42976.4|42804.8|43063.5|42891.5|42972.8|42801.2|0
1588640700000|2020-05-05 01:05:00|42984.7|42813.1|42914.8|42743.4|42993.5|42821.9|42914.8|42743.4|0
1588641000000|2020-05-05 01:10:00|42905.8|42734.6|42798.1|42627.3|42952.7|42781.3|42798.1|42627.3|0
1588641300000|2020-05-05 01:15:00|42806.9|42636.1|42816.5|42645.5|42836|42665|42800.3|42629.5|0
1588641600000|2020-05-05 01:20:00|42820.3|42649.3|42782.5|42611.7|42820.3|42649.3|42762.3|42591.5|0
1588641900000|2020-05-05 01:25:00|42796.3|42625.5|42835.7|42664.7|42835.7|42664.7|42791.8|42621|0
1588642200000|2020-05-05 01:30:00|42826.9|42655.9|42830.5|42659.5|42849.9|42678.9|42804.6|42633.8|0
1588642500000|2020-05-05 01:35:00|42833.1|42662.1|42879.1|42707.9|42901.6|42730.4|42832.7|42661.7|0
1588642800000|2020-05-05 01:40:00|42889.7|42718.5|42942.4|42771|42961|42789.4|42889.7|42718.5|0
1588643100000|2020-05-05 01:45:00|42946.4|42775|42888.9|42717.7|42946.4|42775|42870.3|42699.1|0
1588643400000|2020-05-05 01:50:00|42889.5|42718.3|42898.4|42727.2|42914.3|42742.9|42881.9|42710.7|0
1588643700000|2020-05-05 01:55:00|42878|42706.8|42913.7|42742.3|42913.7|42742.3|42878|42706.8|0
1588644000000|2020-05-05 02:00:00|42911.2|42739.8|42896.8|42725.6|42911.2|42739.8|42882.5|42711.3|0
1588644300000|2020-05-05 02:05:00|42899.8|42728.6|42798.8|42628|42899.8|42728.6|42788.1|42617.3|0
1588644600000|2020-05-05 02:10:00|42808.4|42637.6|42846.2|42675.2|42879.8|42708.6|42808.4|42637.6|0
1588644900000|2020-05-05 02:15:00|42836.7|42665.7|42784.5|42613.7|42845.2|42674.2|42784.5|42613.7|0
1588645200000|2020-05-05 02:20:00|42775.9|42605.1|42774.7|42603.9|42814.9|42643.9|42774.7|42603.9|0
1588645500000|2020-05-05 02:25:00|42777|42606.2|42731.8|42561.2|42777|42606.2|42727.4|42556.8|0
1588645800000|2020-05-05 02:30:00|42731.1|42560.5|42686.5|42516.1|42733.7|42563.1|42686.5|42516.1|0
1588646100000|2020-05-05 02:35:00|42681.9|42511.5|42634.4|42464.2|42681.9|42511.5|42634.4|42464.2|0
1588646400000|2020-05-05 02:40:00|42660.2|42489.9|42587|42417|42668.6|42498.2|42587|42417|0
1588646700000|2020-05-05 02:45:00|42590.4|42420.4|42554.2|42384.4|42590.4|42420.4|42540.6|42370.8|0
1588647000000|2020-05-05 02:50:00|42567.3|42397.3|42682|42511.6|42682|42511.6|42567.3|42397.3|0
1588647300000|2020-05-05 02:55:00|42698.6|42528.2|42630.5|42460.3|42729.5|42558.9|42620.2|42450|0
1588647600000|2020-05-05 03:00:00|42621|42450.8|42592.9|42422.9|42635.6|42465.4|42585.9|42415.9|0
1588647900000|2020-05-05 03:05:00|42597.6|42427.6|42633.5|42463.3|42633.5|42463.3|42595.2|42425.2|0
1588648200000|2020-05-05 03:10:00|42613.3|42443.1|42631.3|42461.1|42631.6|42461.4|42590.2|42420.2|0
1588648500000|2020-05-05 03:15:00|42632.1|42461.9|42645.3|42475.1|42680.2|42509.8|42632.1|42461.9|0
1588648800000|2020-05-05 03:20:00|42654.5|42484.3|42675.7|42505.3|42692.9|42522.5|42654.5|42484.3|0
1588649100000|2020-05-05 03:25:00|42692.1|42521.7|42663.2|42492.8|42692.1|42521.7|42626.1|42455.9|0
1588649400000|2020-05-05 03:30:00|42664.6|42494.2|42683.4|42513|42722.6|42552|42664.6|42494.2|0
1588649700000|2020-05-05 03:35:00|42684.5|42514.1|42767|42596.2|42770.4|42599.6|42684.5|42514.1|0
1588650000000|2020-05-05 03:40:00|42748.4|42577.8|42821.1|42650.1|42821.1|42650.1|42743.7|42573.1|0
1588650300000|2020-05-05 03:45:00|42819.7|42648.7|42797.5|42626.7|42819.7|42648.7|42795.4|42624.6|0
1588650600000|2020-05-05 03:50:00|42776.7|42605.9|42671.6|42501.2|42776.7|42605.9|42670.3|42499.9|0
1588650900000|2020-05-05 03:55:00|42672.3|42501.9|42649.2|42479|42684.9|42514.5|42636.8|42466.6|0
1588651200000|2020-05-05 04:00:00|42661.8|42491.4|42662.2|42491.8|42662.2|42491.8|42626.3|42456.1|0
1588651500000|2020-05-05 04:05:00|42668.9|42498.5|42730.9|42560.3|42739.1|42568.5|42656.6|42486.4|0
1588651800000|2020-05-05 04:10:00|42734.1|42563.5|42794.3|42623.5|42807.4|42636.6|42731.6|42561|0
1588652100000|2020-05-05 04:15:00|42804.9|42634.1|42736.4|42565.8|42818.2|42647.2|42736.4|42565.8|0
1588652400000|2020-05-05 04:20:00|42728.9|42558.3|42725.9|42555.3|42728.9|42558.3|42685.7|42515.3|0
1588652700000|2020-05-05 04:25:00|42734.9|42564.3|42731.3|42560.7|42734.9|42564.3|42687|42516.6|0
1588653000000|2020-05-05 04:30:00|42722.5|42551.9|42741.3|42570.7|42750.6|42580|42722.5|42551.9|0
1588653300000|2020-05-05 04:35:00|42748.9|42578.3|42710.3|42539.8|42748.9|42578.3|42684.6|42514.2|0
1588653600000|2020-05-05 04:40:00|42711.5|42540.9|42739.3|42568.7|42742.4|42571.8|42711.5|42540.9|0
1588653900000|2020-05-05 04:45:00|42741.9|42571.3|42750.9|42580.3|42750.9|42580.3|42725.8|42555.2|0
1588654200000|2020-05-05 04:50:00|42745.4|42574.8|42759.5|42588.9|42776|42605.2|42745.4|42574.8|0
1588654500000|2020-05-05 04:55:00|42773.9|42603.1|42790.3|42619.5|42804.5|42633.7|42773.9|42603.1|0
1588654800000|2020-05-05 05:00:00|42790.6|42619.8|42832.3|42661.3|42833.5|42662.5|42789.4|42618.6|0
1588655100000|2020-05-05 05:05:00|42827.9|42656.9|42737.1|42566.5|42827.9|42656.9|42734.8|42564.2|0
1588655400000|2020-05-05 05:10:00|42733.2|42562.6|42682.7|42512.3|42733.7|42563.1|42682.7|42512.3|0
1588655700000|2020-05-05 05:15:00|42699.6|42529.2|42659.9|42489.7|42699.6|42529.2|42657.6|42487.4|0
1588656000000|2020-05-05 05:20:00|42668.5|42498.1|42673.2|42502.8|42708.3|42537.9|42668.5|42498.1|0
1588656300000|2020-05-05 05:25:00|42680.5|42510.1|42765.9|42595.1|42767|42596.2|42680.5|42510.1|0
1588656600000|2020-05-05 05:30:00|42763|42592.2|42705.5|42535.1|42763|42592.2|42688.6|42518.2|0
1588656900000|2020-05-05 05:35:00|42704.8|42534.4|42684.4|42514|42704.8|42534.4|42684.4|42514|0
1588657200000|2020-05-05 05:40:00|42682.5|42512.1|42698.9|42528.5|42715.6|42545|42682.5|42512.1|0
1588657500000|2020-05-05 05:45:00|42710.4|42539.8|42753.8|42583.2|42753.8|42583.2|42710.4|42539.8|0
1588657800000|2020-05-05 05:50:00|42789.6|42618.8|42838.4|42667.4|42838.4|42667.4|42772.3|42601.5|0
1588658100000|2020-05-05 05:55:00|42787.5|42616.7|42746.5|42575.9|42787.5|42616.7|42670.1|42499.7|0
1588723800000|2020-05-06 00:10:00|42973.3|42801.7|42986.6|42815|43046.6|42874.8|42973.3|42801.7|0
1588724100000|2020-05-06 00:15:00|42976.2|42804.6|43063.3|42891.3|43103|42931|42972.6|42801|0
1588724400000|2020-05-06 00:20:00|43069.1|42897.1|43012.6|42840.8|43080.6|42908.6|43012.6|42840.8|0
1588724700000|2020-05-06 00:25:00|42996.8|42825.2|42906.7|42735.5|42998.4|42826.8|42902.7|42731.5|0
1588725000000|2020-05-06 00:30:00|42904.6|42733.4|42853.4|42682.4|42914.2|42742.8|42849.3|42678.3|0
1588725300000|2020-05-06 00:35:00|42853.7|42682.7|42836.4|42665.4|42869.3|42698.1|42830.3|42659.3|0
1588725600000|2020-05-06 00:40:00|42829.9|42658.9|42806.2|42635.4|42829.9|42658.9|42801|42630.2|0
1588725900000|2020-05-06 00:45:00|42834.3|42663.3|42853.1|42682.1|42853.1|42682.1|42810.1|42639.3|0
1588726200000|2020-05-06 00:50:00|42846|42675|42699.6|42529.2|42846|42675|42681.9|42511.5|0
1588726500000|2020-05-06 00:55:00|42666.9|42496.5|42677.2|42506.8|42677.2|42506.8|42588.5|42418.5|0
1588726800000|2020-05-06 01:00:00|42671.6|42501.2|42628.9|42458.7|42686|42515.6|42618.3|42448.1|0
1588727100000|2020-05-06 01:05:00|42655.9|42485.7|42714.7|42544.1|42714.7|42544.1|42625.7|42455.5|0
1588727400000|2020-05-06 01:10:00|42704.1|42533.7|42646.7|42476.5|42715.7|42545.1|42646.7|42476.5|0
1588727700000|2020-05-06 01:15:00|42655.8|42485.6|42675|42504.6|42701.1|42530.7|42655.8|42485.6|0
1588728000000|2020-05-06 01:20:00|42694.2|42523.8|42792|42621.2|42792|42621.2|42694.2|42523.8|0
1588728300000|2020-05-06 01:25:00|42789.6|42618.8|42751|42580.4|42805.2|42634.4|42719|42548.4|0
1588728600000|2020-05-06 01:30:00|42755.7|42585.1|42875.4|42704.2|42875.4|42704.2|42755.7|42585.1|0
1588728900000|2020-05-06 01:35:00|42871.5|42700.3|42867.6|42696.4|42900.4|42729.2|42844.8|42673.8|0
1588729200000|2020-05-06 01:40:00|42880.6|42709.4|42813.4|42642.4|42886.4|42715.2|42776|42605.2|0
1588729500000|2020-05-06 01:45:00|42792.7|42621.9|42818.9|42647.9|42818.9|42647.9|42792.7|42621.9|0
1588729800000|2020-05-06 01:50:00|42811.8|42640.8|42796.1|42625.3|42826.7|42655.7|42784.4|42613.6|0
1588730100000|2020-05-06 01:55:00|42802.9|42632.1|42758.6|42588|42802.9|42632.1|42758.6|42588|0
1588730400000|2020-05-06 02:00:00|42759.2|42588.6|42755.4|42584.8|42759.2|42588.6|42722.4|42551.8|0
1588730700000|2020-05-06 02:05:00|42747.2|42576.6|42866.5|42695.3|42866.5|42695.3|42747.2|42576.6|0
1588731000000|2020-05-06 02:10:00|42874.4|42703.2|42897.9|42726.7|42915.7|42744.3|42874.4|42703.2|0
1588731300000|2020-05-06 02:15:00|42857.2|42686.2|42768.2|42597.4|42857.2|42686.2|42726.6|42556|0
1588731600000|2020-05-06 02:20:00|42771.4|42600.6|42682.7|42512.3|42771.4|42600.6|42682.7|42512.3|0
1588731900000|2020-05-06 02:25:00|42693.3|42522.9|42753.1|42582.5|42755.7|42585.1|42693.3|42522.9|0
1588732200000|2020-05-06 02:30:00|42769.9|42599.1|42804.8|42634|42804.8|42634|42766.9|42596.1|0
1588732500000|2020-05-06 02:35:00|42792|42621.2|42790.9|42620.1|42798.8|42628|42776.3|42605.5|0
1588732800000|2020-05-06 02:40:00|42802.9|42632.1|42859|42688|42859|42688|42791.4|42620.6|0
1588733100000|2020-05-06 02:45:00|42845.2|42674.2|42860.9|42689.7|42863|42691.8|42822.2|42651.2|0
1588733400000|2020-05-06 02:50:00|42858.7|42687.7|42859.3|42688.3|42881.8|42710.6|42846.9|42675.9|0
1588733700000|2020-05-06 02:55:00|42873.1|42701.9|42943.8|42772.4|42943.8|42772.4|42873.1|42701.9|0
1588734000000|2020-05-06 03:00:00|42967.2|42795.6|43012.4|42840.6|43024|42852.2|42926.2|42754.8|0
1588734300000|2020-05-06 03:05:00|43035.2|42863.4|42954|42782.6|43055.5|42883.7|42954|42782.6|0
1588734600000|2020-05-06 03:10:00|42990.2|42818.6|42968.2|42796.6|43008.9|42837.3|42968.2|42796.6|0
1588734900000|2020-05-06 03:15:00|42973|42801.4|42943.2|42771.8|42973|42801.4|42932.2|42760.8|0
1588735200000|2020-05-06 03:20:00|42923.7|42752.3|42933.7|42762.3|42938.6|42767.2|42917.4|42746|0
1588735500000|2020-05-06 03:25:00|42944.3|42772.9|42925.1|42753.7|42945.3|42773.9|42899|42727.8|0
1588735800000|2020-05-06 03:30:00|42926.1|42754.7|42918.9|42747.5|42934.5|42763.1|42899.9|42728.7|0
1588736100000|2020-05-06 03:35:00|42925.7|42754.3|42883.6|42712.4|42936.7|42765.3|42883.6|42712.4|0
1588736400000|2020-05-06 03:40:00|42877.8|42706.6|42832.5|42661.5|42887.6|42716.4|42832.5|42661.5|0
1588736700000|2020-05-06 03:45:00|42819.1|42648.1|42863.1|42691.9|42900.3|42729.1|42819.1|42648.1|0
1588737000000|2020-05-06 03:50:00|42882.3|42711.1|42837.6|42666.6|42882.3|42711.1|42829.8|42658.8|0
1588737300000|2020-05-06 03:55:00|42841.2|42670.2|42868.7|42697.5|42885.8|42714.6|42828|42657|0
1588737600000|2020-05-06 04:00:00|42868|42696.8|42931.1|42759.7|42931.1|42759.7|42866.1|42694.9|0
1588737900000|2020-05-06 04:05:00|42934.9|42763.5|42896.2|42725|42934.9|42763.5|42896.2|42725|0
1588738200000|2020-05-06 04:10:00|42882.9|42711.7|42899.7|42728.5|42909.6|42738.4|42862.8|42691.6|0
1588738500000|2020-05-06 04:15:00|42891.4|42720.2|42834.7|42663.7|42891.4|42720.2|42834.7|42663.7|0
1588738800000|2020-05-06 04:20:00|42828.3|42657.3|42846.1|42675.1|42846.1|42675.1|42814.6|42643.6|0
1588739100000|2020-05-06 04:25:00|42855.6|42684.6|42814|42643|42855.6|42684.6|42814|42643|0
1588739400000|2020-05-06 04:30:00|42817.4|42646.4|42839.7|42668.7|42851.8|42680.8|42812.6|42641.6|0
1588739700000|2020-05-06 04:35:00|42818.4|42647.4|42860.9|42689.7|42869.8|42698.6|42801.8|42631|0
1588740000000|2020-05-06 04:40:00|42872|42700.8|42867.5|42696.3|42889.9|42718.7|42864.8|42693.6|0
1588740300000|2020-05-06 04:45:00|42862.4|42691.2|42904.1|42732.9|42904.1|42732.9|42838|42667|0
1588740600000|2020-05-06 04:50:00|42930.9|42759.5|42950.4|42779|42967|42795.4|42918.4|42747|0
1588740900000|2020-05-06 04:55:00|42948.1|42776.7|42937.8|42766.4|42948.1|42776.7|42932.9|42761.5|0
1588741200000|2020-05-06 05:00:00|42932|42760.6|42873.5|42702.3|42932|42760.6|42873.5|42702.3|0
1588741500000|2020-05-06 05:05:00|42892.3|42721.1|42933.7|42762.3|42948.8|42777.4|42865.7|42694.5|0
1588741800000|2020-05-06 05:10:00|42928.7|42757.3|42909.9|42738.7|42928.7|42757.3|42909.9|42738.7|0
1588742100000|2020-05-06 05:15:00|42905.5|42734.3|42910.9|42739.5|42922.1|42750.7|42903.2|42732|0
1588742400000|2020-05-06 05:20:00|42925.3|42753.9|42901.9|42730.7|42925.3|42753.9|42899.9|42728.7|0
1588742700000|2020-05-06 05:25:00|42910.7|42739.4|42933.1|42761.7|42944.3|42772.9|42904.8|42733.6|0
1588743000000|2020-05-06 05:30:00|42929.9|42758.5|42907|42735.8|42943.2|42771.8|42898.8|42727.6|0
1588743300000|2020-05-06 05:35:00|42902.5|42731.3|42931.1|42759.7|42938.6|42767.2|42902.5|42731.3|0
1588743600000|2020-05-06 05:40:00|42912.2|42740.8|42926.4|42755|42926.4|42755|42912.2|42740.8|0
1588743900000|2020-05-06 05:45:00|42926.7|42755.3|42941.5|42770.1|42987.3|42815.7|42925.1|42753.7|0
1588744200000|2020-05-06 05:50:00|42913.5|42742.1|42963.5|42791.9|42963.5|42791.9|42863.9|42692.7|0
1588744500000|2020-05-06 05:55:00|42957.5|42786.1|42846.5|42675.5|42957.5|42786.1|42815.4|42644.4|0
1588810200000|2020-05-07 00:10:00|43426.4|43253|43188.9|43016.5|43426.4|43253|43160.4|42988.2|0
1588810500000|2020-05-07 00:15:00|43156|42983.8|43118.6|42946.4|43186.8|43014.4|43073.9|42901.9|0
1588810800000|2020-05-07 00:20:00|43076.9|42904.9|43068.2|42896.2|43146.3|42974.1|43045|42873.2|0
1588811100000|2020-05-07 00:25:00|43067.1|42895.1|43021.2|42849.4|43071.7|42899.7|42987.8|42816.2|0
1588811400000|2020-05-07 00:30:00|42951.9|42780.5|43147.8|42975.6|43228.8|43056.2|42951.9|42780.5|0
1588811700000|2020-05-07 00:35:00|43174.7|43002.3|43190.1|43017.7|43190.1|43017.7|43116.5|42944.3|0
1588812000000|2020-05-07 00:40:00|43193.9|43021.5|43062.4|42890.4|43198.2|43025.8|43050.6|42878.8|0
1588812300000|2020-05-07 00:45:00|43078.6|42906.6|43097.5|42925.5|43121.5|42949.3|43071.3|42899.3|0
1588812600000|2020-05-07 00:50:00|43086.7|42914.7|43088.7|42916.7|43162.6|42990.2|43060.8|42889|0
1588812900000|2020-05-07 00:55:00|43078.8|42906.8|43119.7|42947.5|43119.7|42947.5|43058.3|42886.5|0
1588813200000|2020-05-07 01:00:00|43127.3|42955.1|43131.2|42959|43178.1|43005.7|43127.3|42955.1|0
1588813500000|2020-05-07 01:05:00|43116.1|42943.9|43151.6|42979.4|43170.6|42998.2|43074|42902|0
1588813800000|2020-05-07 01:10:00|43139.7|42967.5|43153.7|42981.5|43162.2|42989.8|43139.7|42967.5|0
1588814100000|2020-05-07 01:15:00|43145.8|42973.6|43146.2|42974|43172.3|42999.9|43141.9|42969.7|0
1588814400000|2020-05-07 01:20:00|43161.5|42989.1|43120.3|42948.1|43161.5|42989.1|43120.3|42948.1|0
1588814700000|2020-05-07 01:25:00|43095.1|42923.1|43056.2|42884.4|43106.9|42934.9|43056.2|42884.4|0
1588815000000|2020-05-07 01:30:00|43070|42898|43027.8|42856|43075.5|42903.5|43003|42831.4|0
1588815300000|2020-05-07 01:35:00|43058.2|42886.4|43023.2|42851.4|43075.3|42903.3|43018.4|42846.6|0
1588815600000|2020-05-07 01:40:00|43035.1|42863.3|42981.5|42809.9|43035.1|42863.3|42944.3|42772.9|0
1588815900000|2020-05-07 01:45:00|42979|42807.4|43007|42835.4|43052.9|42881.1|42966.7|42795.1|0
1588816200000|2020-05-07 01:50:00|43023.1|42851.3|42948.5|42777.1|43036.5|42864.7|42947|42775.6|0
1588816500000|2020-05-07 01:55:00|42935.1|42763.7|42897.8|42726.6|42935.1|42763.7|42874.8|42703.6|0
1588816800000|2020-05-07 02:00:00|42888.2|42717|42839.6|42668.6|42925.1|42753.7|42825.5|42654.5|0
1588817100000|2020-05-07 02:05:00|42843.9|42672.9|42821|42650|42872.5|42701.3|42821|42650|0
1588817400000|2020-05-07 02:10:00|42822|42651|42792.1|42621.3|42824.2|42653.2|42792.1|42621.3|0
1588817700000|2020-05-07 02:15:00|42786.4|42615.6|42802.4|42631.6|42813.4|42642.4|42785.1|42614.3|0
1588818000000|2020-05-07 02:20:00|42810.7|42639.7|42930.5|42759.1|42930.5|42759.1|42808.4|42637.6|0
1588818300000|2020-05-07 02:25:00|42942.2|42770.8|42988.1|42816.5|42988.1|42816.5|42905.5|42734.3|0
1588818600000|2020-05-07 02:30:00|43007.7|42836.1|43003.2|42831.6|43007.7|42836.1|42972.9|42801.3|0
1588818900000|2020-05-07 02:35:00|43012.8|42841|42997.7|42826.1|43012.8|42841|42990.4|42818.8|0
1588819200000|2020-05-07 02:40:00|43004.2|42832.6|42985.5|42813.9|43005.6|42834|42976.4|42804.8|0
1588819500000|2020-05-07 02:45:00|42986.1|42814.5|42874.3|42703.1|42991.2|42819.6|42874.3|42703.1|0
1588819800000|2020-05-07 02:50:00|42865.6|42694.4|42921.2|42749.8|42921.2|42749.8|42862|42690.8|0
1588820100000|2020-05-07 02:55:00|42917.7|42746.3|42875|42703.8|42917.7|42746.3|42866.9|42695.7|0
1588820400000|2020-05-07 03:00:00|42872.7|42701.5|42970.3|42798.7|42970.3|42798.7|42872.7|42701.5|0
1588820700000|2020-05-07 03:05:00|42963.1|42791.5|42947.8|42776.4|42984.2|42812.6|42942.8|42771.4|0
1588821000000|2020-05-07 03:10:00|42909.4|42738.2|42933.2|42761.8|42942.2|42770.8|42908.2|42737|0
1588821300000|2020-05-07 03:15:00|42949|42777.6|42905.2|42734|42949|42777.6|42905.2|42734|0
1588821600000|2020-05-07 03:20:00|42901.3|42730.1|42907.1|42735.9|42907.1|42735.9|42888.6|42717.4|0
1588821900000|2020-05-07 03:25:00|42891.2|42720|42912.9|42741.5|42914.9|42743.5|42891.2|42720|0
1588822200000|2020-05-07 03:30:00|42915.2|42743.8|42908.9|42737.7|42927.9|42756.5|42901.4|42730.2|0
1588822500000|2020-05-07 03:35:00|42910|42738.8|42918.2|42746.8|42924.8|42753.4|42906.4|42735.2|0
1588822800000|2020-05-07 03:40:00|42920.9|42749.5|42878.5|42707.3|42920.9|42749.5|42878.5|42707.3|0
1588823100000|2020-05-07 03:45:00|42886.4|42715.2|42911.1|42739.7|42928.8|42757.4|42886.4|42715.2|0
1588823400000|2020-05-07 03:50:00|42918.7|42747.3|42918.7|42747.3|42962.7|42791.1|42911.5|42740.1|0
1588823700000|2020-05-07 03:55:00|42911.1|42739.7|42897.7|42726.5|42911.1|42739.7|42881.5|42710.3|0
1588824000000|2020-05-07 04:00:00|42890.5|42719.3|42895|42723.8|42897.6|42726.4|42884.4|42713.2|0
1588824300000|2020-05-07 04:05:00|42896|42724.8|42894.1|42722.9|42906.1|42734.9|42884.7|42713.5|0
1588824600000|2020-05-07 04:10:00|42895.6|42724.4|42931.9|42760.5|42931.9|42760.5|42895.6|42724.4|0
1588824900000|2020-05-07 04:15:00|42918.5|42747.1|42953.7|42782.3|42960.9|42789.3|42907.8|42736.6|0
1588825200000|2020-05-07 04:20:00|42962.5|42790.9|43026.1|42854.3|43048.6|42876.8|42962.5|42790.9|0
1588825500000|2020-05-07 04:25:00|43044|42872.2|43095.5|42923.5|43095.5|42923.5|43027.2|42855.4|0
1588825800000|2020-05-07 04:30:00|43072.7|42900.7|43068.6|42896.6|43128.1|42955.9|43068.6|42896.6|0
1588826100000|2020-05-07 04:35:00|43055.3|42883.5|43111.9|42939.7|43111.9|42939.7|43029.8|42858|0
1588826400000|2020-05-07 04:40:00|43097.5|42925.5|43105.1|42933.1|43105.1|42933.1|43089.5|42917.5|0
1588826700000|2020-05-07 04:45:00|43098.1|42926.1|43067|42895|43098.1|42926.1|43059.4|42887.6|0
1588827000000|2020-05-07 04:50:00|43046.5|42874.7|43041.2|42869.4|43067|42895|43041.2|42869.4|0
1588827300000|2020-05-07 04:55:00|43051|42879.2|42984.4|42812.8|43054.5|42882.7|42953.7|42782.3|0
1588827600000|2020-05-07 05:00:00|42985.8|42814.2|42970.4|42798.8|42995.8|42824.2|42970.4|42798.8|0
1588827900000|2020-05-07 05:05:00|42924.2|42752.8|42987.6|42816|42987.6|42816|42883.8|42712.6|0
1588828200000|2020-05-07 05:10:00|43005|42833.4|43052.7|42880.9|43052.7|42880.9|42986.2|42814.6|0
1588828500000|2020-05-07 05:15:00|43071.8|42899.8|43101.1|42929.1|43103.8|42931.8|43052.7|42880.9|0
1588828800000|2020-05-07 05:20:00|43106.9|42934.9|43137.7|42965.5|43184.4|43012|43106.9|42934.9|0
1588829100000|2020-05-07 05:25:00|43130.6|42958.4|43085.6|42913.6|43130.6|42958.4|43085.6|42913.6|0
1588829400000|2020-05-07 05:30:00|43070.1|42898.1|43093.8|42921.8|43093.8|42921.8|43064.2|42892.2|0
1588829700000|2020-05-07 05:35:00|43078.3|42906.3|43063.3|42891.3|43080.1|42908.1|43048.4|42876.6|0
1588830000000|2020-05-07 05:40:00|43086.7|42914.7|43058.7|42886.9|43090|42918|43039|42867.2|0
1588830300000|2020-05-07 05:45:00|43060.3|42888.5|43097.5|42925.5|43100.8|42928.8|43055|42883.2|0
1588830600000|2020-05-07 05:50:00|43035.3|42863.5|43022|42850.2|43035.3|42863.5|42989.5|42817.9|0
1588830900000|2020-05-07 05:55:00|43016.6|42844.8|42973.1|42801.5|43033.3|42861.5|42973.1|42801.5|0
1588896600000|2020-05-08 00:10:00|42891.1|42719.9|42787.5|42616.7|42926.7|42755.3|42787.5|42616.7|0
1588896900000|2020-05-08 00:15:00|42791.9|42621.1|42773.5|42602.7|42799.5|42628.7|42680.1|42509.7|0
1588897200000|2020-05-08 00:20:00|42765.4|42594.6|42785.3|42614.5|42802.6|42631.8|42764.5|42593.7|0
1588897500000|2020-05-08 00:25:00|42787|42616.2|42845.6|42674.6|42846.4|42675.4|42787|42616.2|0
1588897800000|2020-05-08 00:30:00|42849.6|42678.6|42841.2|42670.2|42885.1|42713.9|42816.5|42645.5|0
1588898100000|2020-05-08 00:35:00|42820.7|42649.7|42931.9|42760.5|42938|42766.6|42820.7|42649.7|0
1588898400000|2020-05-08 00:40:00|42935.8|42764.4|43047|42875.2|43055|42883.2|42935.8|42764.4|0
1588898700000|2020-05-08 00:45:00|43065.3|42893.3|43082.6|42910.6|43082.6|42910.6|43010.6|42839|0
1588899000000|2020-05-08 00:50:00|43063.1|42891.1|42962.3|42790.7|43064.9|42892.9|42934.7|42763.3|0
1588899300000|2020-05-08 00:55:00|42983.9|42812.3|42932.5|42761.1|42997.7|42826.1|42932.5|42761.1|0
1588899600000|2020-05-08 01:00:00|42940.9|42769.5|42940.7|42769.3|42948.8|42777.4|42898.8|42727.6|0
1588899900000|2020-05-08 01:05:00|42939.6|42768.2|42914.4|42743|42951|42779.6|42913.6|42742.2|0
1588900200000|2020-05-08 01:10:00|42903.1|42731.9|42793.6|42622.8|42903.9|42732.7|42793.6|42622.8|0
1588900500000|2020-05-08 01:15:00|42784.9|42614.1|42763.5|42592.7|42831.4|42660.4|42763.5|42592.7|0
1588900800000|2020-05-08 01:20:00|42780|42609.2|42809.5|42638.7|42812.2|42641.2|42776.3|42605.5|0
1588901100000|2020-05-08 01:25:00|42806.1|42635.3|42858.6|42687.6|42867.7|42696.5|42806.1|42635.3|0
1588901400000|2020-05-08 01:30:00|42857.2|42686.2|42810.5|42639.6|42860.1|42689.1|42810.5|42639.6|0
1588901700000|2020-05-08 01:35:00|42803.9|42633.1|42787.9|42617.1|42832.3|42661.3|42787.9|42617.1|0
1588902000000|2020-05-08 01:40:00|42793.8|42623|42785.9|42615.1|42807.8|42637|42782.7|42611.9|0
1588902300000|2020-05-08 01:45:00|42768.3|42597.5|42792.3|42621.5|42812.6|42641.6|42768.3|42597.5|0
1588902600000|2020-05-08 01:50:00|42790.6|42619.8|42776.3|42605.5|42798.1|42627.3|42772.2|42601.4|0
1588902900000|2020-05-08 01:55:00|42774|42603.2|42718.9|42548.3|42778.8|42608|42718.9|42548.3|0
1588903200000|2020-05-08 02:00:00|42695.7|42525.3|42728.7|42558.1|42728.7|42558.1|42689.8|42519.4|0
1588903500000|2020-05-08 02:05:00|42739.1|42568.5|42711.7|42541.1|42745.5|42574.9|42711.7|42541.1|0
1588903800000|2020-05-08 02:10:00|42692|42521.6|42650.4|42480.2|42694.2|42523.8|42643.2|42473|0
1588904100000|2020-05-08 02:15:00|42645.9|42475.7|42690.5|42520.1|42705.9|42535.5|42638.3|42468.1|0
1588904400000|2020-05-08 02:20:00|42694.9|42524.5|42745|42574.4|42768.6|42597.8|42694.9|42524.5|0
1588904700000|2020-05-08 02:25:00|42721.9|42551.3|42718.6|42548|42721.9|42551.3|42698.9|42528.5|0
1588905000000|2020-05-08 02:30:00|42729.6|42559|42769.3|42598.5|42769.3|42598.5|42729.6|42559|0
1588905300000|2020-05-08 02:35:00|42753.6|42583|42764|42593.2|42764|42593.2|42741.9|42571.3|0
1588905600000|2020-05-08 02:40:00|42743.3|42572.7|42735.9|42565.3|42756.8|42586.2|42733.9|42563.3|0
1588905900000|2020-05-08 02:45:00|42725.7|42555.1|42734.8|42564.2|42735.2|42564.6|42686.3|42515.9|0
1588906200000|2020-05-08 02:50:00|42736.8|42566.2|42725.5|42554.9|42740.7|42570.1|42716.9|42546.3|0
1588906500000|2020-05-08 02:55:00|42728.5|42557.9|42720|42549.4|42744|42573.4|42707|42536.6|0
1588906800000|2020-05-08 03:00:00|42722.5|42551.9|42721.3|42550.7|42730.7|42560.1|42714.6|42544|0
1588907100000|2020-05-08 03:05:00|42727.8|42557.2|42717.3|42546.7|42739.1|42568.5|42713.9|42543.3|0
1588907400000|2020-05-08 03:10:00|42717.9|42547.3|42713.2|42542.6|42725|42554.4|42713.2|42542.6|0
1588907700000|2020-05-08 03:15:00|42714.2|42543.6|42696.9|42526.5|42724.4|42553.8|42696.9|42526.5|0
1588908000000|2020-05-08 03:20:00|42691.6|42521.2|42705.4|42535|42714.1|42543.5|42687.9|42517.5|0
1588908300000|2020-05-08 03:25:00|42705.3|42534.9|42655.4|42485.2|42705.5|42535.1|42650.1|42479.9|0
1588908600000|2020-05-08 03:30:00|42649.6|42479.4|42643.7|42473.5|42655.4|42485.2|42633.3|42463.1|0
1588908900000|2020-05-08 03:35:00|42639.5|42469.3|42621.2|42451|42643.5|42473.3|42617.4|42447.2|0
1588909200000|2020-05-08 03:40:00|42614|42443.8|42617.6|42447.4|42617.6|42447.4|42600.5|42430.5|0
1588909500000|2020-05-08 03:45:00|42608.9|42438.9|42635|42464.8|42637.2|42467|42605.9|42435.9|0
1588909800000|2020-05-08 03:50:00|42651.5|42481.3|42683.1|42512.7|42683.1|42512.7|42638.9|42468.7|0
1588910100000|2020-05-08 03:55:00|42674|42503.6|42602.1|42432.1|42674|42503.6|42602.1|42432.1|0
1588910400000|2020-05-08 04:00:00|42610.7|42440.5|42636.3|42466.1|42636.3|42466.1|42605.4|42435.4|0
1588910700000|2020-05-08 04:05:00|42636.4|42466.2|42639.3|42469.1|42663.5|42493.1|42636.4|42466.2|0
1588911000000|2020-05-08 04:10:00|42632|42461.8|42612.3|42442.1|42632|42461.8|42608.1|42438.1|0
1588911300000|2020-05-08 04:15:00|42614.2|42444|42615.7|42445.5|42620.7|42450.5|42612.6|42442.4|0
1588911600000|2020-05-08 04:20:00|42642.5|42472.3|42621.9|42451.7|42642.5|42472.3|42617|42446.8|0
1588911900000|2020-05-08 04:25:00|42614.6|42444.4|42620.6|42450.4|42633.5|42463.3|42594.9|42424.9|0
1588912200000|2020-05-08 04:30:00|42615.2|42445|42577.4|42407.4|42615.2|42445|42564.1|42394.1|0
1588912500000|2020-05-08 04:35:00|42591.5|42421.5|42575.4|42405.4|42591.5|42421.5|42573.7|42403.7|0
1588912800000|2020-05-08 04:40:00|42576.6|42406.6|42552.7|42382.9|42576.8|42406.8|42552.7|42382.9|0
1588913100000|2020-05-08 04:45:00|42547.8|42378|42525.9|42356.1|42552.4|42382.6|42522.4|42352.6|0
1588913400000|2020-05-08 04:50:00|42520.6|42350.8|42595.3|42425.3|42595.3|42425.3|42520.6|42350.8|0
1588913700000|2020-05-08 04:55:00|42585.2|42415.2|42592.4|42422.4|42602.7|42432.7|42585.2|42415.2|0
1588914000000|2020-05-08 05:00:00|42589.4|42419.4|42604.8|42434.8|42608.7|42438.7|42585|42415|0
1588914300000|2020-05-08 05:05:00|42602.6|42432.6|42571.4|42401.4|42606.2|42436.2|42571.4|42401.4|0
1588914600000|2020-05-08 05:10:00|42538.1|42368.3|42507.5|42337.9|42546.5|42376.7|42503.6|42334|0
1588914900000|2020-05-08 05:15:00|42520.6|42350.8|42513.6|42343.8|42540.4|42370.6|42508.1|42338.5|0
1588915200000|2020-05-08 05:20:00|42511|42341.2|42581.2|42411.2|42590.1|42420.1|42511|42341.2|0
1588915500000|2020-05-08 05:25:00|42562.3|42392.3|42566.6|42396.6|42577.1|42407.1|42537.6|42367.8|0
1588915800000|2020-05-08 05:30:00|42565.6|42395.6|42576.3|42406.3|42591.8|42421.8|42565.6|42395.6|0
1588916100000|2020-05-08 05:35:00|42556.7|42386.9|42559.3|42389.5|42562.7|42392.7|42541.1|42371.3|0
1588916400000|2020-05-08 05:40:00|42568.5|42398.5|42549.4|42379.6|42586.4|42416.4|42549.4|42379.6|0
1588916700000|2020-05-08 05:45:00|42530.5|42360.7|42558.5|42388.7|42558.5|42388.7|42528.7|42358.9|0
1588917000000|2020-05-08 05:50:00|42569|42399|42594.8|42424.8|42626.1|42455.9|42569|42399|0
1588917300000|2020-05-08 05:55:00|42580.2|42410.2|42599|42429|42599|42429|42558.9|42389.1|0
1589155800000|2020-05-11 00:10:00|42509.4|42339.8|42559.8|42390|42585.5|42415.5|42509.4|42339.8|0
1589156100000|2020-05-11 00:15:00|42518.3|42348.5|42572.1|42402.1|42591.2|42421.2|42518.3|42348.5|0
1589156400000|2020-05-11 00:20:00|42553.5|42383.7|42538.9|42369.1|42561.8|42391.8|42508.4|42338.8|0
1589156700000|2020-05-11 00:25:00|42544.2|42374.4|42582.4|42412.4|42607.1|42437.1|42544.2|42374.4|0
1589157000000|2020-05-11 00:30:00|42613.7|42443.5|42677.4|42507|42686.3|42515.9|42613.7|42443.5|0
1589157300000|2020-05-11 00:35:00|42681|42510.6|42527.6|42357.8|42681|42510.6|42527.6|42357.8|0
1589157600000|2020-05-11 00:40:00|42533.3|42363.5|42482.2|42312.6|42533.3|42363.5|42468.5|42298.9|0
1589157900000|2020-05-11 00:45:00|42485.6|42316|42473.9|42304.3|42494.3|42324.7|42456.5|42287.1|0
1589158200000|2020-05-11 00:50:00|42462|42292.4|42629.2|42459|42631.3|42461.1|42462|42292.4|0
1589158500000|2020-05-11 00:55:00|42665.5|42495.1|42646.2|42476|42679.9|42509.5|42646.2|42476|0
1589158800000|2020-05-11 01:00:00|42647.3|42477.1|42592.2|42422.2|42647.3|42477.1|42567.2|42397.2|0
1589159100000|2020-05-11 01:05:00|42583.5|42413.5|42569.6|42399.6|42583.5|42413.5|42537.7|42367.9|0
1589159400000|2020-05-11 01:10:00|42557.7|42387.9|42552.8|42383|42574.4|42404.4|42546.1|42376.3|0
1589159700000|2020-05-11 01:15:00|42562.8|42392.8|42647.7|42477.5|42652.8|42482.6|42562.8|42392.8|0
1589160000000|2020-05-11 01:20:00|42640.4|42470.2|42637.3|42467.1|42669|42498.6|42635|42464.8|0
1589160300000|2020-05-11 01:25:00|42636.1|42465.9|42591.4|42421.4|42636.1|42465.9|42577.4|42407.4|0
1589160600000|2020-05-11 01:30:00|42593.2|42423.2|42619.7|42449.5|42643.8|42473.6|42593.2|42423.2|0
1589160900000|2020-05-11 01:35:00|42624.2|42454|42668.5|42498.1|42670.5|42500.1|42624.2|42454|0
1589161200000|2020-05-11 01:40:00|42670|42499.6|42622.3|42452.1|42670|42499.6|42613.2|42443|0
1589161500000|2020-05-11 01:45:00|42598.3|42428.3|42606.4|42436.4|42631.4|42461.2|42598.3|42428.3|0
1589161800000|2020-05-11 01:50:00|42603|42433|42654.9|42484.7|42654.9|42484.7|42554.2|42384.4|0
1589162100000|2020-05-11 01:55:00|42648|42477.8|42647.2|42477|42648|42477.8|42623.4|42453.2|0
1589162400000|2020-05-11 02:00:00|42656.6|42486.4|42642.4|42472.2|42662.5|42492.1|42642.4|42472.2|0
1589162700000|2020-05-11 02:05:00|42633.6|42463.4|42654.6|42484.4|42659.5|42489.3|42633.6|42463.4|0
1589163000000|2020-05-11 02:10:00|42656.6|42486.4|42662.3|42491.9|42686.7|42516.3|42656.6|42486.4|0
1589163300000|2020-05-11 02:15:00|42662.1|42491.7|42694.9|42524.5|42695.9|42525.5|42662.1|42491.7|0
1589163600000|2020-05-11 02:20:00|42693.4|42523|42687.8|42517.4|42693.4|42523|42661|42490.6|0
1589163900000|2020-05-11 02:25:00|42686.7|42516.3|42684.2|42513.8|42699.3|42528.9|42673.1|42502.7|0
1589164200000|2020-05-11 02:30:00|42689.5|42519.1|42714.9|42544.3|42714.9|42544.3|42689.5|42519.1|0
1589164500000|2020-05-11 02:35:00|42735|42564.4|42862.3|42691.1|42862.3|42691.1|42735|42564.4|0
1589164800000|2020-05-11 02:40:00|42876.4|42705.2|42829.8|42658.8|42877|42705.8|42829.8|42658.8|0
1589165100000|2020-05-11 02:45:00|42833.5|42662.5|42879.2|42708|42883.8|42712.6|42833.5|42662.5|0
1589165400000|2020-05-11 02:50:00|42876|42704.8|42874.7|42703.5|42877.8|42706.6|42852.1|42681.1|0
1589165700000|2020-05-11 02:55:00|42869.2|42698|42872.3|42701.1|42888.3|42717.1|42869.2|42698|0
1589166000000|2020-05-11 03:00:00|42821.1|42650.1|42694.3|42523.9|42821.1|42650.1|42671.4|42501|0
1589166300000|2020-05-11 03:05:00|42698.3|42527.9|42716.9|42546.3|42716.9|42546.3|42696.4|42526|0
1589166600000|2020-05-11 03:10:00|42720.1|42549.5|42717|42546.4|42725.4|42554.8|42684.3|42513.9|0
1589166900000|2020-05-11 03:15:00|42708|42537.6|42758.2|42587.6|42758.2|42587.6|42674.3|42503.9|0
1589167200000|2020-05-11 03:20:00|42756.8|42586.2|42708.8|42538.4|42756.8|42586.2|42708.8|42538.4|0
1589167500000|2020-05-11 03:25:00|42709|42538.6|42795.6|42624.8|42799.6|42628.8|42709|42538.6|0
1589167800000|2020-05-11 03:30:00|42789.8|42619|42770.7|42599.9|42808|42637.2|42770.7|42599.9|0
1589168100000|2020-05-11 03:35:00|42771.1|42600.3|42785.7|42614.9|42789.9|42619.1|42771.1|42600.3|0
1589168400000|2020-05-11 03:40:00|42784.5|42613.7|42798.8|42628|42819.1|42648.1|42777.1|42606.3|0
1589168700000|2020-05-11 03:45:00|42795.9|42625.1|42750.5|42579.9|42795.9|42625.1|42739|42568.4|0
1589169000000|2020-05-11 03:50:00|42751.4|42580.8|42765.5|42594.7|42773.7|42602.9|42751.4|42580.8|0
1589169300000|2020-05-11 03:55:00|42768.4|42597.6|42827.8|42656.8|42827.8|42656.8|42768.4|42597.6|0
1589169600000|2020-05-11 04:00:00|42845.8|42674.8|42882.7|42711.5|42935.7|42764.3|42845.8|42674.8|0
1589169900000|2020-05-11 04:05:00|42904.5|42733.3|42895.8|42724.6|42939.7|42768.3|42894.7|42723.5|0
1589170200000|2020-05-11 04:10:00|42907.4|42736.2|42826.8|42655.8|42907.4|42736.2|42826.8|42655.8|0
1589170500000|2020-05-11 04:15:00|42816.8|42645.8|42801.9|42631.1|42823.4|42652.4|42801.9|42631.1|0
1589170800000|2020-05-11 04:20:00|42821|42650|42800.1|42629.3|42835.9|42664.9|42794.6|42623.8|0
1589171100000|2020-05-11 04:25:00|42780|42609.2|42796|42625.2|42798|42627.2|42779.6|42608.8|0
1589171400000|2020-05-11 04:30:00|42802.1|42631.3|42820.1|42649.1|42829.5|42658.5|42801|42630.2|0
1589171700000|2020-05-11 04:35:00|42825.9|42654.9|42877.7|42706.5|42877.7|42706.5|42825.4|42654.4|0
1589172000000|2020-05-11 04:40:00|42887.7|42716.5|42915|42743.6|42915|42743.6|42869.7|42698.5|0
1589172300000|2020-05-11 04:45:00|42915.6|42744.2|42859.2|42688.2|42917.3|42745.9|42859.2|42688.2|0
1589172600000|2020-05-11 04:50:00|42873.4|42702.2|42887.2|42716|42887.2|42716|42865.6|42694.4|0
1589172900000|2020-05-11 04:55:00|42884.4|42713.2|42932|42760.6|42932.6|42761.2|42881.7|42710.5|0
1589173200000|2020-05-11 05:00:00|42935.9|42764.5|42899.3|42728.1|42935.9|42764.5|42879.6|42708.4|0
1589173500000|2020-05-11 05:05:00|42859.5|42688.5|42859.6|42688.6|42894|42722.8|42855.5|42684.5|0
1589173800000|2020-05-11 05:10:00|42845.9|42674.9|42841.1|42670.1|42852.3|42681.3|42817.2|42646.2|0
1589174100000|2020-05-11 05:15:00|42850.1|42679.1|42851.6|42680.6|42866.3|42695.1|42820.1|42649.1|0
1589174400000|2020-05-11 05:20:00|42866.3|42695.1|42870.5|42699.3|42870.5|42699.3|42846.5|42675.5|0
1589174700000|2020-05-11 05:25:00|42864.6|42693.4|42826.2|42655.2|42864.6|42693.4|42825.9|42654.9|0
1589175000000|2020-05-11 05:30:00|42823.8|42652.8|42775.5|42604.7|42834.9|42663.9|42775.5|42604.7|0
1589175300000|2020-05-11 05:35:00|42767.9|42597.1|42785.4|42614.6|42805.6|42634.8|42751.9|42581.3|0
1589175600000|2020-05-11 05:40:00|42779.2|42608.4|42764.9|42594.1|42791.5|42620.7|42761.1|42590.3|0
1589175900000|2020-05-11 05:45:00|42753.7|42583.1|42819.3|42648.3|42834.4|42663.4|42753.7|42583.1|0
1589176200000|2020-05-11 05:50:00|42792.3|42621.5|42772.6|42601.8|42792.3|42621.5|42765.8|42595|0
1589176500000|2020-05-11 05:55:00|42763.8|42593|42764.7|42593.9|42764.7|42593.9|42734.4|42563.8|0
1589242200000|2020-05-12 00:10:00|42799.7|42628.9|43047.1|42875.3|43064.5|42892.5|42795.8|42625|0
1589242500000|2020-05-12 00:15:00|43076.1|42904.1|43352.5|43179.5|43352.5|43179.5|43076.1|42904.1|0
1589242800000|2020-05-12 00:20:00|43346.3|43173.3|43332.9|43159.9|43376.8|43203.6|43294.1|43121.3|0
1589243100000|2020-05-12 00:25:00|43309.9|43137.1|42989.8|42818.2|43321.5|43148.5|42989.8|42818.2|0
1589243400000|2020-05-12 00:30:00|43107.6|42935.6|43132.2|42960|43132.2|42960|43016.7|42844.9|0
1589243700000|2020-05-12 00:35:00|43116.8|42944.6|43167.5|42995.1|43180.3|43007.9|43113.9|42941.7|0
1589244000000|2020-05-12 00:40:00|43133.4|42961.2|43050.9|42879.1|43153.6|42981.4|43040.5|42868.7|0
1589244300000|2020-05-12 00:45:00|43065.9|42893.9|42989.6|42818|43095.2|42923.2|42953.5|42782.1|0
1589244600000|2020-05-12 00:50:00|42984.1|42812.5|43067.3|42895.3|43067.3|42895.3|42942.8|42771.4|0
1589244900000|2020-05-12 00:55:00|43016.2|42844.4|43025.2|42853.4|43038.4|42866.6|42953.2|42781.8|0
1589245200000|2020-05-12 01:00:00|43058.7|42886.9|43045.4|42873.6|43058.7|42886.9|43027.9|42856.1|0
1589245500000|2020-05-12 01:05:00|43041.3|42869.5|43053.9|42882.1|43101.7|42929.7|43008.2|42836.6|0
1589245800000|2020-05-12 01:10:00|43068.8|42896.8|43037.6|42865.8|43068.8|42896.8|43015.3|42843.5|0
1589246100000|2020-05-12 01:15:00|43034.8|42863|43031.9|42860.1|43046.5|42874.7|43008.4|42836.8|0
1589246400000|2020-05-12 01:20:00|43035.3|42863.5|43055.8|42884|43055.8|42884|43010.4|42838.8|0
1589246700000|2020-05-12 01:25:00|43060.2|42888.4|43052.8|42881|43060.2|42888.4|43032.2|42860.4|0
1589247000000|2020-05-12 01:30:00|43076.4|42904.4|43047.8|42876|43077.1|42905.1|43042.8|42871|0
1589247300000|2020-05-12 01:35:00|43054.5|42882.7|43041.3|42869.5|43083.7|42911.7|43039.7|42867.9|0
1589247600000|2020-05-12 01:40:00|43047.5|42875.7|42924.6|42753.2|43047.5|42875.7|42924.6|42753.2|0
1589247900000|2020-05-12 01:45:00|42952.5|42781.1|42937.8|42766.4|42952.5|42781.1|42921.1|42749.7|0
1589248200000|2020-05-12 01:50:00|42925.4|42754|42987.5|42815.9|42991.8|42820.2|42922.6|42751.2|0
1589248500000|2020-05-12 01:55:00|43011.2|42839.4|43016.6|42844.8|43016.6|42844.8|42979.9|42808.3|0
1589248800000|2020-05-12 02:00:00|43014.3|42842.5|43105.6|42933.6|43118.8|42946.6|43014.3|42842.5|0
1589249100000|2020-05-12 02:05:00|43112.3|42940.1|43038.7|42866.9|43129.9|42957.7|43038.7|42866.9|0
1589249400000|2020-05-12 02:10:00|43038.9|42867.1|42990.6|42819|43038.9|42867.1|42990.6|42819|0
1589249700000|2020-05-12 02:15:00|43016|42844.2|42934.9|42763.5|43025.7|42853.9|42934.9|42763.5|0
1589250000000|2020-05-12 02:20:00|42950.4|42779|42974.9|42803.3|42974.9|42803.3|42935.6|42764.2|0
1589250300000|2020-05-12 02:25:00|42960.9|42789.3|42947.7|42776.3|43005.7|42834.1|42943.6|42772.2|0
1589250600000|2020-05-12 02:30:00|42952.1|42780.7|42955.6|42784.2|42978|42806.4|42939.3|42767.9|0
1589250900000|2020-05-12 02:35:00|42967.3|42795.7|43022.9|42851.1|43038.1|42866.3|42967.3|42795.7|0
1589251200000|2020-05-12 02:40:00|43038.4|42866.6|43002.6|42831|43038.4|42866.6|42976.5|42804.9|0
1589251500000|2020-05-12 02:45:00|43011.1|42839.3|43005.7|42834.1|43011.1|42839.3|42972.8|42801.2|0
1589251800000|2020-05-12 02:50:00|43005.3|42833.7|43014.2|42842.4|43020.1|42848.3|43000.4|42828.8|0
1589252100000|2020-05-12 02:55:00|43008.3|42836.7|43000.7|42829.1|43008.3|42836.7|42976.9|42805.3|0
1589252400000|2020-05-12 03:00:00|43006.3|42834.7|42961.5|42789.9|43006.3|42834.7|42961.5|42789.9|0
1589252700000|2020-05-12 03:05:00|42931.6|42760.2|42961.5|42789.9|42966.7|42795.1|42931.6|42760.2|0
1589253000000|2020-05-12 03:10:00|42960.6|42789.2|42909|42737.8|42960.6|42789.2|42902.6|42731.4|0
1589253300000|2020-05-12 03:15:00|42911.3|42739.9|42947.9|42776.5|42951.5|42780.1|42911.3|42739.9|0
1589253600000|2020-05-12 03:20:00|42953.9|42782.5|42980.9|42809.3|42980.9|42809.3|42945.4|42774|0
1589253900000|2020-05-12 03:25:00|42970|42798.4|42957.9|42786.5|42985.2|42813.6|42936|42764.6|0
1589254200000|2020-05-12 03:30:00|42947.9|42776.5|42932.4|42761|42947.9|42776.5|42900.8|42729.6|0
1589254500000|2020-05-12 03:35:00|42932.1|42760.7|42885.3|42714.1|42943.5|42772.1|42882.9|42711.7|0
1589254800000|2020-05-12 03:40:00|42946.2|42774.8|43001.6|42830|43001.6|42830|42938.8|42767.4|0
1589255100000|2020-05-12 03:45:00|43004.1|42832.5|43032.9|42861.1|43052.6|42880.8|43004.1|42832.5|0
1589255400000|2020-05-12 03:50:00|43036.7|42864.9|42964.8|42793.2|43036.7|42864.9|42964.8|42793.2|0
1589255700000|2020-05-12 03:55:00|42967.5|42795.9|42982.1|42810.5|43001|42829.4|42958.9|42787.5|0
1589256000000|2020-05-12 04:00:00|42978.7|42807.1|42982.3|42810.7|42982.3|42810.7|42916.9|42745.5|0
1589256300000|2020-05-12 04:05:00|42984.7|42813.1|43076.8|42904.8|43076.8|42904.8|42981.8|42810.2|0
1589256600000|2020-05-12 04:10:00|43098.2|42926.2|43080.3|42908.3|43119.1|42946.9|43066.5|42894.5|0
1589256900000|2020-05-12 04:15:00|43051.1|42879.3|43084.5|42912.5|43097.4|42925.4|43019.4|42847.6|0
1589257200000|2020-05-12 04:20:00|43092.8|42920.8|43070.2|42898.2|43092.8|42920.8|43042.7|42870.9|0
1589257500000|2020-05-12 04:25:00|43070.6|42898.6|42982.5|42810.9|43070.6|42898.6|42982.5|42810.9|0
1589257800000|2020-05-12 04:30:00|42980.3|42808.7|42964.9|42793.3|42984.8|42813.2|42949.7|42778.3|0
1589258100000|2020-05-12 04:35:00|42968.3|42796.7|42951.3|42779.9|42968.3|42796.7|42929.8|42758.4|0
1589258400000|2020-05-12 04:40:00|42962.4|42790.8|42950.6|42779.2|42962.4|42790.8|42942.4|42771|0
1589258700000|2020-05-12 04:45:00|42979.2|42807.6|43047.4|42875.6|43047.4|42875.6|42979.2|42807.6|0
1589259000000|2020-05-12 04:50:00|43060.7|42888.9|43108.5|42936.5|43108.5|42936.5|43053.6|42881.8|0
1589259300000|2020-05-12 04:55:00|43123.9|42951.7|43138.3|42966.1|43195.7|43023.3|43122.8|42950.6|0
1589259600000|2020-05-12 05:00:00|43169.1|42996.7|43245.6|43073|43277.1|43104.3|43169.1|42996.7|0
1589259900000|2020-05-12 05:05:00|43238.9|43066.3|43217.8|43045.2|43255.4|43082.8|43206.6|43034.2|0
1589260200000|2020-05-12 05:10:00|43219.6|43047|43217.7|43045.1|43233.6|43061|43188.2|43015.8|0
1589260500000|2020-05-12 05:15:00|43224.2|43051.6|43240.9|43068.3|43242.9|43070.3|43212.4|43039.8|0
1589260800000|2020-05-12 05:20:00|43233.8|43061.2|43230.4|43057.8|43279|43106.2|43225.4|43052.8|0
1589261100000|2020-05-12 05:25:00|43216.5|43043.9|43292.8|43120|43292.8|43120|43172.4|43000|0
1589261400000|2020-05-12 05:30:00|43306|43133.2|43321.5|43148.5|43322.4|43149.4|43303.2|43130.4|0
1589261700000|2020-05-12 05:35:00|43328.1|43155.1|43346.1|43173.1|43346.1|43173.1|43321.7|43148.7|0
1589262000000|2020-05-12 05:40:00|43340.9|43167.9|43361|43188|43361|43188|43331.1|43158.1|0
1589262300000|2020-05-12 05:45:00|43357.9|43184.9|43397.5|43224.3|43397.5|43224.3|43350.5|43177.5|0
1589262600000|2020-05-12 05:50:00|43377.5|43204.3|43376.6|43203.4|43377.5|43204.3|43346|43173|0
1589262900000|2020-05-12 05:55:00|43365.3|43192.1|43409|43235.8|43409|43235.8|43337.9|43164.9|0
1589328600000|2020-05-13 00:10:00|42467.8|42298.2|42620.9|42450.7|42620.9|42450.7|42431.8|42262.4|0
1589328900000|2020-05-13 00:15:00|42666.4|42496|42574.4|42404.4|42687.5|42517.1|42574.4|42404.4|0
1589329200000|2020-05-13 00:20:00|42614.9|42444.7|42436.4|42267|42617.5|42447.3|42436.4|42267|0
1589329500000|2020-05-13 00:25:00|42420.9|42251.5|42469.2|42299.6|42469.2|42299.6|42381.8|42212.6|0
1589329800000|2020-05-13 00:30:00|42475.7|42306.1|42576.2|42406.2|42576.2|42406.2|42416.5|42247.1|0
1589330100000|2020-05-13 00:35:00|42557.4|42387.6|42525.8|42356|42595.7|42425.7|42515.1|42345.3|0
1589330400000|2020-05-13 00:40:00|42504.9|42335.3|42516.7|42346.9|42563.2|42393.2|42504.2|42334.6|0
1589330700000|2020-05-13 00:45:00|42530.2|42360.4|42589.1|42419.1|42589.1|42419.1|42507|42337.4|0
1589331000000|2020-05-13 00:50:00|42584.4|42414.4|42571.7|42401.7|42591.1|42421.1|42564.3|42394.3|0
1589331300000|2020-05-13 00:55:00|42592|42422|42556.6|42386.8|42592|42422|42512.2|42342.4|0
1589331600000|2020-05-13 01:00:00|42585.2|42415.2|42626.1|42455.9|42626.1|42455.9|42568.3|42398.3|0
1589331900000|2020-05-13 01:05:00|42658.5|42488.3|42557.2|42387.4|42658.5|42488.3|42557.2|42387.4|0
1589332200000|2020-05-13 01:10:00|42564.1|42394.1|42543.2|42373.4|42564.1|42394.1|42494.7|42325.1|0
1589332500000|2020-05-13 01:15:00|42550.7|42380.9|42568|42398|42570.3|42400.3|42531.5|42361.7|0
1589332800000|2020-05-13 01:20:00|42578.3|42408.3|42592.1|42422.1|42595.2|42425.2|42525.4|42355.6|0
1589333100000|2020-05-13 01:25:00|42598.1|42428.1|42638.8|42468.6|42654.6|42484.4|42598.1|42428.1|0
1589333400000|2020-05-13 01:30:00|42660.3|42489.9|42587.6|42417.6|42660.3|42489.9|42555.9|42386.1|0
1589333700000|2020-05-13 01:35:00|42582|42412|42534.2|42364.4|42582|42412|42522.9|42353.1|0
1589334000000|2020-05-13 01:40:00|42535.6|42365.8|42528.3|42358.5|42564.8|42394.8|42523.4|42353.6|0
1589334300000|2020-05-13 01:45:00|42532.4|42362.6|42500.7|42331.1|42538.7|42368.9|42499|42329.4|0
1589334600000|2020-05-13 01:50:00|42508.5|42338.9|42540.8|42371|42548.5|42378.7|42500.6|42331|0
1589334900000|2020-05-13 01:55:00|42547.8|42378|42665.5|42495.1|42670.6|42500.2|42547.8|42378|0
1589335200000|2020-05-13 02:00:00|42657|42486.8|42764.3|42593.5|42764.3|42593.5|42657|42486.8|0
1589335500000|2020-05-13 02:05:00|42773.9|42603.1|42746.9|42576.3|42778.6|42607.8|42746.9|42576.3|0
1589335800000|2020-05-13 02:10:00|42729.8|42559.2|42779.6|42608.8|42779.6|42608.8|42713.1|42542.5|0
1589336100000|2020-05-13 02:15:00|42794.9|42624.1|42775.5|42604.7|42842.1|42671.1|42749|42578.4|0
1589336400000|2020-05-13 02:20:00|42792.6|42621.8|42792.7|42621.9|42815.8|42644.8|42781.3|42610.5|0
1589336700000|2020-05-13 02:25:00|42822.9|42651.9|42799.7|42628.9|42826.7|42655.7|42799.7|42628.9|0
1589337000000|2020-05-13 02:30:00|42782|42611.2|42807.7|42636.9|42813.1|42642.1|42767.1|42596.3|0
1589337300000|2020-05-13 02:35:00|42814.6|42643.6|42815.6|42644.6|42843.3|42672.3|42814.6|42643.6|0
1589337600000|2020-05-13 02:40:00|42810|42639.2|42882.1|42710.9|42882.1|42710.9|42810|42639.2|0
1589337900000|2020-05-13 02:45:00|42898.1|42726.9|42984.9|42813.3|42994.6|42823|42898.1|42726.9|0
1589338200000|2020-05-13 02:50:00|42969.5|42797.9|43032.5|42860.7|43032.5|42860.7|42962|42790.4|0
1589338500000|2020-05-13 02:55:00|43023.2|42851.4|42973.9|42802.3|43039.8|42868|42942.1|42770.7|0
1589338800000|2020-05-13 03:00:00|42982.6|42811|42951.2|42779.8|42982.6|42811|42921.1|42749.7|0
1589339100000|2020-05-13 03:05:00|42966.4|42794.8|43007.3|42835.7|43021.2|42849.4|42966.4|42794.8|0
1589339400000|2020-05-13 03:10:00|43006.7|42835.1|42948.3|42776.9|43006.7|42835.1|42948.3|42776.9|0
1589339700000|2020-05-13 03:15:00|42962.8|42791.2|42990.7|42819.1|43018|42846.2|42962.8|42791.2|0
1589340000000|2020-05-13 03:20:00|42981.1|42809.5|43000.3|42828.7|43000.3|42828.7|42938.5|42767.1|0
1589340300000|2020-05-13 03:25:00|43008.2|42836.6|43002.9|42831.3|43011.8|42840|42984.5|42812.9|0
1589340600000|2020-05-13 03:30:00|43015.8|42844|43068.4|42896.4|43068.4|42896.4|43007.1|42835.5|0
1589340900000|2020-05-13 03:35:00|43068.3|42896.3|43135.4|42963.2|43135.4|42963.2|43068.3|42896.3|0
1589341200000|2020-05-13 03:40:00|43129.6|42957.4|43123.1|42950.9|43165.6|42993.2|43123.1|42950.9|0
1589341500000|2020-05-13 03:45:00|43124.9|42952.7|43162|42989.6|43162|42989.6|43112.5|42940.3|0
1589341800000|2020-05-13 03:50:00|43146.8|42974.6|43133.9|42961.7|43170.8|42998.4|43129.7|42957.5|0
1589342100000|2020-05-13 03:55:00|43128.1|42955.9|43147.3|42975.1|43147.3|42975.1|43101.1|42929.1|0
1589342400000|2020-05-13 04:00:00|43151.1|42978.9|43149.6|42977.4|43158.7|42986.5|43143.3|42971.1|0
1589342700000|2020-05-13 04:05:00|43154.7|42982.5|43146.1|42973.9|43169.8|42997.4|43126.3|42954.1|0
1589343000000|2020-05-13 04:10:00|43140.3|42968.1|43135.6|42963.4|43162.7|42990.3|43134|42961.8|0
1589343300000|2020-05-13 04:15:00|43136.2|42964|43036.7|42864.9|43136.2|42964|43036.7|42864.9|0
1589343600000|2020-05-13 04:20:00|43047.5|42875.7|43030.9|42859.1|43047.5|42875.7|42977.1|42805.5|0
1589343900000|2020-05-13 04:25:00|43009.6|42838|43029.8|42858|43029.8|42858|42986.9|42815.3|0
1589344200000|2020-05-13 04:30:00|43042.8|42871|43085.6|42913.6|43119.2|42947|43042.8|42871|0
1589344500000|2020-05-13 04:35:00|43078|42906|43098.8|42926.8|43098.8|42926.8|43059.6|42887.8|0
1589344800000|2020-05-13 04:40:00|43094.6|42922.6|43073.2|42901.2|43132.7|42960.5|43073.2|42901.2|0
1589345100000|2020-05-13 04:45:00|43075.8|42903.8|43143.9|42971.7|43151.9|42979.7|43062.3|42890.3|0
1589345400000|2020-05-13 04:50:00|43136.2|42964|43150.2|42978|43171.4|42999|43136.2|42964|0
1589345700000|2020-05-13 04:55:00|43164.9|42992.5|43195.4|43023|43205|43032.6|43164.9|42992.5|0
1589346000000|2020-05-13 05:00:00|43196.7|43024.3|43173.3|43000.9|43224.3|43051.7|43146.7|42974.5|0
1589346300000|2020-05-13 05:05:00|43174.6|43002.2|43177.1|43004.7|43190.1|43017.7|43167.8|42995.4|0
1589346600000|2020-05-13 05:10:00|43175.6|43003.2|43154.1|42981.9|43196.7|43024.3|43154.1|42981.9|0
1589346900000|2020-05-13 05:15:00|43124.2|42952|43002.6|42831|43124.2|42952|43002.6|42831|0
1589347200000|2020-05-13 05:20:00|42994.2|42822.6|43038.5|42866.7|43053.3|42881.5|42994.2|42822.6|0
1589347500000|2020-05-13 05:25:00|43042.1|42870.3|43112.5|42940.3|43117.6|42945.4|43042.1|42870.3|0
1589347800000|2020-05-13 05:30:00|43111.7|42939.5|43206.4|43034|43211.7|43039.1|43111.7|42939.5|0
1589348100000|2020-05-13 05:35:00|43245.6|43073|43299.9|43127.1|43304.1|43131.3|43245.6|43073|0
1589348400000|2020-05-13 05:40:00|43302.8|43130|43374.3|43201.1|43374.3|43201.1|43302.8|43130|0
1589348700000|2020-05-13 05:45:00|43384.6|43211.4|43470.4|43296.8|43470.4|43296.8|43383.7|43210.5|0
1589349000000|2020-05-13 05:50:00|43443.8|43270.4|43352.4|43179.4|43454.5|43281.1|43311.5|43138.6|0
1589349300000|2020-05-13 05:55:00|43347.1|43174.1|43447.7|43274.3|43457.5|43284.1|43336.8|43163.8|0
1589415000000|2020-05-14 00:10:00|43495.7|43322.1|43446.1|43272.7|43495.7|43322.1|43373.6|43200.4|0
1589415300000|2020-05-14 00:15:00|43428.3|43254.9|43392.8|43219.6|43428.3|43254.9|43264.4|43091.6|0
1589415600000|2020-05-14 00:20:00|43404.5|43231.3|43367|43193.8|43412.5|43239.1|43317.8|43144.8|0
1589415900000|2020-05-14 00:25:00|43374.7|43201.5|43339.4|43166.4|43378.2|43205|43299.9|43127.1|0
1589416200000|2020-05-14 00:30:00|43299.1|43126.3|43330.4|43157.4|43336.4|43163.4|43256.4|43083.8|0
1589416500000|2020-05-14 00:35:00|43352.7|43179.7|43263.3|43090.5|43355.1|43182.1|43263.3|43090.5|0
1589416800000|2020-05-14 00:40:00|43319.6|43146.6|43293.5|43120.7|43326.5|43153.5|43285|43112.2|0
1589417100000|2020-05-14 00:45:00|43311.7|43138.7|43343|43170|43346.5|43173.5|43291|43118.2|0
1589417400000|2020-05-14 00:50:00|43348.9|43175.9|43226.9|43054.3|43348.9|43175.9|43211.1|43038.7|0
1589417700000|2020-05-14 00:55:00|43238.6|43066|43269.5|43096.7|43322.4|43149.4|43238.6|43066|0
1589418000000|2020-05-14 01:00:00|43293|43120.2|43275.8|43103|43325.2|43152.2|43265.2|43092.4|0
1589418300000|2020-05-14 01:05:00|43284.8|43112|43241.8|43069.2|43295.3|43122.5|43241.8|43069.2|0
1589418600000|2020-05-14 01:10:00|43227.2|43054.6|43214.4|43041.8|43262.3|43089.5|43203.2|43030.8|0
1589418900000|2020-05-14 01:15:00|43216.8|43044.2|43153.9|42981.7|43237.8|43065.2|43138.8|42966.6|0
1589419200000|2020-05-14 01:20:00|43153.6|42981.4|43191|43018.6|43191|43018.6|43100|42928|0
1589419500000|2020-05-14 01:25:00|43174.4|43002|43149.2|42977|43174.4|43002|43123.6|42951.4|0
1589419800000|2020-05-14 01:30:00|43168|42995.6|43221.5|43048.9|43244|43071.4|43137.6|42965.4|0
1589420100000|2020-05-14 01:35:00|43236.7|43064.1|43182.8|43010.4|43236.7|43064.1|43166.9|42994.5|0
1589420400000|2020-05-14 01:40:00|43151|42978.8|43167.2|42994.8|43167.8|42995.4|43101.4|42929.4|0
1589420700000|2020-05-14 01:45:00|43104.3|42932.3|43127.2|42955|43139.7|42967.5|43057.6|42885.8|0
1589421000000|2020-05-14 01:50:00|43143.8|42971.6|43105.9|42933.9|43143.8|42971.6|43056.7|42884.9|0
1589421300000|2020-05-14 01:55:00|43097.1|42925.1|43081.6|42909.6|43106.2|42934.2|43065.4|42893.4|0
1589421600000|2020-05-14 02:00:00|43080.1|42908.1|43137.7|42965.5|43160.2|42988|43061.4|42889.4|0
1589421900000|2020-05-14 02:05:00|43133.9|42961.7|43115.4|42943.2|43135.8|42963.6|43110|42938|0
1589422200000|2020-05-14 02:10:00|43120.3|42948.1|43149.1|42976.9|43226.8|43054.2|43120.3|42948.1|0
1589422500000|2020-05-14 02:15:00|43179.3|43006.9|43162.4|42990|43207.7|43035.3|43162.4|42990|0
1589422800000|2020-05-14 02:20:00|43173.2|43000.8|43184.6|43012.2|43204.5|43032.1|43151.8|42979.6|0
1589423100000|2020-05-14 02:25:00|43204.2|43031.8|43266|43093.2|43266|43093.2|43202.4|43030|0
1589423400000|2020-05-14 02:30:00|43280.8|43108|43266.9|43094.1|43280.8|43108|43225.4|43052.8|0
1589423700000|2020-05-14 02:35:00|43256.6|43084|43177.7|43005.3|43256.6|43084|43177.7|43005.3|0
1589424000000|2020-05-14 02:40:00|43185.1|43012.7|43203.2|43030.8|43203.2|43030.8|43174.5|43002.1|0
1589424300000|2020-05-14 02:45:00|43183.9|43011.5|43162|42989.6|43202|43029.6|43162|42989.6|0
1589424600000|2020-05-14 02:50:00|43162.5|42990.1|43148.2|42976|43164.1|42991.7|43131|42958.8|0
1589424900000|2020-05-14 02:55:00|43158.6|42986.4|43203.4|43031|43203.4|43031|43141.6|42969.4|0
1589425200000|2020-05-14 03:00:00|43262.2|43089.4|43321.2|43148.2|43326.2|43153.2|43232.7|43060.1|0
1589425500000|2020-05-14 03:05:00|43328.1|43155.1|43275.7|43102.9|43351.4|43178.4|43268.5|43095.7|0
1589425800000|2020-05-14 03:10:00|43287|43114.2|43331.4|43158.4|43350.8|43177.8|43287|43114.2|0
1589426100000|2020-05-14 03:15:00|43320.3|43147.3|43306.3|43133.5|43320.3|43147.3|43290.4|43117.6|0
1589426400000|2020-05-14 03:20:00|43305.8|43133|43242|43069.4|43308.7|43135.9|43242|43069.4|0
1589426700000|2020-05-14 03:25:00|43239.4|43066.8|43278.5|43105.7|43306|43133.2|43236.3|43063.7|0
1589427000000|2020-05-14 03:30:00|43281.2|43108.4|43267.7|43094.9|43287.5|43114.7|43236.5|43063.9|0
1589427300000|2020-05-14 03:35:00|43265.3|43092.5|43172.9|43000.5|43265.3|43092.5|43172.9|43000.5|0
1589427600000|2020-05-14 03:40:00|43174.9|43002.5|43133.9|42961.7|43185.9|43013.5|43133.9|42961.7|0
1589427900000|2020-05-14 03:45:00|43147.6|42975.4|43089.1|42917.1|43147.6|42975.4|43089.1|42917.1|0
1589428200000|2020-05-14 03:50:00|43094.2|42922.2|43119|42946.8|43119|42946.8|43073|42901|0
1589428500000|2020-05-14 03:55:00|43122.1|42949.9|43114.8|42942.6|43136.9|42964.7|43102.7|42930.7|0
1589428800000|2020-05-14 04:00:00|43104.6|42932.6|43104.7|42932.7|43149.8|42977.6|43100|42928|0
1589429100000|2020-05-14 04:05:00|43103.6|42931.6|43135.6|42963.4|43162.9|42990.5|43103.6|42931.6|0
1589429400000|2020-05-14 04:10:00|43135.4|42963.2|43114.5|42942.3|43136|42963.8|43106.5|42934.5|0
1589429700000|2020-05-14 04:15:00|43126.6|42954.4|43157.2|42985|43186.8|43014.4|43126.6|42954.4|0
1589430000000|2020-05-14 04:20:00|43170.5|42998.1|43145.2|42973|43180.4|43008|43132|42959.8|0
1589430300000|2020-05-14 04:25:00|43146.8|42974.6|43116.8|42944.6|43151.9|42979.7|43116.8|42944.6|0
1589430600000|2020-05-14 04:30:00|43107.5|42935.5|43086.2|42914.2|43114|42941.8|43071.4|42899.4|0
1589430900000|2020-05-14 04:35:00|43076.2|42904.2|43067.8|42895.8|43089.7|42917.7|43061.9|42889.9|0
1589431200000|2020-05-14 04:40:00|43073.6|42901.6|42935.4|42764|43073.6|42901.6|42923.7|42752.3|0
1589431500000|2020-05-14 04:45:00|42944|42772.6|42943.3|42771.9|42961.8|42790.2|42933.5|42762.1|0
1589431800000|2020-05-14 04:50:00|42920.1|42748.7|42985.4|42813.8|43011.7|42839.9|42920.1|42748.7|0
1589432100000|2020-05-14 04:55:00|42974.5|42802.9|42959.3|42787.9|43013.6|42841.8|42947.4|42776|0
1589432400000|2020-05-14 05:00:00|42953.8|42782.4|42983.8|42812.2|42983.8|42812.2|42913.1|42741.7|0
1589432700000|2020-05-14 05:05:00|42968.6|42797|42910.7|42739.4|42971|42799.4|42910.7|42739.4|0
1589433000000|2020-05-14 05:10:00|42887|42715.8|42970|42798.4|42970|42798.4|42887|42715.8|0
1589433300000|2020-05-14 05:15:00|42983.1|42811.5|42961.6|42790|43001.7|42830.1|42956.9|42785.5|0
1589433600000|2020-05-14 05:20:00|42955|42783.6|42969.8|42798.2|43011|42839.2|42955|42783.6|0
1589433900000|2020-05-14 05:25:00|42955.1|42783.7|42960.4|42789|42976.9|42805.3|42955.1|42783.7|0
1589434200000|2020-05-14 05:30:00|42965.6|42794|42893|42721.8|42968.8|42797.2|42893|42721.8|0
1589434500000|2020-05-14 05:35:00|42888.6|42717.4|42865.2|42694|42888.6|42717.4|42830.7|42659.7|0
1589434800000|2020-05-14 05:40:00|42861.2|42690|42909.6|42738.4|42915.3|42743.9|42861.2|42690|0
1589435100000|2020-05-14 05:45:00|42913.6|42742.2|42924.1|42752.7|42931.5|42760.1|42913.6|42742.2|0
1589435400000|2020-05-14 05:50:00|42901.7|42730.5|42910.2|42739|42918.6|42747.2|42856.5|42685.5|0
1589435700000|2020-05-14 05:55:00|42873.2|42702|42786.9|42616.1|42873.4|42702.2|42786.9|42616.1|0
1589501400000|2020-05-15 00:10:00|42697.4|42527|42901.6|42730.4|42901.6|42730.4|42655.9|42485.7|0
1589501700000|2020-05-15 00:15:00|42918.6|42747.2|42847.8|42676.8|42918.6|42747.2|42782.7|42611.9|0
1589502000000|2020-05-15 00:20:00|42792.6|42621.8|42945.9|42774.5|42949.4|42778|42792.6|42621.8|0
1589502300000|2020-05-15 00:25:00|42949.4|42778|42905.2|42734|42971|42799.4|42905.2|42734|0
1589502600000|2020-05-15 00:30:00|42909.9|42738.7|42946.8|42775.4|42949.4|42778|42890.4|42719.2|0
1589502900000|2020-05-15 00:35:00|42948.6|42777.2|42904.1|42732.9|42948.6|42777.2|42904.1|42732.9|0
1589503200000|2020-05-15 00:40:00|42885.6|42714.4|42864.1|42692.9|42890|42718.8|42842.2|42671.2|0
1589503500000|2020-05-15 00:45:00|42860.9|42689.7|42853.4|42682.4|42908.2|42737|42852|42681|0
1589503800000|2020-05-15 00:50:00|42845.7|42674.7|42860.2|42689.2|42862.1|42690.9|42834.6|42663.6|0
1589504100000|2020-05-15 00:55:00|42850.3|42679.3|42843.2|42672.2|42877.2|42706|42812.3|42641.3|0
1589504400000|2020-05-15 01:00:00|42828|42657|42870.2|42699|42871.1|42699.9|42823.3|42652.3|0
1589504700000|2020-05-15 01:05:00|42902.8|42731.6|42832.7|42661.7|42902.8|42731.6|42832.7|42661.7|0
1589505000000|2020-05-15 01:10:00|42828.1|42657.1|42798.2|42627.4|42837.6|42666.6|42772.6|42601.8|0
1589505300000|2020-05-15 01:15:00|42802.5|42631.7|42785.4|42614.6|42837.4|42666.4|42785.4|42614.6|0
1589505600000|2020-05-15 01:20:00|42781.9|42611.1|42771|42600.2|42781.9|42611.1|42722|42551.4|0
1589505900000|2020-05-15 01:25:00|42778.8|42608|42726.4|42555.8|42778.8|42608|42707.6|42537.2|0
1589506200000|2020-05-15 01:30:00|42735.2|42564.6|42774.5|42603.7|42806.6|42635.8|42722.4|42551.8|0
1589506500000|2020-05-15 01:35:00|42775.3|42604.5|42748.1|42577.5|42791.3|42620.5|42743.4|42572.8|0
1589506800000|2020-05-15 01:40:00|42714.6|42544|42680.6|42510.2|42714.6|42544|42680.6|42510.2|0
1589507100000|2020-05-15 01:45:00|42654.4|42484.2|42677.7|42507.3|42710.3|42539.8|42654.4|42484.2|0
1589507400000|2020-05-15 01:50:00|42647.4|42477.2|42627.6|42457.4|42653.1|42482.9|42627.6|42457.4|0
1589507700000|2020-05-15 01:55:00|42609.4|42439.4|42685|42514.6|42685|42514.6|42593.3|42423.3|0
1589508000000|2020-05-15 02:00:00|42682.7|42512.3|42588.9|42418.9|42682.7|42512.3|42588.9|42418.9|0
1589508300000|2020-05-15 02:05:00|42583.3|42413.3|42651|42480.8|42653.2|42483|42583.3|42413.3|0
1589508600000|2020-05-15 02:10:00|42659.8|42489.6|42657.6|42487.4|42676.4|42506|42657.6|42487.4|0
1589508900000|2020-05-15 02:15:00|42647.4|42477.2|42595.2|42425.2|42650.8|42480.6|42595.2|42425.2|0
1589509200000|2020-05-15 02:20:00|42597.5|42427.5|42639.9|42469.7|42649.6|42479.4|42597.5|42427.5|0
1589509500000|2020-05-15 02:25:00|42636.2|42466|42716.2|42545.6|42716.2|42545.6|42613.8|42443.6|0
1589509800000|2020-05-15 02:30:00|42707.8|42537.4|42778.7|42607.9|42778.7|42607.9|42707.8|42537.4|0
1589510100000|2020-05-15 02:35:00|42784.4|42613.6|42853.2|42682.2|42853.2|42682.2|42772|42601.2|0
1589510400000|2020-05-15 02:40:00|42832|42661|42792|42621.2|42832|42661|42792|42621.2|0
1589510700000|2020-05-15 02:45:00|42788.1|42617.3|42793.7|42622.9|42835.4|42664.4|42783.9|42613.1|0
1589511000000|2020-05-15 02:50:00|42791.7|42620.9|42810.6|42639.6|42818|42647|42791.7|42620.9|0
1589511300000|2020-05-15 02:55:00|42814.2|42643.2|42809.9|42639.1|42814.2|42643.2|42783.5|42612.7|0
1589511600000|2020-05-15 03:00:00|42804.3|42633.5|42768.2|42597.4|42828|42657|42764.4|42593.6|0
1589511900000|2020-05-15 03:05:00|42783.8|42613|42767.7|42596.9|42793.5|42622.7|42767.7|42596.9|0
1589512200000|2020-05-15 03:10:00|42720.9|42550.3|42620.5|42450.3|42720.9|42550.3|42620.5|42450.3|0
1589512500000|2020-05-15 03:15:00|42614.1|42443.9|42640.4|42470.2|42644.4|42474.2|42614.1|42443.9|0
1589512800000|2020-05-15 03:20:00|42646.9|42476.7|42645.9|42475.7|42664.2|42493.8|42623.7|42453.5|0
1589513100000|2020-05-15 03:25:00|42650.4|42480.2|42645.4|42475.2|42653.8|42483.6|42639|42468.8|0
1589513400000|2020-05-15 03:30:00|42646.6|42476.4|42640.3|42470.1|42663.5|42493.1|42635.8|42465.6|0
1589513700000|2020-05-15 03:35:00|42635.3|42465.1|42635.6|42465.4|42650.1|42479.9|42635.3|42465.1|0
1589514000000|2020-05-15 03:40:00|42634.6|42464.4|42677.2|42506.8|42685.8|42515.4|42634.6|42464.4|0
1589514300000|2020-05-15 03:45:00|42667.6|42497.2|42674.6|42504.2|42674.6|42504.2|42650.8|42480.6|0
1589514600000|2020-05-15 03:50:00|42695.9|42525.5|42717.8|42547.2|42722.7|42552.1|42695.9|42525.5|0
1589514900000|2020-05-15 03:55:00|42720.5|42549.9|42725.7|42555.1|42759.1|42588.5|42720.5|42549.9|0
1589515200000|2020-05-15 04:00:00|42725.4|42554.8|42726|42555.4|42744.5|42573.9|42720|42549.4|0
1589515500000|2020-05-15 04:05:00|42740.8|42570.2|42802.1|42631.3|42813.4|42642.4|42740.8|42570.2|0
1589515800000|2020-05-15 04:10:00|42814.2|42643.2|42765.1|42594.3|42828.1|42657.1|42765.1|42594.3|0
1589516100000|2020-05-15 04:15:00|42770.8|42600|42750.3|42579.7|42771.5|42600.7|42731.6|42561|0
1589516400000|2020-05-15 04:20:00|42757.8|42587.2|42773.6|42602.8|42796.3|42625.5|42757.8|42587.2|0
1589516700000|2020-05-15 04:25:00|42774.4|42603.6|42756.8|42586.2|42775.3|42604.5|42756.8|42586.2|0
1589517000000|2020-05-15 04:30:00|42765.2|42594.4|42783.4|42612.6|42791.2|42620.4|42765.2|42594.4|0
1589517300000|2020-05-15 04:35:00|42780|42609.2|42708|42537.6|42780|42609.2|42687.3|42516.9|0
1589517600000|2020-05-15 04:40:00|42709.4|42539|42763.3|42592.5|42763.3|42592.5|42709.4|42539|0
1589517900000|2020-05-15 04:45:00|42759|42588.4|42797.6|42626.8|42797.6|42626.8|42728.2|42557.6|0
1589518200000|2020-05-15 04:50:00|42810.8|42639.8|42829.5|42658.5|42838.9|42667.9|42799.5|42628.7|0
1589518500000|2020-05-15 04:55:00|42831.4|42660.4|42762.2|42591.4|42831.4|42660.4|42762.2|42591.4|0
1589518800000|2020-05-15 05:00:00|42772.8|42602|42850.8|42679.8|42864.3|42693.1|42772.8|42602|0
1589519100000|2020-05-15 05:05:00|42882.5|42711.3|42817|42646|42931.6|42760.2|42817|42646|0
1589519400000|2020-05-15 05:10:00|42830.3|42659.3|42852.6|42681.6|42852.6|42681.6|42827.5|42656.5|0
1589519700000|2020-05-15 05:15:00|42865.5|42694.3|42800.9|42630.1|42865.5|42694.3|42799.1|42628.3|0
1589520000000|2020-05-15 05:20:00|42820.7|42649.7|42784.3|42613.5|42828.8|42657.8|42771.1|42600.3|0
1589520300000|2020-05-15 05:25:00|42802.3|42631.5|42771.3|42600.5|42812|42641|42746.2|42575.6|0
1589520600000|2020-05-15 05:30:00|42788.2|42617.4|42848.9|42677.9|42848.9|42677.9|42780.6|42609.8|0
1589520900000|2020-05-15 05:35:00|42858.6|42687.6|42787.9|42617.1|42858.6|42687.6|42774.8|42604|0
1589521200000|2020-05-15 05:40:00|42779.2|42608.4|42782.6|42611.8|42799.6|42628.8|42779.2|42608.4|0
1589521500000|2020-05-15 05:45:00|42776.7|42605.9|42793.5|42622.7|42801.3|42630.5|42762.7|42591.9|0
1589521800000|2020-05-15 05:50:00|42785.3|42614.5|42750.7|42580.1|42785.3|42614.5|42750.7|42580.1|0
1589522100000|2020-05-15 05:55:00|42742.4|42571.8|42746.2|42575.6|42767.5|42596.7|42735.5|42564.9|0
1589760600000|2020-05-18 00:10:00|43373.2|43200|43382.8|43209.6|43382.8|43209.6|43296.6|43123.8|0
1589760900000|2020-05-18 00:15:00|43385.9|43212.7|43568.7|43394.7|43576.5|43402.5|43385.9|43212.7|0
1589761200000|2020-05-18 00:20:00|43592.2|43418.2|43400|43226.8|43592.2|43418.2|43396.3|43223.1|0
1589761500000|2020-05-18 00:25:00|43408.2|43235|43428.4|43255|43514.1|43340.3|43408.2|43235|0
1589761800000|2020-05-18 00:30:00|43429.7|43256.3|43383.5|43210.3|43468.1|43294.5|43336.5|43163.5|0
1589762100000|2020-05-18 00:35:00|43360.2|43187.2|43280.5|43107.7|43368.8|43195.6|43280.5|43107.7|0
1589762400000|2020-05-18 00:40:00|43326.3|43153.3|43280.3|43107.5|43341.5|43168.5|43251.9|43079.3|0
1589762700000|2020-05-18 00:45:00|43307.5|43134.7|43281.8|43109|43307.5|43134.7|43207.2|43034.8|0
1589763000000|2020-05-18 00:50:00|43272.4|43099.6|43209.6|43037.2|43283.1|43110.3|43209.6|43037.2|0
1589763300000|2020-05-18 00:55:00|43201.2|43028.8|43333.2|43160.2|43333.2|43160.2|43199.1|43026.7|0
1589763600000|2020-05-18 01:00:00|43322.2|43149.2|43390.6|43217.4|43390.6|43217.4|43307.9|43135.1|0
1589763900000|2020-05-18 01:05:00|43418.2|43244.8|43489.4|43315.8|43510.5|43336.9|43400.9|43227.7|0
1589764200000|2020-05-18 01:10:00|43483.1|43309.5|43535.2|43361.4|43571.1|43397.1|43483.1|43309.5|0
1589764500000|2020-05-18 01:15:00|43477.7|43304.1|43447.7|43274.3|43503.4|43329.8|43447|43273.6|0
1589764800000|2020-05-18 01:20:00|43438.5|43265.1|43355|43182|43438.5|43265.1|43349|43176|0
1589765100000|2020-05-18 01:25:00|43323.9|43150.9|43262.1|43089.3|43336.1|43163.1|43253.8|43081.2|0
1589765400000|2020-05-18 01:30:00|43249.8|43077.2|43262.9|43090.1|43273.4|43100.6|43206.7|43034.3|0
1589765700000|2020-05-18 01:35:00|43244.7|43072.1|43283.2|43110.4|43286|43113.2|43218.5|43045.9|0
1589766000000|2020-05-18 01:40:00|43264.1|43091.3|43344.6|43171.6|43344.6|43171.6|43257.4|43084.8|0
1589766300000|2020-05-18 01:45:00|43337.6|43164.6|43372.3|43199.1|43420.8|43247.4|43337.6|43164.6|0
1589766600000|2020-05-18 01:50:00|43334.5|43161.5|43313|43140|43354.5|43181.5|43296.2|43123.4|0
1589766900000|2020-05-18 01:55:00|43333.6|43160.6|43351.7|43178.7|43362.7|43189.5|43329.4|43156.4|0
1589767200000|2020-05-18 02:00:00|43360|43187|43375.2|43202|43384.9|43211.7|43345.4|43172.4|0
1589767500000|2020-05-18 02:05:00|43368.6|43195.4|43325.6|43152.6|43371.3|43198.1|43323.5|43150.5|0
1589767800000|2020-05-18 02:10:00|43311.6|43138.6|43375.5|43202.3|43375.5|43202.3|43311.6|43138.6|0
1589768100000|2020-05-18 02:15:00|43380.9|43207.7|43437.2|43263.8|43439.7|43266.3|43380.9|43207.7|0
1589768400000|2020-05-18 02:20:00|43440.3|43266.9|43411.4|43238.2|43440.3|43266.9|43398.1|43224.9|0
1589768700000|2020-05-18 02:25:00|43403.3|43230.1|43442.6|43269.2|43442.6|43269.2|43397.5|43224.3|0
1589769000000|2020-05-18 02:30:00|43438.4|43265|43424.8|43251.4|43451.7|43278.3|43419.4|43246|0
1589769300000|2020-05-18 02:35:00|43413.6|43240.2|43416|43242.6|43423.9|43250.5|43405.2|43232|0
1589769600000|2020-05-18 02:40:00|43412.1|43238.7|43399.7|43226.5|43412.1|43238.7|43373.7|43200.5|0
1589769900000|2020-05-18 02:45:00|43390.2|43217|43333.7|43160.7|43390.2|43217|43328.3|43155.3|0
1589770200000|2020-05-18 02:50:00|43339.5|43166.5|43402.1|43228.9|43402.1|43228.9|43339.5|43166.5|0
1589770500000|2020-05-18 02:55:00|43399.1|43225.9|43407.6|43234.4|43423.9|43250.5|43382.7|43209.5|0
1589770800000|2020-05-18 03:00:00|43413.3|43239.9|43408.3|43235.1|43413.4|43240|43385.2|43212|0
1589771100000|2020-05-18 03:05:00|43412.4|43239|43408.3|43235.1|43443.7|43270.3|43408.3|43235.1|0
1589771400000|2020-05-18 03:10:00|43413.1|43239.7|43390.9|43217.7|43413.1|43239.7|43387.6|43214.4|0
1589771700000|2020-05-18 03:15:00|43382.8|43209.6|43448.6|43275.2|43448.6|43275.2|43382.8|43209.6|0
1589772000000|2020-05-18 03:20:00|43447.2|43273.8|43445.9|43272.5|43460.1|43286.7|43432.3|43258.9|0
1589772300000|2020-05-18 03:25:00|43432.3|43258.9|43449.1|43275.7|43456.3|43282.9|43432.3|43258.9|0
1589772600000|2020-05-18 03:30:00|43443.1|43269.7|43464.1|43290.5|43464.1|43290.5|43435.7|43262.3|0
1589772900000|2020-05-18 03:35:00|43472.4|43298.8|43412.1|43238.7|43472.4|43298.8|43412.1|43238.7|0
1589773200000|2020-05-18 03:40:00|43420|43246.6|43429.5|43256.1|43432.8|43259.4|43408.6|43235.4|0
1589773500000|2020-05-18 03:45:00|43429.1|43255.7|43446.5|43273.1|43446.5|43273.1|43417.3|43243.9|0
1589773800000|2020-05-18 03:50:00|43444.4|43271|43460.1|43286.7|43460.1|43286.7|43444.4|43271|0
1589774100000|2020-05-18 03:55:00|43452.3|43278.9|43417.2|43243.8|43452.3|43278.9|43417.2|43243.8|0
1589774400000|2020-05-18 04:00:00|43412.7|43239.3|43474.2|43300.6|43474.2|43300.6|43412.7|43239.3|0
1589774700000|2020-05-18 04:05:00|43500.6|43327|43473.9|43300.3|43517.5|43343.7|43473.5|43299.9|0
1589775000000|2020-05-18 04:10:00|43459.1|43285.7|43446.4|43273|43481.8|43308.2|43446.4|43273|0
1589775300000|2020-05-18 04:15:00|43426.1|43252.7|43450.1|43276.7|43475.5|43301.9|43426.1|43252.7|0
1589775600000|2020-05-18 04:20:00|43446.2|43272.8|43477.1|43303.5|43477.1|43303.5|43413.6|43240.2|0
1589775900000|2020-05-18 04:25:00|43497|43323.4|43457.6|43284.2|43497|43323.4|43449.4|43276|0
1589776200000|2020-05-18 04:30:00|43451.9|43278.5|43506.9|43333.3|43508.7|43335.1|43451.9|43278.5|0
1589776500000|2020-05-18 04:35:00|43509.8|43336.2|43487.6|43314|43526.9|43353.1|43487.6|43314|0
1589776800000|2020-05-18 04:40:00|43489.8|43316.2|43475.5|43301.9|43489.8|43316.2|43466.9|43293.3|0
1589777100000|2020-05-18 04:45:00|43470.8|43297.2|43473.5|43299.9|43476.7|43303.1|43444.5|43271.1|0
1589777400000|2020-05-18 04:50:00|43458.6|43285.2|43507.6|43334|43507.6|43334|43456.2|43282.8|0
1589777700000|2020-05-18 04:55:00|43497.4|43323.8|43527.3|43353.5|43537.1|43363.3|43497.4|43323.8|0
1589778000000|2020-05-18 05:00:00|43524.3|43350.5|43557.8|43384|43557.8|43384|43524.3|43350.5|0
1589778300000|2020-05-18 05:05:00|43548.1|43374.3|43522.6|43348.8|43548.1|43374.3|43505|43331.4|0
1589778600000|2020-05-18 05:10:00|43517.4|43343.6|43517|43343.2|43536|43362.2|43498.5|43324.9|0
1589778900000|2020-05-18 05:15:00|43522.3|43348.5|43533.4|43359.6|43539.4|43365.6|43522.3|43348.5|0
1589779200000|2020-05-18 05:20:00|43534.8|43361|43536.6|43362.8|43548.5|43374.7|43519.9|43346.1|0
1589779500000|2020-05-18 05:25:00|43527.3|43353.5|43507.7|43334.1|43538.4|43364.6|43505.9|43332.3|0
1589779800000|2020-05-18 05:30:00|43508.2|43334.6|43492.7|43319.1|43513.4|43339.6|43492.3|43318.7|0
1589780100000|2020-05-18 05:35:00|43493.4|43319.8|43497.7|43324.1|43497.7|43324.1|43476.3|43302.7|0
1589780400000|2020-05-18 05:40:00|43495.4|43321.8|43500.2|43326.6|43503.5|43329.9|43481.1|43307.5|0
1589780700000|2020-05-18 05:45:00|43500.6|43327|43435.3|43261.9|43506.6|43333|43435.3|43261.9|0
1589781000000|2020-05-18 05:50:00|43371.3|43198.1|43338|43165|43371.3|43198.1|43259.9|43087.3|0
1589781300000|2020-05-18 05:55:00|43339.8|43166.8|43402.2|43229|43404.1|43230.9|43339.8|43166.8|0
1589847000000|2020-05-19 00:10:00|44044.5|43868.7|43861.1|43686.1|44067.4|43891.4|43840.2|43665.2|0
1589847300000|2020-05-19 00:15:00|43898|43722.8|43908.8|43733.6|43945.5|43770.1|43852.5|43677.5|0
1589847600000|2020-05-19 00:20:00|43887.6|43712.4|43933|43757.6|43933|43757.6|43848.6|43673.6|0
1589847900000|2020-05-19 00:25:00|43960.4|43785|43831.2|43656.2|43960.4|43785|43814.9|43639.9|0
1589848200000|2020-05-19 00:30:00|43721.5|43546.9|43734.8|43560.2|43738.4|43563.8|43715.7|43541.1|0
1589848500000|2020-05-19 00:35:00|43715.2|43540.6|43609.3|43435.3|43715.2|43540.6|43609.3|43435.3|0
1589848800000|2020-05-19 00:40:00|43633.3|43459.1|43492.9|43319.3|43648.3|43474.1|43492.9|43319.3|0
1589849100000|2020-05-19 00:45:00|43522.2|43348.4|43597.2|43423.2|43597.2|43423.2|43518.6|43344.8|0
1589849400000|2020-05-19 00:50:00|43544.7|43370.9|43576.3|43402.3|43583.1|43409.1|43517.6|43343.8|0
1589849700000|2020-05-19 00:55:00|43567.5|43393.5|43515|43341.2|43587.5|43413.5|43515|43341.2|0
1589850000000|2020-05-19 01:00:00|43485.1|43311.5|43410.1|43236.9|43485.1|43311.5|43404.2|43231|0
1589850300000|2020-05-19 01:05:00|43398.7|43225.5|43392.3|43219.1|43401|43227.8|43386.7|43213.5|0
1589850600000|2020-05-19 01:10:00|43391.5|43218.3|43289.1|43116.3|43391.5|43218.3|43289.1|43116.3|0
1589850900000|2020-05-19 01:15:00|43259.5|43086.9|43269.6|43096.8|43316.7|43143.7|43259.5|43086.9|0
1589851200000|2020-05-19 01:20:00|43276.1|43103.3|43368.9|43195.7|43386.3|43213.1|43276.1|43103.3|0
1589851500000|2020-05-19 01:25:00|43386.3|43213.1|43402.3|43229.1|43402.3|43229.1|43359.1|43186.1|0
1589851800000|2020-05-19 01:30:00|43368.4|43195.2|43398.3|43225.1|43462.8|43289.2|43368.4|43195.2|0
1589852100000|2020-05-19 01:35:00|43401.4|43228.2|43357.5|43184.5|43429.5|43256.1|43352.7|43179.7|0
1589852400000|2020-05-19 01:40:00|43344.2|43171.2|43313.5|43140.5|43344.2|43171.2|43290.1|43117.3|0
1589852700000|2020-05-19 01:45:00|43303.7|43130.9|43315.5|43142.5|43348|43175|43294|43121.2|0
1589853000000|2020-05-19 01:50:00|43316.1|43143.1|43342.6|43169.6|43354.2|43181.2|43316.1|43143.1|0
1589853300000|2020-05-19 01:55:00|43365.2|43192|43411.9|43238.5|43411.9|43238.5|43360.2|43187.2|0
1589853600000|2020-05-19 02:00:00|43406.1|43232.9|43303.7|43130.9|43406.1|43232.9|43303.7|43130.9|0
1589853900000|2020-05-19 02:05:00|43297.3|43124.5|43274.9|43102.1|43324.2|43151.2|43274.9|43102.1|0
1589854200000|2020-05-19 02:10:00|43287.2|43114.4|43254.3|43081.7|43292.8|43120|43254.3|43081.7|0
1589854500000|2020-05-19 02:15:00|43268.8|43096|43346.3|43173.3|43356.8|43183.8|43268.8|43096|0
1589854800000|2020-05-19 02:20:00|43347.5|43174.5|43344.7|43171.7|43366.7|43193.5|43331.3|43158.3|0
1589855100000|2020-05-19 02:25:00|43346.5|43173.5|43385.7|43212.5|43387|43213.8|43341.4|43168.4|0
1589855400000|2020-05-19 02:30:00|43384.1|43210.9|43367.4|43194.2|43384.1|43210.9|43356.4|43183.4|0
1589855700000|2020-05-19 02:35:00|43378.7|43205.5|43351.5|43178.5|43392.4|43219.2|43348|43175|0
1589856000000|2020-05-19 02:40:00|43351.3|43178.3|43342.7|43169.7|43351.3|43178.3|43334.1|43161.1|0
1589856300000|2020-05-19 02:45:00|43334.5|43161.5|43311.9|43138.9|43334.5|43161.5|43306.2|43133.4|0
1589856600000|2020-05-19 02:50:00|43327|43154|43318.4|43145.4|43327|43154|43298.3|43125.5|0
1589856900000|2020-05-19 02:55:00|43322.7|43149.7|43294.1|43121.3|43330.1|43157.1|43294.1|43121.3|0
1589857200000|2020-05-19 03:00:00|43286.3|43113.5|43242.3|43069.7|43293.5|43120.7|43228.1|43055.5|0
1589857500000|2020-05-19 03:05:00|43225.2|43052.6|43157.4|42985.2|43230.8|43058.2|43157.4|42985.2|0
1589857800000|2020-05-19 03:10:00|43152.5|42980.3|43196.2|43023.8|43203.5|43031.1|43152.5|42980.3|0
1589858100000|2020-05-19 03:15:00|43198.2|43025.8|43188.7|43016.3|43199.5|43027.1|43148.8|42976.6|0
1589858400000|2020-05-19 03:20:00|43192.9|43020.5|43201.1|43028.7|43226.4|43053.8|43191.2|43018.8|0
1589858700000|2020-05-19 03:25:00|43190.3|43017.9|43191.6|43019.2|43196.7|43024.3|43185|43012.6|0
1589859000000|2020-05-19 03:30:00|43195.6|43023.2|43176.9|43004.5|43195.6|43023.2|43159.5|42987.3|0
1589859300000|2020-05-19 03:35:00|43181.9|43009.5|43171.8|42999.4|43185|43012.6|43160.4|42988.2|0
1589859600000|2020-05-19 03:40:00|43195.1|43022.7|43181.2|43008.8|43195.1|43022.7|43173.6|43001.2|0
1589859900000|2020-05-19 03:45:00|43192.9|43020.5|43214.2|43041.6|43214.2|43041.6|43190.1|43017.7|0
1589860200000|2020-05-19 03:50:00|43208.8|43036.4|43217.1|43044.5|43229.7|43057.1|43208.8|43036.4|0
1589860500000|2020-05-19 03:55:00|43225.4|43052.8|43206.5|43034.1|43233.7|43061.1|43206.5|43034.1|0
1589860800000|2020-05-19 04:00:00|43214.5|43041.9|43246|43073.4|43269.1|43096.3|43214|43041.4|0
1589861100000|2020-05-19 04:05:00|43248.2|43075.6|43257.4|43084.8|43268.7|43095.9|43236.7|43064.1|0
1589861400000|2020-05-19 04:10:00|43253.8|43081.2|43286|43113.2|43286|43113.2|43250.9|43078.3|0
1589861700000|2020-05-19 04:15:00|43287|43114.2|43314.6|43141.6|43314.6|43141.6|43287|43114.2|0
1589862000000|2020-05-19 04:20:00|43313|43140|43328.1|43155.1|43328.1|43155.1|43301.3|43128.5|0
1589862300000|2020-05-19 04:25:00|43302.4|43129.6|43273.6|43100.8|43308.9|43136.1|43273.6|43100.8|0
1589862600000|2020-05-19 04:30:00|43273.9|43101.1|43277.4|43104.6|43280.3|43107.5|43262.8|43090|0
1589862900000|2020-05-19 04:35:00|43287.4|43114.6|43288.3|43115.5|43290.4|43117.6|43263.6|43090.8|0
1589863200000|2020-05-19 04:40:00|43281.9|43109.1|43280.3|43107.5|43289.7|43116.9|43260.6|43088|0
1589863500000|2020-05-19 04:45:00|43285.6|43112.8|43342.5|43169.5|43342.5|43169.5|43285.6|43112.8|0
1589863800000|2020-05-19 04:50:00|43352.8|43179.8|43336.8|43163.8|43368|43194.8|43336.8|43163.8|0
1589864100000|2020-05-19 04:55:00|43349.7|43176.7|43323.2|43150.2|43349.7|43176.7|43302.9|43130.1|0
1589864400000|2020-05-19 05:00:00|43312.4|43139.4|43299.9|43127.1|43312.4|43139.4|43254.7|43082.1|0
1589864700000|2020-05-19 05:05:00|43302.4|43129.6|43320.8|43147.8|43341.7|43168.7|43302.4|43129.6|0
1589865000000|2020-05-19 05:10:00|43312.2|43139.2|43271.8|43099|43317.9|43144.9|43271.4|43098.6|0
1589865300000|2020-05-19 05:15:00|43272.9|43100.1|43290|43117.2|43294|43121.2|43272.9|43100.1|0
1589865600000|2020-05-19 05:20:00|43279.6|43106.8|43271.1|43098.3|43285|43112.2|43264.5|43091.7|0
1589865900000|2020-05-19 05:25:00|43259.7|43087.1|43275.4|43102.6|43283.3|43110.5|43259.7|43087.1|0
1589866200000|2020-05-19 05:30:00|43279.9|43107.1|43238.3|43065.7|43279.9|43107.1|43223.8|43051.2|0
1589866500000|2020-05-19 05:35:00|43251|43078.4|43283.2|43110.4|43283.2|43110.4|43251|43078.4|0
1589866800000|2020-05-19 05:40:00|43283.8|43111|43230.9|43058.3|43283.8|43111|43219.2|43046.6|0
1589867100000|2020-05-19 05:45:00|43231.5|43058.9|43165|42992.6|43250.9|43078.3|43165|42992.6|0
1589867400000|2020-05-19 05:50:00|43158.2|42986|43125.3|42953.1|43180.8|43008.4|43125.3|42953.1|0
1589867700000|2020-05-19 05:55:00|43137.1|42964.9|43177.6|43005.2|43183.1|43010.7|43137.1|42964.9|0
1589933400000|2020-05-20 00:10:00|43055.1|42883.3|43157.5|42985.3|43239.6|43067|43055.1|42883.3|0
1589933700000|2020-05-20 00:15:00|43114.2|42942|43140.1|42967.9|43186.5|43014.1|43085.2|42913.2|0
1589934000000|2020-05-20 00:20:00|43082.6|42910.6|42995.4|42823.8|43108.8|42936.8|42995.4|42823.8|0
1589934300000|2020-05-20 00:25:00|42993|42821.4|42869.1|42697.9|43005.4|42833.8|42869.1|42697.9|0
1589934600000|2020-05-20 00:30:00|42871.9|42700.7|42921.9|42750.5|42946.7|42775.3|42871.9|42700.7|0
1589934900000|2020-05-20 00:35:00|42895.5|42724.3|42870.5|42699.3|42898|42726.8|42855.1|42684.1|0
1589935200000|2020-05-20 00:40:00|42877.2|42706|42850.4|42679.4|42882.5|42711.3|42850.4|42679.4|0
1589935500000|2020-05-20 00:45:00|42873.2|42702|42921|42749.6|42921|42749.6|42820|42649|0
1589935800000|2020-05-20 00:50:00|42913.4|42742|42990.6|42819|42990.6|42819|42881.2|42710|0
1589936100000|2020-05-20 00:55:00|42948.7|42777.3|43049.4|42877.6|43049.4|42877.6|42948.7|42777.3|0
1589936400000|2020-05-20 01:00:00|43052.6|42880.8|42979.4|42807.8|43061.6|42889.6|42958.3|42786.9|0
1589936700000|2020-05-20 01:05:00|42990.6|42819|42920.3|42748.9|42990.6|42819|42916.3|42744.9|0
1589937000000|2020-05-20 01:10:00|42929.7|42758.3|42927|42755.6|42942.4|42771|42900.2|42729|0
1589937300000|2020-05-20 01:15:00|42926.9|42755.5|42931.7|42760.3|42949.1|42777.7|42891.3|42720.1|0
1589937600000|2020-05-20 01:20:00|42930|42758.6|42896.6|42725.4|42930|42758.6|42883.8|42712.6|0
1589937900000|2020-05-20 01:25:00|42898.7|42727.5|42915.7|42744.3|42918.2|42746.8|42887.6|42716.4|0
1589938200000|2020-05-20 01:30:00|42902.5|42731.3|42915.4|42744|42915.4|42744|42893.6|42722.4|0
1589938500000|2020-05-20 01:35:00|42925.1|42753.7|42911|42739.6|42930.7|42759.3|42906.5|42735.3|0
1589938800000|2020-05-20 01:40:00|42904.2|42733|42907.1|42735.9|42920.8|42749.4|42879.5|42708.3|0
1589939100000|2020-05-20 01:45:00|42905.6|42734.4|42922.9|42751.5|42933|42761.6|42905.6|42734.4|0
1589939400000|2020-05-20 01:50:00|42933.6|42762.2|42945.8|42774.4|42945.8|42774.4|42929.1|42757.7|0
1589939700000|2020-05-20 01:55:00|42932|42760.6|42936.1|42764.7|42966.4|42794.8|42932|42760.6|0
1589940000000|2020-05-20 02:00:00|42945.5|42774.1|42988.6|42817|42988.6|42817|42919.1|42747.7|0
1589940300000|2020-05-20 02:05:00|42997.2|42825.6|42992.1|42820.5|43005.9|42834.3|42982.2|42810.6|0
1589940600000|2020-05-20 02:10:00|42998.3|42826.7|43083.2|42911.2|43083.2|42911.2|42998.3|42826.7|0
1589940900000|2020-05-20 02:15:00|43089.5|42917.5|43057.9|42886.1|43104|42932|43057.9|42886.1|0
1589941200000|2020-05-20 02:20:00|43066.6|42894.6|43043.9|42872.1|43083.6|42911.6|43043.9|42872.1|0
1589941500000|2020-05-20 02:25:00|43017.6|42845.8|43094.8|42922.8|43094.8|42922.8|43017.6|42845.8|0
1589941800000|2020-05-20 02:30:00|43095.5|42923.5|43113.2|42941|43113.2|42941|43078|42906|0
1589942100000|2020-05-20 02:35:00|43127.3|42955.1|43128.8|42956.6|43163.6|42991.2|43127.3|42955.1|0
1589942400000|2020-05-20 02:40:00|43139.5|42967.3|43151.3|42979.1|43155.3|42983.1|43137.7|42965.5|0
1589942700000|2020-05-20 02:45:00|43164.7|42992.3|43136.7|42964.5|43164.7|42992.3|43131.5|42959.3|0
1589943000000|2020-05-20 02:50:00|43132.1|42959.9|43126.5|42954.3|43145.6|42973.4|43123.3|42951.1|0
1589943300000|2020-05-20 02:55:00|43118|42945.8|43194.5|43022.1|43194.5|43022.1|43118|42945.8|0
1589943600000|2020-05-20 03:00:00|43185.4|43013|43152.5|42980.3|43209.2|43036.8|43152.5|42980.3|0
1589943900000|2020-05-20 03:05:00|43135.6|42963.4|43118.6|42946.4|43148|42975.8|43118.6|42946.4|0
1589944200000|2020-05-20 03:10:00|43108.9|42936.9|43101.8|42929.8|43118.2|42946|43086|42914|0
1589944500000|2020-05-20 03:15:00|43102.1|42930.1|43096.2|42924.2|43106|42934|43084.6|42912.6|0
1589944800000|2020-05-20 03:20:00|43087.2|42915.2|43103.2|42931.2|43103.2|42931.2|43082.8|42910.8|0
1589945100000|2020-05-20 03:25:00|43104.2|42932.2|43127.7|42955.5|43127.7|42955.5|43104.2|42932.2|0
1589945400000|2020-05-20 03:30:00|43136.4|42964.2|43125.9|42953.7|43141.6|42969.4|43115.3|42943.1|0
1589945700000|2020-05-20 03:35:00|43132.4|42960.2|43111.7|42939.5|43152.8|42980.6|43109.3|42937.3|0
1589946000000|2020-05-20 03:40:00|43105.3|42933.3|43093|42921|43105.3|42933.3|43075.2|42903.2|0
1589946300000|2020-05-20 03:45:00|43094.6|42922.6|43096.1|42924.1|43096.8|42924.8|43076.9|42904.9|0
1589946600000|2020-05-20 03:50:00|43099.3|42927.3|43091.6|42919.6|43099.3|42927.3|43079|42907|0
1589946900000|2020-05-20 03:55:00|43095.4|42923.4|43112.7|42940.5|43118.3|42946.1|43083.1|42911.1|0
1589947200000|2020-05-20 04:00:00|43103.8|42931.8|43116.7|42944.5|43116.7|42944.5|43098.7|42926.7|0
1589947500000|2020-05-20 04:05:00|43116.1|42943.9|43161.4|42989|43161.4|42989|43107|42935|0
1589947800000|2020-05-20 04:10:00|43157.1|42984.9|43199.2|43026.8|43199.2|43026.8|43157.1|42984.9|0
1589948100000|2020-05-20 04:15:00|43197.1|43024.7|43188.9|43016.5|43202.6|43030.2|43183.2|43010.8|0
1589948400000|2020-05-20 04:20:00|43174.4|43002|43192|43019.6|43192.7|43020.3|43173.6|43001.2|0
1589948700000|2020-05-20 04:25:00|43185.1|43012.7|43128|42955.8|43185.1|43012.7|43121.4|42949.2|0
1589949000000|2020-05-20 04:30:00|43130.8|42958.6|43153.5|42981.3|43155.1|42982.9|43130.8|42958.6|0
1589949300000|2020-05-20 04:35:00|43150.3|42978.1|43185.1|43012.7|43185.1|43012.7|43150.3|42978.1|0
1589949600000|2020-05-20 04:40:00|43188.6|43016.2|43179.9|43007.5|43188.6|43016.2|43169.2|42996.8|0
1589949900000|2020-05-20 04:45:00|43174.2|43001.8|43147.2|42975|43180.7|43008.3|43147.2|42975|0
1589950200000|2020-05-20 04:50:00|43138.5|42966.3|43127.2|42955|43155.8|42983.6|43100.6|42928.6|0
1589950500000|2020-05-20 04:55:00|43116.6|42944.4|43092|42920|43117.8|42945.6|43092|42920|0
1589950800000|2020-05-20 05:00:00|43091.3|42919.3|43082.3|42910.3|43124.1|42951.9|43082.3|42910.3|0
1589951100000|2020-05-20 05:05:00|43082.4|42910.4|43116|42943.8|43137.3|42965.1|43082.4|42910.4|0
1589951400000|2020-05-20 05:10:00|43116.9|42944.7|43098.5|42926.5|43117.2|42945|43085.2|42913.2|0
1589951700000|2020-05-20 05:15:00|43099.4|42927.4|43068.9|42896.9|43106.8|42934.8|43068.9|42896.9|0
1589952000000|2020-05-20 05:20:00|43076.5|42904.5|43102.5|42930.5|43125.3|42953.1|43076.5|42904.5|0
1589952300000|2020-05-20 05:25:00|43096.3|42924.3|43082.5|42910.5|43103|42931|43081.9|42909.9|0
1589952600000|2020-05-20 05:30:00|43085.9|42913.9|43066.5|42894.5|43107.4|42935.4|43065.8|42893.8|0
1589952900000|2020-05-20 05:35:00|43065.4|42893.4|43096.9|42924.9|43100.9|42928.9|43052.5|42880.7|0
1589953200000|2020-05-20 05:40:00|43097.4|42925.4|43091.1|42919.1|43110.4|42938.4|43091.1|42919.1|0
1589953500000|2020-05-20 05:45:00|43089.3|42917.3|43133.9|42961.7|43133.9|42961.7|43089.3|42917.3|0
1589953800000|2020-05-20 05:50:00|43125.6|42953.4|43024.5|42852.7|43125.6|42953.4|43024.5|42852.7|0
1589954100000|2020-05-20 05:55:00|43025.9|42854.1|43075.8|42903.8|43075.8|42903.8|43017.3|42845.5|0
1590019800000|2020-05-21 00:10:00|43238|43065.4|43237.4|43064.8|43260.5|43087.9|43203.5|43031.1|0
1590020100000|2020-05-21 00:15:00|43261.7|43088.9|43297.1|43124.3|43297.4|43124.6|43246.7|43074.1|0
1590020400000|2020-05-21 00:20:00|43262.9|43090.1|43274.4|43101.6|43303.3|43130.5|43262.9|43090.1|0
1590020700000|2020-05-21 00:25:00|43230|43057.4|43291.9|43119.1|43303.2|43130.4|43213.6|43041|0
1590021000000|2020-05-21 00:30:00|43240.1|43067.5|43236.5|43063.9|43268|43095.2|43221.9|43049.3|0
1590021300000|2020-05-21 00:35:00|43240.2|43067.6|43188|43015.6|43246.9|43074.3|43188|43015.6|0
1590021600000|2020-05-21 00:40:00|43172.2|42999.8|43202.9|43030.5|43202.9|43030.5|43172.2|42999.8|0
1590021900000|2020-05-21 00:45:00|43211.5|43038.9|43187.3|43014.9|43239.1|43066.5|43187.3|43014.9|0
1590022200000|2020-05-21 00:50:00|43163.9|42991.5|43099.1|42927.1|43164|42991.6|43099.1|42927.1|0
1590022500000|2020-05-21 00:55:00|43087.3|42915.3|43091.9|42919.9|43106.4|42934.4|43079.7|42907.7|0
1590022800000|2020-05-21 01:00:00|43092|42920|43008.2|42836.6|43092|42920|43008.2|42836.6|0
1590023100000|2020-05-21 01:05:00|43038.9|42867.1|43064.1|42892.1|43064.1|42892.1|43017.5|42845.7|0
1590023400000|2020-05-21 01:10:00|43059.4|42887.6|43084.1|42912.1|43093.9|42921.9|43059.4|42887.6|0
1590023700000|2020-05-21 01:15:00|43066.4|42894.4|43135.5|42963.3|43135.5|42963.3|43064.2|42892.2|0
1590024000000|2020-05-21 01:20:00|43126.8|42954.6|43107.3|42935.3|43128.2|42956|43092|42920|0
1590024300000|2020-05-21 01:25:00|43104.5|42932.5|43121.2|42949|43121.2|42949|43090|42918|0
1590024600000|2020-05-21 01:30:00|43118.7|42946.5|43082.5|42910.5|43119.5|42947.3|43073.4|42901.4|0
1590024900000|2020-05-21 01:35:00|43102.3|42930.3|43131.4|42959.2|43138.2|42966|43102.3|42930.3|0
1590025200000|2020-05-21 01:40:00|43117.6|42945.4|43021|42849.2|43117.6|42945.4|43021|42849.2|0
1590025500000|2020-05-21 01:45:00|43012|42840.2|43048.4|42876.6|43064.8|42892.8|43011.5|42839.7|0
1590025800000|2020-05-21 01:50:00|43048.6|42876.8|43018|42846.2|43048.6|42876.8|43014.7|42842.9|0
1590026100000|2020-05-21 01:55:00|43027.2|42855.4|43022.2|42850.4|43034.2|42862.4|42997.5|42825.9|0
1590026400000|2020-05-21 02:00:00|43018.7|42846.9|42991.4|42819.8|43023.9|42852.1|42991.4|42819.8|0
1590026700000|2020-05-21 02:05:00|42975.4|42803.8|42927.1|42755.7|42975.4|42803.8|42927.1|42755.7|0
1590027000000|2020-05-21 02:10:00|42965.8|42794.2|42974.3|42802.7|42985.1|42813.5|42934.1|42762.7|0
1590027300000|2020-05-21 02:15:00|42968.3|42796.7|42961.8|42790.2|42968.3|42796.7|42935.6|42764.2|0
1590027600000|2020-05-21 02:20:00|42953|42781.6|42984|42812.4|42984|42812.4|42937.9|42766.5|0
1590027900000|2020-05-21 02:25:00|42988.2|42816.6|42947.9|42776.5|42994.5|42822.9|42947.9|42776.5|0
1590028200000|2020-05-21 02:30:00|42948.1|42776.7|42956.1|42784.7|42961.8|42790.2|42934.2|42762.8|0
1590028500000|2020-05-21 02:35:00|42969.5|42797.9|43012.1|42840.3|43026.9|42855.1|42961.7|42790.1|0
1590028800000|2020-05-21 02:40:00|43013.3|42841.5|42979.8|42808.2|43020.2|42848.4|42971.3|42799.7|0
1590029100000|2020-05-21 02:45:00|42984.2|42812.6|42978.4|42806.8|42989.7|42818.1|42973.4|42801.8|0
1590029400000|2020-05-21 02:50:00|42982.2|42810.6|42966.8|42795.2|42982.2|42810.6|42966.8|42795.2|0
1590029700000|2020-05-21 02:55:00|42964|42792.4|42989.4|42817.8|42990.9|42819.3|42958.1|42786.7|0
1590030000000|2020-05-21 03:00:00|42994.3|42822.7|42962.6|42791|42994.3|42822.7|42951.9|42780.5|0
1590030300000|2020-05-21 03:05:00|42951.4|42780|42948.9|42777.5|42964.8|42793.2|42948.9|42777.5|0
1590030600000|2020-05-21 03:10:00|42943.4|42772|42949.8|42778.4|42981.5|42809.9|42943.4|42772|0
1590030900000|2020-05-21 03:15:00|42942.5|42771.1|42948.8|42777.4|42948.8|42777.4|42937.4|42766|0
1590031200000|2020-05-21 03:20:00|42944.5|42773.1|42930.3|42758.9|42952.1|42780.7|42930.3|42758.9|0
1590031500000|2020-05-21 03:25:00|42922.8|42751.4|42946|42774.6|42950.9|42779.5|42922.8|42751.4|0
1590031800000|2020-05-21 03:30:00|42950.5|42779.1|42907.3|42736.1|42950.5|42779.1|42898.5|42727.3|0
1590032100000|2020-05-21 03:35:00|42902.7|42731.5|42898.7|42727.5|42911.7|42740.3|42877|42705.8|0
1590032400000|2020-05-21 03:40:00|42901|42729.8|42896.4|42725.2|42916.3|42744.9|42892.1|42720.9|0
1590032700000|2020-05-21 03:45:00|42886.5|42715.3|42896.6|42725.4|42909.4|42738.2|42884.7|42713.5|0
1590033000000|2020-05-21 03:50:00|42890.1|42718.9|42894.1|42722.9|42909.5|42738.3|42890.1|42718.9|0
1590033300000|2020-05-21 03:55:00|42895.8|42724.6|42886.5|42715.3|42895.8|42724.6|42882.1|42710.9|0
1590033600000|2020-05-21 04:00:00|42902.1|42730.9|42884.1|42712.9|42902.1|42730.9|42881.4|42710.2|0
1590033900000|2020-05-21 04:05:00|42885.5|42714.3|42861.2|42690|42885.5|42714.3|42847.1|42676.1|0
1590034200000|2020-05-21 04:10:00|42864.3|42693.1|42854.3|42683.3|42871.8|42700.6|42849.7|42678.7|0
1590034500000|2020-05-21 04:15:00|42849.5|42678.5|42867.8|42696.6|42868.7|42697.5|42849.5|42678.5|0
1590034800000|2020-05-21 04:20:00|42868|42696.8|42888.8|42717.6|42888.8|42717.6|42860.9|42689.7|0
1590035100000|2020-05-21 04:25:00|42898.2|42727|42879.4|42708.2|42902.8|42731.6|42879.4|42708.2|0
1590035400000|2020-05-21 04:30:00|42876.1|42704.9|42888.6|42717.4|42905.1|42733.9|42876.1|42704.9|0
1590035700000|2020-05-21 04:35:00|42902.6|42731.4|42892.4|42721.2|42902.6|42731.4|42859.9|42688.9|0
1590036000000|2020-05-21 04:40:00|42895.3|42724.1|42930.4|42759|42930.4|42759|42895.3|42724.1|0
1590036300000|2020-05-21 04:45:00|42930.5|42759.1|42883|42711.8|42939.2|42767.8|42883|42711.8|0
1590036600000|2020-05-21 04:50:00|42888.2|42717|42884.5|42713.3|42893.7|42722.5|42870.6|42699.4|0
1590036900000|2020-05-21 04:55:00|42898.3|42727.1|42956.8|42785.4|42956.8|42785.4|42898.3|42727.1|0
1590037200000|2020-05-21 05:00:00|42959.7|42788.3|42981.1|42809.5|42985.5|42813.9|42959.7|42788.3|0
1590037500000|2020-05-21 05:05:00|42972.4|42800.8|42989.9|42818.3|42994.9|42823.3|42969.5|42797.9|0
1590037800000|2020-05-21 05:10:00|42993.6|42822|42985.6|42814|42993.6|42822|42970.2|42798.6|0
1590038100000|2020-05-21 05:15:00|42986.2|42814.6|42954|42782.6|42997.2|42825.6|42953.5|42782.1|0
1590038400000|2020-05-21 05:20:00|42958.7|42787.3|42994.4|42822.8|43005.6|42834|42958.7|42787.3|0
1590038700000|2020-05-21 05:25:00|42998.1|42826.5|42953.5|42782.1|42998.1|42826.5|42953.5|42782.1|0
1590039000000|2020-05-21 05:30:00|42956.1|42784.7|42981.7|42810.1|42989.9|42818.3|42955.5|42784.1|0
1590039300000|2020-05-21 05:35:00|42967.3|42795.7|42948.5|42777.1|42974.2|42802.6|42937.3|42765.9|0
1590039600000|2020-05-21 05:40:00|42940.5|42769.1|42945.2|42773.8|42957.4|42786|42920.3|42748.9|0
1590039900000|2020-05-21 05:45:00|42934.2|42762.8|42891.5|42720.3|42934.2|42762.8|42891.5|42720.3|0
1590040200000|2020-05-21 05:50:00|42896.5|42725.3|42891|42719.8|42907.2|42736|42880.9|42709.7|0
1590040500000|2020-05-21 05:55:00|42884.4|42713.2|42909.4|42738.2|42928.4|42757|42884.4|42713.2|0
1590106200000|2020-05-22 00:10:00|42234.1|42065.5|42334.3|42165.3|42345.1|42176.1|42234.1|42065.5|0
1590106500000|2020-05-22 00:15:00|42327.8|42158.8|42315.6|42146.6|42363.2|42194|42303.4|42134.6|0
1590106800000|2020-05-22 00:20:00|42332|42163|42359.8|42190.6|42373|42203.8|42332|42163|0
1590107100000|2020-05-22 00:25:00|42359|42190|42360.5|42191.3|42453.3|42283.9|42357.7|42188.7|0
1590107400000|2020-05-22 00:30:00|42375.3|42206.1|42339|42170|42375.3|42206.1|42317.4|42148.4|0
1590107700000|2020-05-22 00:35:00|42311.2|42142.2|42316.2|42147.2|42348.7|42179.7|42311.2|42142.2|0
1590108000000|2020-05-22 00:40:00|42306.5|42137.7|42297.2|42128.4|42330.1|42161.1|42285.9|42117.1|0
1590108300000|2020-05-22 00:45:00|42294.9|42126.1|42290.3|42121.5|42302.4|42133.6|42288.7|42119.9|0
1590108600000|2020-05-22 00:50:00|42271.4|42102.6|42211.6|42043|42291.9|42123.1|42211.6|42043|0
1590108900000|2020-05-22 00:55:00|42220|42051.4|42222.2|42053.6|42257.3|42088.7|42203.7|42035.3|0
1590109200000|2020-05-22 01:00:00|42224.3|42055.7|42220.7|42052.1|42244.1|42075.5|42212.7|42044.1|0
1590109500000|2020-05-22 01:05:00|42217.3|42048.7|42136.6|41968.4|42222.8|42054.2|42136.6|41968.4|0
1590109800000|2020-05-22 01:10:00|42112.7|41944.5|42116.9|41948.7|42127.9|41959.7|42106.2|41938.2|0
1590110100000|2020-05-22 01:15:00|42131.8|41963.6|42125.5|41957.3|42131.8|41963.6|42101.9|41933.9|0
1590110400000|2020-05-22 01:20:00|42112.3|41944.1|42110|41941.8|42114.9|41946.7|42107.3|41939.3|0
1590110700000|2020-05-22 01:25:00|42111.6|41943.4|42079.1|41911.1|42114.7|41946.5|42078|41910|0
1590111000000|2020-05-22 01:30:00|42077.3|41909.3|42077|41909|42077.3|41909.3|42040.6|41872.8|0
1590111300000|2020-05-22 01:35:00|42081.8|41913.8|42080.8|41912.8|42086.1|41918.1|42068.5|41900.5|0
1590111600000|2020-05-22 01:40:00|42088|41920|42026.9|41859.1|42093.9|41925.9|42026.9|41859.1|0
1590111900000|2020-05-22 01:45:00|42026.6|41858.8|41982.3|41814.7|42026.6|41858.8|41971.2|41803.6|0
1590112200000|2020-05-22 01:50:00|41976.8|41809.2|41990.3|41822.7|41996.7|41829.1|41971.4|41803.8|0
1590112500000|2020-05-22 01:55:00|41991.4|41823.8|41980.6|41813|41993.9|41826.3|41972.4|41804.8|0
1590112800000|2020-05-22 02:00:00|41991.9|41824.3|42014.7|41846.9|42014.7|41846.9|41967.9|41800.3|0
1590113100000|2020-05-22 02:05:00|42022.9|41855.1|42081.3|41913.3|42097.9|41929.9|42014.6|41846.8|0
1590113400000|2020-05-22 02:10:00|42052.2|41884.4|42016.5|41848.7|42077.5|41909.5|42016.5|41848.7|0
1590113700000|2020-05-22 02:15:00|42032.6|41864.8|41979.1|41811.5|42032.6|41864.8|41979.1|41811.5|0
1590114000000|2020-05-22 02:20:00|41987|41819.4|41972.6|41805|42007.5|41839.9|41972.6|41805|0
1590114300000|2020-05-22 02:25:00|41960.5|41792.9|41959.2|41791.6|41971.3|41803.7|41946.3|41778.9|0
1590114600000|2020-05-22 02:30:00|41955.8|41788.4|41940.7|41773.3|41955.8|41788.4|41940.7|41773.3|0
1590114900000|2020-05-22 02:35:00|41937.7|41770.3|41966.8|41799.2|41973.2|41805.6|41937.7|41770.3|0
1590115200000|2020-05-22 02:40:00|41963.1|41795.5|41963|41795.4|41992.6|41825|41963|41795.4|0
1590115500000|2020-05-22 02:45:00|41975.5|41807.9|41966.5|41798.9|41975.5|41807.9|41959.1|41791.5|0
1590115800000|2020-05-22 02:50:00|41964.6|41797|41937.9|41770.5|41964.6|41797|41937.9|41770.5|0
1590116100000|2020-05-22 02:55:00|41929.4|41762|41920.3|41752.9|41929.4|41762|41910.6|41743.2|0
1590116400000|2020-05-22 03:00:00|41928.7|41761.3|41948.5|41781.1|41948.5|41781.1|41918.9|41751.5|0
1590116700000|2020-05-22 03:05:00|41968.9|41801.3|42004.9|41837.3|42023.8|41856|41968.9|41801.3|0
1590117000000|2020-05-22 03:10:00|42000.9|41833.3|41999.2|41831.6|42010.2|41842.4|41988.4|41820.8|0
1590117300000|2020-05-22 03:15:00|41950|41782.6|41895|41727.8|41960.8|41793.2|41895|41727.8|0
1590117600000|2020-05-22 03:20:00|41889.3|41722.1|41880|41712.8|41889.3|41722.1|41867|41699.8|0
1590117900000|2020-05-22 03:25:00|41877.6|41710.4|41843.6|41676.6|41877.6|41710.4|41824.9|41657.9|0
1590118200000|2020-05-22 03:30:00|41828.4|41661.4|41810|41643|41832.4|41665.4|41806.7|41639.9|0
1590118500000|2020-05-22 03:35:00|41805.9|41639.1|41813.2|41646.2|41813.2|41646.2|41801.4|41634.6|0
1590118800000|2020-05-22 03:40:00|41820.4|41653.4|41837.5|41670.5|41868.2|41701|41820.4|41653.4|0
1590119100000|2020-05-22 03:45:00|41836.7|41669.7|41840.9|41673.9|41844.8|41677.8|41829|41662|0
1590119400000|2020-05-22 03:50:00|41838.8|41671.8|41783.6|41616.8|41838.8|41671.8|41783.6|41616.8|0
1590119700000|2020-05-22 03:55:00|41795|41628.2|41770.3|41603.5|41795|41628.2|41768|41601.2|0
1590120000000|2020-05-22 04:00:00|41774.1|41607.3|41764.6|41597.8|41777.3|41610.5|41754.1|41587.5|0
1590120300000|2020-05-22 04:05:00|41763.5|41596.7|41829.4|41662.4|41829.4|41662.4|41762.5|41595.7|0
1590120600000|2020-05-22 04:10:00|41840.3|41673.3|41842.6|41675.6|41842.6|41675.6|41819.9|41652.9|0
1590120900000|2020-05-22 04:15:00|41849.2|41682.2|41899.4|41732.2|41899.4|41732.2|41849.2|41682.2|0
1590121200000|2020-05-22 04:20:00|41885.5|41718.3|41860.1|41692.9|41901.1|41733.9|41852.3|41685.3|0
1590121500000|2020-05-22 04:25:00|41865.8|41698.6|41889.5|41722.3|41889.5|41722.3|41865.8|41698.6|0
1590121800000|2020-05-22 04:30:00|41890.9|41723.7|41930.5|41763.1|41942.8|41775.4|41890.9|41723.7|0
1590122100000|2020-05-22 04:35:00|41934.1|41766.7|41974|41806.4|41988.8|41821.2|41934.1|41766.7|0
1590122400000|2020-05-22 04:40:00|41990.8|41823.2|41980.1|41812.5|41992.1|41824.5|41958.3|41790.9|0
1590122700000|2020-05-22 04:45:00|41977.7|41810.1|41990.1|41822.5|41993.5|41825.9|41974.8|41807.2|0
1590123000000|2020-05-22 04:50:00|42004.6|41837|41973.9|41806.3|42004.6|41837|41961.9|41794.3|0
1590123300000|2020-05-22 04:55:00|41972.5|41804.9|41960.9|41793.3|41977.7|41810.1|41958.4|41791|0
1590123600000|2020-05-22 05:00:00|41956.6|41789.2|41910.9|41743.5|41956.6|41789.2|41905.2|41738|0
1590123900000|2020-05-22 05:05:00|41918.8|41751.4|41945|41777.6|41960|41792.4|41918.8|41751.4|0
1590124200000|2020-05-22 05:10:00|41956.4|41789|41913.1|41745.7|41956.4|41789|41890.2|41723|0
1590124500000|2020-05-22 05:15:00|41913.4|41746|41954.8|41787.4|41954.8|41787.4|41913.4|41746|0
1590124800000|2020-05-22 05:20:00|41968.6|41801|41964.7|41797.1|41968.6|41801|41943.5|41776.1|0
1590125100000|2020-05-22 05:25:00|41954.8|41787.4|41904.8|41737.6|41954.8|41787.4|41904.8|41737.6|0
1590125400000|2020-05-22 05:30:00|41901.5|41734.3|41869.4|41702.2|41901.5|41734.3|41869.4|41702.2|0
1590125700000|2020-05-22 05:35:00|41860.5|41693.3|41878.7|41711.5|41883.3|41716.1|41860.5|41693.3|0
1590126000000|2020-05-22 05:40:00|41883|41715.8|41890|41722.8|41914.1|41746.7|41881.4|41714.2|0
1590126300000|2020-05-22 05:45:00|41867.4|41700.2|41839.9|41672.9|41882.2|41715|41823.7|41656.7|0
1590126600000|2020-05-22 05:50:00|41846.9|41679.9|41900.3|41733.1|41900.3|41733.1|41846.9|41679.9|0
1590126900000|2020-05-22 05:55:00|41903.3|41736.1|41889.8|41722.6|41903.3|41736.1|41877.3|41710.1|0
1590451800000|2020-05-26 00:10:00|43065.2|42893.2|43043.3|42871.5|43065.2|42893.2|43005.8|42834.2|0
1590452100000|2020-05-26 00:15:00|43007.6|42836|42980.4|42808.8|43073.2|42901.2|42974|42802.4|0
1590452400000|2020-05-26 00:20:00|42978.1|42806.5|43214.2|43041.6|43214.2|43041.6|42978.1|42806.5|0
1590452700000|2020-05-26 00:25:00|43228.6|43056|43212.1|43039.5|43250.4|43077.8|43164|42991.6|0
1590453000000|2020-05-26 00:30:00|43201.9|43029.5|43184.3|43011.9|43227.4|43054.8|43157.3|42985.1|0
1590453300000|2020-05-26 00:35:00|43126.2|42954|43147.1|42974.9|43165.1|42992.7|43126.2|42954|0
1590453600000|2020-05-26 00:40:00|43138|42965.8|43113.1|42940.9|43142.8|42970.6|43082.9|42910.9|0
1590453900000|2020-05-26 00:45:00|43112.9|42940.7|43078.5|42906.5|43140.1|42967.9|43078.5|42906.5|0
1590454200000|2020-05-26 00:50:00|43075.8|42903.8|43025.7|42853.9|43083.6|42911.6|43025.7|42853.9|0
1590454500000|2020-05-26 00:55:00|43027.8|42856|43004.5|42832.9|43027.8|42856|42977.8|42806.2|0
1590454800000|2020-05-26 01:00:00|42991.5|42819.9|42912.4|42741|42991.5|42819.9|42910.8|42739.4|0
1590455100000|2020-05-26 01:05:00|42932.6|42761.2|43063.5|42891.5|43063.5|42891.5|42932.6|42761.2|0
1590455400000|2020-05-26 01:10:00|43056.9|42885.1|43082|42910|43082|42910|43056.9|42885.1|0
1590455700000|2020-05-26 01:15:00|43085.3|42913.3|43088.4|42916.4|43098.5|42926.5|43073.7|42901.7|0
1590456000000|2020-05-26 01:20:00|43091.6|42919.6|43089.5|42917.5|43092.1|42920.1|43061.6|42889.6|0
1590456300000|2020-05-26 01:25:00|43073.8|42901.8|43076.9|42904.9|43089.3|42917.3|43049.1|42877.3|0
1590456600000|2020-05-26 01:30:00|43090|42918|43117.4|42945.2|43117.4|42945.2|43082.2|42910.2|0
1590456900000|2020-05-26 01:35:00|43133.3|42961.1|43145.1|42972.9|43151|42978.8|43101.7|42929.7|0
1590457200000|2020-05-26 01:40:00|43168.7|42996.3|43226.3|43053.7|43226.3|43053.7|43168.7|42996.3|0
1590457500000|2020-05-26 01:45:00|43221.4|43048.8|43272|43099.2|43290|43117.2|43221.4|43048.8|0
1590457800000|2020-05-26 01:50:00|43259.7|43087.1|43237.4|43064.8|43259.7|43087.1|43208.9|43036.5|0
1590458100000|2020-05-26 01:55:00|43226.1|43053.5|43292.4|43119.6|43305.1|43132.3|43226.1|43053.5|0
1590458400000|2020-05-26 02:00:00|43310.1|43137.3|43313.6|43140.6|43342.6|43169.6|43310.1|43137.3|0
1590458700000|2020-05-26 02:05:00|43320.9|43147.9|43402.6|43229.4|43402.6|43229.4|43316.5|43143.5|0
1590459000000|2020-05-26 02:10:00|43380.9|43207.7|43342.5|43169.5|43394.1|43220.9|43342.5|43169.5|0
1590459300000|2020-05-26 02:15:00|43332.3|43159.3|43350.7|43177.7|43392.3|43219.1|43329.9|43156.9|0
1590459600000|2020-05-26 02:20:00|43319|43146|43321|43148|43344.4|43171.4|43316.3|43143.3|0
1590459900000|2020-05-26 02:25:00|43329.1|43156.1|43380.6|43207.4|43388.4|43215.2|43329.1|43156.1|0
1590460200000|2020-05-26 02:30:00|43378.7|43205.5|43381.4|43208.2|43392.9|43219.7|43359|43186|0
1590460500000|2020-05-26 02:35:00|43379.1|43205.9|43380.3|43207.1|43383.7|43210.5|43365.7|43192.5|0
1590460800000|2020-05-26 02:40:00|43397.6|43224.4|43354.3|43181.3|43397.6|43224.4|43354.3|43181.3|0
1590461100000|2020-05-26 02:45:00|43345.5|43172.5|43355|43182|43357.9|43184.9|43340.2|43167.2|0
1590461400000|2020-05-26 02:50:00|43355.8|43182.8|43349.5|43176.5|43355.8|43182.8|43339.1|43166.1|0
1590461700000|2020-05-26 02:55:00|43344.3|43171.3|43403.4|43230.2|43403.4|43230.2|43329.5|43156.5|0
1590462000000|2020-05-26 03:00:00|43423.5|43250.1|43469.6|43296|43469.6|43296|43403.8|43230.6|0
1590462300000|2020-05-26 03:05:00|43443.5|43270.1|43469.8|43296.2|43502.7|43329.1|43443.5|43270.1|0
1590462600000|2020-05-26 03:10:00|43477.5|43303.9|43502.4|43328.8|43512|43338.2|43464.1|43290.5|0
1590462900000|2020-05-26 03:15:00|43502.7|43329.1|43494.9|43321.3|43510.7|43337.1|43472.6|43299|0
1590463200000|2020-05-26 03:20:00|43496.6|43323|43512.9|43339.1|43512.9|43339.1|43496.6|43323|0
1590463500000|2020-05-26 03:25:00|43512.3|43338.5|43533.1|43359.3|43535.9|43362.1|43512.3|43338.5|0
1590463800000|2020-05-26 03:30:00|43531.5|43357.7|43512|43338.2|43531.5|43357.7|43510.3|43336.7|0
1590464100000|2020-05-26 03:35:00|43504.9|43331.3|43546.8|43373|43547.2|43373.4|43504.9|43331.3|0
1590464400000|2020-05-26 03:40:00|43545.5|43371.7|43601.1|43427.1|43602.8|43428.8|43545.5|43371.7|0
1590464700000|2020-05-26 03:45:00|43599.6|43425.6|43566.5|43392.5|43599.6|43425.6|43550.3|43376.5|0
1590465000000|2020-05-26 03:50:00|43565.3|43391.3|43560.8|43387|43576.7|43402.7|43560.8|43387|0
1590465300000|2020-05-26 03:55:00|43572.4|43398.4|43613.3|43439.1|43613.3|43439.1|43572.4|43398.4|0
1590465600000|2020-05-26 04:00:00|43615|43440.8|43586.7|43412.7|43615|43440.8|43586.7|43412.7|0
1590465900000|2020-05-26 04:05:00|43583.2|43409.2|43590.9|43416.9|43607.8|43433.8|43578.9|43404.9|0
1590466200000|2020-05-26 04:10:00|43603.6|43429.6|43586.9|43412.9|43603.6|43429.6|43579.9|43405.9|0
1590466500000|2020-05-26 04:15:00|43580.6|43406.6|43596|43422|43596|43422|43569.5|43395.5|0
1590466800000|2020-05-26 04:20:00|43604.1|43430.1|43722.5|43547.9|43722.5|43547.9|43604.1|43430.1|0
1590467100000|2020-05-26 04:25:00|43727.9|43553.3|43778.2|43603.4|43778.2|43603.4|43727.9|43553.3|0
1590467400000|2020-05-26 04:30:00|43781.5|43606.7|43805.3|43630.5|43848.9|43673.9|43781.5|43606.7|0
1590467700000|2020-05-26 04:35:00|43820.7|43645.7|43868.1|43692.9|43868.1|43692.9|43820.7|43645.7|0
1590468000000|2020-05-26 04:40:00|43851.4|43676.4|43823.3|43648.3|43863.4|43688.2|43814.8|43639.8|0
1590468300000|2020-05-26 04:45:00|43834.4|43659.4|43826.6|43651.6|43837.5|43662.5|43820.7|43645.7|0
1590468600000|2020-05-26 04:50:00|43825|43650|43761.4|43586.8|43826.1|43651.1|43761.4|43586.8|0
1590468900000|2020-05-26 04:55:00|43757.7|43583.1|43747.9|43573.3|43757.7|43583.1|43660.3|43486.1|0
1590469200000|2020-05-26 05:00:00|43755.4|43580.8|43799.5|43624.7|43835.8|43660.8|43754.3|43579.7|0
1590469500000|2020-05-26 05:05:00|43772.6|43597.8|43695|43520.6|43774.1|43599.3|43671.7|43497.3|0
1590469800000|2020-05-26 05:10:00|43723.5|43548.9|43714.1|43539.5|43724.1|43549.5|43684.1|43509.7|0
1590470100000|2020-05-26 05:15:00|43725|43550.4|43770.9|43596.1|43770.9|43596.1|43711.6|43537.2|0
1590470400000|2020-05-26 05:20:00|43779.6|43604.8|43752.9|43578.3|43781.5|43606.7|43743.3|43568.7|0
1590470700000|2020-05-26 05:25:00|43747.2|43572.6|43708.6|43534.2|43769.5|43594.7|43660.3|43486.1|0
1590471000000|2020-05-26 05:30:00|43716|43541.4|43686.6|43512.2|43718.1|43543.5|43649.8|43475.6|0
1590471300000|2020-05-26 05:35:00|43689|43514.6|43733.3|43558.7|43746.2|43571.6|43689|43514.6|0
1590471600000|2020-05-26 05:40:00|43708.3|43533.9|43730.8|43556.2|43785.4|43610.6|43708.3|43533.9|0
1590471900000|2020-05-26 05:45:00|43720.6|43546|43667.6|43493.2|43720.6|43546|43611.9|43437.9|0
1590472200000|2020-05-26 05:50:00|43697.9|43523.5|43748.2|43573.6|43748.2|43573.6|43692.4|43518|0
1590472500000|2020-05-26 05:55:00|43753|43578.4|43809.5|43634.7|43809.5|43634.7|43753|43578.4|0
1590538200000|2020-05-27 00:10:00|42735.9|42565.3|42683.4|42513|42742.2|42571.6|42660.5|42490.1|0
1590538500000|2020-05-27 00:15:00|42679.6|42509.2|42523.6|42353.8|42679.9|42509.5|42523.6|42353.8|0
1590538800000|2020-05-27 00:20:00|42567.5|42397.5|42519.3|42349.5|42582.4|42412.4|42504.4|42334.8|0
1590539100000|2020-05-27 00:25:00|42511.3|42341.5|42585.9|42415.9|42585.9|42415.9|42511.3|42341.5|0
1590539400000|2020-05-27 00:30:00|42599.1|42429.1|42634|42463.8|42701|42530.6|42587.1|42417.1|0
1590539700000|2020-05-27 00:35:00|42675|42504.6|42573.5|42403.5|42675|42504.6|42573.5|42403.5|0
1590540000000|2020-05-27 00:40:00|42569|42399|42456|42286.6|42569|42399|42456|42286.6|0
1590540300000|2020-05-27 00:45:00|42445.4|42276|42406.5|42237.3|42495|42325.4|42406.5|42237.3|0
1590540600000|2020-05-27 00:50:00|42415.2|42245.8|42451.1|42281.7|42514.8|42345|42415.2|42245.8|0
1590540900000|2020-05-27 00:55:00|42431.3|42261.9|42375.8|42206.6|42432.6|42263.2|42375.8|42206.6|0
1590541200000|2020-05-27 01:00:00|42360.6|42191.4|42445.7|42276.3|42466.8|42297.2|42360.6|42191.4|0
1590541500000|2020-05-27 01:05:00|42482.2|42312.6|42566.9|42396.9|42594.8|42424.8|42455.6|42286.2|0
1590541800000|2020-05-27 01:10:00|42523.3|42353.5|42442.7|42273.3|42538.7|42368.9|42442.7|42273.3|0
1590542100000|2020-05-27 01:15:00|42470.5|42300.9|42494.8|42325.2|42501.8|42332.2|42464.7|42295.1|0
1590542400000|2020-05-27 01:20:00|42486.5|42316.9|42524|42354.2|42537.6|42367.8|42486.5|42316.9|0
1590542700000|2020-05-27 01:25:00|42503.1|42333.5|42456.8|42287.4|42503.1|42333.5|42451.6|42282.2|0
1590543000000|2020-05-27 01:30:00|42462.7|42293.1|42422.2|42252.8|42477.2|42307.6|42415.1|42245.7|0
1590543300000|2020-05-27 01:35:00|42427.5|42258.1|42459.3|42289.9|42487.5|42317.9|42427.5|42258.1|0
1590543600000|2020-05-27 01:40:00|42433.7|42264.3|42426.6|42257.2|42433.7|42264.3|42388.7|42219.5|0
1590543900000|2020-05-27 01:45:00|42427.6|42258.2|42352.8|42183.8|42427.6|42258.2|42352.8|42183.8|0
1590544200000|2020-05-27 01:50:00|42313.2|42144.2|42236.4|42067.8|42313.2|42144.2|42234.6|42066|0
1590544500000|2020-05-27 01:55:00|42221.4|42052.8|42196.1|42027.7|42246.7|42078.1|42184.9|42016.5|0
1590544800000|2020-05-27 02:00:00|42181.8|42013.4|42194.6|42026.2|42202.6|42034.2|42156.5|41988.3|0
1590545100000|2020-05-27 02:05:00|42149.8|41981.6|42112.5|41944.3|42183.7|42015.3|42112.5|41944.3|0
1590545400000|2020-05-27 02:10:00|42146.1|41977.9|42136.5|41968.3|42152.7|41984.5|42133.2|41965|0
1590545700000|2020-05-27 02:15:00|42144.3|41976.1|42184.1|42015.7|42184.1|42015.7|42136.6|41968.4|0
1590546000000|2020-05-27 02:20:00|42180.9|42012.5|42159.8|41991.4|42180.9|42012.5|42150.3|41982.1|0
1590546300000|2020-05-27 02:25:00|42155.6|41987.4|42126.2|41958|42155.6|41987.4|42124|41955.8|0
1590546600000|2020-05-27 02:30:00|42110.7|41942.5|42092.5|41924.5|42135.5|41967.3|42092.5|41924.5|0
1590546900000|2020-05-27 02:35:00|42102.2|41934.2|42126.3|41958.1|42131.6|41963.4|42102.2|41934.2|0
1590547200000|2020-05-27 02:40:00|42131.9|41963.7|42219.2|42050.6|42219.2|42050.6|42129.1|41960.9|0
1590547500000|2020-05-27 02:45:00|42196.7|42028.3|42219.3|42050.7|42219.9|42051.3|42196.7|42028.3|0
1590547800000|2020-05-27 02:50:00|42215.8|42047.2|42214.1|42045.5|42215.8|42047.2|42182|42013.6|0
1590548100000|2020-05-27 02:55:00|42212.6|42044|42190.6|42022.2|42212.6|42044|42190.6|42022.2|0
1590548400000|2020-05-27 03:00:00|42188|42019.6|42223.2|42054.6|42223.2|42054.6|42180.3|42011.9|0
1590548700000|2020-05-27 03:05:00|42244.6|42076|42316.2|42147.2|42316.2|42147.2|42244.6|42076|0
1590549000000|2020-05-27 03:10:00|42311.5|42142.5|42263.8|42095|42343.6|42174.6|42261.1|42092.3|0
1590549300000|2020-05-27 03:15:00|42247.6|42079|42258.7|42090.1|42275.6|42106.8|42247.6|42079|0
1590549600000|2020-05-27 03:20:00|42265.6|42096.8|42386.3|42217.1|42386.3|42217.1|42265.6|42096.8|0
1590549900000|2020-05-27 03:25:00|42381|42211.8|42472.5|42302.9|42508.1|42338.5|42381|42211.8|0
1590550200000|2020-05-27 03:30:00|42440.1|42270.7|42496.3|42326.7|42511.1|42341.3|42440.1|42270.7|0
1590550500000|2020-05-27 03:35:00|42506.7|42337.1|42592.9|42422.9|42621.1|42450.9|42506.7|42337.1|0
1590550800000|2020-05-27 03:40:00|42621.7|42451.5|42639.5|42469.3|42640.4|42470.2|42618.9|42448.7|0
1590551100000|2020-05-27 03:45:00|42624.5|42454.3|42709.8|42539.4|42709.8|42539.4|42623.4|42453.2|0
1590551400000|2020-05-27 03:50:00|42730.9|42560.3|42613.2|42443|42730.9|42560.3|42600.8|42430.8|0
1590551700000|2020-05-27 03:55:00|42590.5|42420.5|42737.7|42567.1|42742.2|42571.6|42590.5|42420.5|0
1590552000000|2020-05-27 04:00:00|42739.3|42568.7|42751.1|42580.5|42768.6|42597.8|42727.2|42556.6|0
1590552300000|2020-05-27 04:05:00|42729.9|42559.3|42527.4|42357.6|42729.9|42559.3|42507.3|42337.7|0
1590552600000|2020-05-27 04:10:00|42506.1|42336.5|42364.9|42195.7|42506.1|42336.5|42359|42190|0
1590552900000|2020-05-27 04:15:00|42398.8|42229.6|42413.4|42244|42466.8|42297.2|42398.8|42229.6|0
1590553200000|2020-05-27 04:20:00|42389.5|42220.3|42402.2|42233|42418.1|42248.7|42374.6|42205.4|0
1590553500000|2020-05-27 04:25:00|42388.3|42219.1|42421.3|42251.9|42451.8|42282.4|42385.1|42215.9|0
1590553800000|2020-05-27 04:30:00|42410.3|42240.9|42412.5|42243.1|42412.5|42243.1|42396.8|42227.6|0
1590554100000|2020-05-27 04:35:00|42400.8|42231.6|42378.7|42209.5|42400.8|42231.6|42361|42191.8|0
1590554400000|2020-05-27 04:40:00|42384.8|42215.6|42337.8|42168.8|42393|42223.8|42336.6|42167.6|0
1590554700000|2020-05-27 04:45:00|42346.2|42177.2|42245.7|42077.1|42346.2|42177.2|42230.1|42061.5|0
1590555000000|2020-05-27 04:50:00|42236.2|42067.6|42233.3|42064.7|42240.8|42072.2|42201.9|42033.5|0
1590555300000|2020-05-27 04:55:00|42226.8|42058.2|42191.1|42022.7|42234.3|42065.7|42187.5|42019.1|0
1590555600000|2020-05-27 05:00:00|42185.3|42016.9|42190.8|42022.4|42190.8|42022.4|42180.3|42011.9|0
1590555900000|2020-05-27 05:05:00|42168|41999.6|42167.4|41999|42196.5|42028.1|42167.4|41999|0
1590556200000|2020-05-27 05:10:00|42181|42012.6|42192.3|42023.9|42225.7|42057.1|42152.1|41983.9|0
1590556500000|2020-05-27 05:15:00|42186.7|42018.3|42145.6|41977.4|42186.7|42018.3|42136.6|41968.4|0
1590556800000|2020-05-27 05:20:00|42156.7|41988.5|42179.7|42011.3|42224|42055.4|42156.7|41988.5|0
1590557100000|2020-05-27 05:25:00|42174.1|42005.7|42195.2|42026.8|42222.5|42053.9|42174.1|42005.7|0
1590557400000|2020-05-27 05:30:00|42184.8|42016.4|42144.9|41976.7|42184.8|42016.4|42144.9|41976.7|0
1590557700000|2020-05-27 05:35:00|42153|41984.8|42165.7|41997.3|42177.5|42009.1|42141.2|41973|0
1590558000000|2020-05-27 05:40:00|42163.6|41995.2|42126|41957.8|42163.6|41995.2|42126|41957.8|0
1590558300000|2020-05-27 05:45:00|42096.5|41928.5|42035.9|41868.1|42096.5|41928.5|42031.6|41863.8|0
1590558600000|2020-05-27 05:50:00|42023.3|41855.5|41972.2|41804.6|42023.3|41855.5|41972.2|41804.6|0
1590558900000|2020-05-27 05:55:00|41938.8|41771.4|41901.1|41733.9|41938.8|41771.4|41888|41720.8|0
1590624600000|2020-05-28 00:10:00|42462|42292.4|42443.4|42274|42536.3|42366.5|42358.2|42189.2|0
1590624900000|2020-05-28 00:15:00|42432.4|42263|42378.8|42209.6|42432.4|42263|42360|42190.8|0
1590625200000|2020-05-28 00:20:00|42388.2|42219|42361.3|42192.1|42388.2|42219|42295.5|42126.7|0
1590625500000|2020-05-28 00:25:00|42368.3|42199.1|42391.4|42222.2|42393.6|42224.4|42344.8|42175.8|0
1590625800000|2020-05-28 00:30:00|42387.6|42218.4|42393.1|42223.9|42393.1|42223.9|42358.5|42189.5|0
1590626100000|2020-05-28 00:35:00|42393|42223.8|42312.8|42143.8|42393|42223.8|42312.8|42143.8|0
1590626400000|2020-05-28 00:40:00|42308.4|42139.6|42354.5|42185.5|42384.5|42215.3|42308.4|42139.6|0
1590626700000|2020-05-28 00:45:00|42353.7|42184.7|42284.6|42115.8|42356.6|42187.6|42284.6|42115.8|0
1590627000000|2020-05-28 00:50:00|42286.1|42117.3|42283.5|42114.7|42313.9|42144.9|42261|42092.2|0
1590627300000|2020-05-28 00:55:00|42273.3|42104.5|42393.1|42223.9|42414.6|42245.2|42273.3|42104.5|0
1590627600000|2020-05-28 01:00:00|42384|42214.8|42344.1|42175.1|42405.4|42236.2|42344.1|42175.1|0
1590627900000|2020-05-28 01:05:00|42345.6|42176.6|42375.4|42206.2|42375.4|42206.2|42340.7|42171.7|0
1590628200000|2020-05-28 01:10:00|42371.8|42202.6|42355.9|42186.9|42387.2|42218|42355.9|42186.9|0
1590628500000|2020-05-28 01:15:00|42346.4|42177.4|42337.9|42168.9|42354.3|42185.3|42332.5|42163.5|0
1590628800000|2020-05-28 01:20:00|42333|42164|42316.5|42147.5|42333|42164|42300.7|42131.9|0
1590629100000|2020-05-28 01:25:00|42314.9|42145.9|42312.2|42143.2|42327.1|42158.1|42304.6|42135.8|0
1590629400000|2020-05-28 01:30:00|42315|42146|42350.7|42181.7|42360|42190.8|42315|42146|0
1590629700000|2020-05-28 01:35:00|42352.4|42183.4|42374.4|42205.2|42374.4|42205.2|42331.1|42162.1|0
1590630000000|2020-05-28 01:40:00|42377.4|42208.2|42367.8|42198.6|42421|42251.6|42367.8|42198.6|0
1590630300000|2020-05-28 01:45:00|42382|42212.8|42359.1|42190.1|42382|42212.8|42354.8|42185.8|0
1590630600000|2020-05-28 01:50:00|42364.1|42194.9|42376.2|42207|42376.2|42207|42355.7|42186.7|0
1590630900000|2020-05-28 01:55:00|42376.3|42207.1|42327|42158|42379.7|42210.5|42325.3|42156.3|0
1590631200000|2020-05-28 02:00:00|42352.3|42183.3|42322.8|42153.8|42352.3|42183.3|42322|42153|0
1590631500000|2020-05-28 02:05:00|42302.8|42134|42308.9|42140.1|42313.2|42144.2|42296.8|42128|0
1590631800000|2020-05-28 02:10:00|42317.5|42148.5|42329.6|42160.6|42329.6|42160.6|42311.5|42142.5|0
1590632100000|2020-05-28 02:15:00|42333.9|42164.9|42332.5|42163.5|42351.1|42182.1|42322.7|42153.7|0
1590632400000|2020-05-28 02:20:00|42328.8|42159.8|42334.1|42165.1|42344.3|42175.3|42299.8|42131|0
1590632700000|2020-05-28 02:25:00|42328.7|42159.7|42276.8|42108|42328.7|42159.7|42276.7|42107.9|0
1590633000000|2020-05-28 02:30:00|42289|42120.2|42286.1|42117.3|42304.7|42135.9|42282.1|42113.3|0
1590633300000|2020-05-28 02:35:00|42294.2|42125.4|42277.4|42108.6|42313.2|42144.2|42277.4|42108.6|0
1590633600000|2020-05-28 02:40:00|42282|42113.2|42246|42077.4|42282|42113.2|42240.8|42072.2|0
1590633900000|2020-05-28 02:45:00|42249.8|42081.2|42238.9|42070.3|42249.8|42081.2|42232.4|42063.8|0
1590634200000|2020-05-28 02:50:00|42221.7|42053.1|42166.9|41998.5|42225.3|42056.7|42166.9|41998.5|0
1590634500000|2020-05-28 02:55:00|42173|42004.6|42187.2|42018.8|42206.7|42038.3|42169.5|42001.1|0
1590634800000|2020-05-28 03:00:00|42190.9|42022.5|42114.4|41946.2|42190.9|42022.5|42114.4|41946.2|0
1590635100000|2020-05-28 03:05:00|42087.4|41919.4|42107.3|41939.3|42112.2|41944|42086.4|41918.4|0
1590635400000|2020-05-28 03:10:00|42116.9|41948.7|42074.7|41906.7|42120.1|41951.9|42067|41899|0
1590635700000|2020-05-28 03:15:00|42067.9|41899.9|42057.2|41889.4|42088.4|41920.4|42056.4|41888.6|0
1590636000000|2020-05-28 03:20:00|42063.3|41895.3|42051.3|41883.5|42077.1|41909.1|42051.3|41883.5|0
1590636300000|2020-05-28 03:25:00|42053.8|41886|41988.3|41820.7|42053.8|41886|41980.1|41812.5|0
1590636600000|2020-05-28 03:30:00|41998.3|41830.7|42026.3|41858.5|42026.3|41858.5|41984|41816.4|0
1590636900000|2020-05-28 03:35:00|42038.3|41870.5|42000.4|41832.8|42054.2|41886.4|42000.4|41832.8|0
1590637200000|2020-05-28 03:40:00|41997.8|41830.2|42030.7|41862.9|42062.3|41894.3|41997.8|41830.2|0
1590637500000|2020-05-28 03:45:00|42026.2|41858.4|41982.6|41815|42035.3|41867.5|41977.8|41810.2|0
1590637800000|2020-05-28 03:50:00|41975.2|41807.6|41977.7|41810.1|41990.1|41822.5|41950|41782.6|0
1590638100000|2020-05-28 03:55:00|41967.4|41799.8|41940.2|41772.8|41969.9|41802.3|41925.1|41757.7|0
1590638400000|2020-05-28 04:00:00|41947.7|41780.3|41930.2|41762.8|41947.9|41780.5|41930.2|41762.8|0
1590638700000|2020-05-28 04:05:00|41915.6|41748.2|41928.8|41761.4|41931.7|41764.3|41908|41740.8|0
1590639000000|2020-05-28 04:10:00|41932.6|41765.2|41953.9|41786.5|41959.7|41792.1|41932.6|41765.2|0
1590639300000|2020-05-28 04:15:00|41953.8|41786.4|41930.1|41762.7|41956.8|41789.4|41921.6|41754.2|0
1590639600000|2020-05-28 04:20:00|41920.8|41753.4|41918.3|41750.9|41944.7|41777.3|41910|41742.6|0
1590639900000|2020-05-28 04:25:00|41913.1|41745.7|41906.1|41738.9|41969.6|41802|41906.1|41738.9|0
1590640200000|2020-05-28 04:30:00|41907.6|41740.4|41989.8|41822.2|41989.8|41822.2|41905.6|41738.4|0
1590640500000|2020-05-28 04:35:00|41994.7|41827.1|42072.9|41904.9|42072.9|41904.9|41994.7|41827.1|0
1590640800000|2020-05-28 04:40:00|42049.3|41881.5|41972.1|41804.5|42049.3|41881.5|41952.7|41785.3|0
1590641100000|2020-05-28 04:45:00|41974.2|41806.6|41992.5|41824.9|41992.5|41824.9|41943.9|41776.5|0
1590641400000|2020-05-28 04:50:00|41982.5|41814.9|41989.8|41822.2|42020.8|41853|41982.5|41814.9|0
1590641700000|2020-05-28 04:55:00|41984.3|41816.7|41977.4|41809.8|41987|41819.4|41972.2|41804.6|0
1590642000000|2020-05-28 05:00:00|41966.2|41798.6|41916|41748.6|41966.2|41798.6|41894.2|41727|0
1590642300000|2020-05-28 05:05:00|41955|41787.6|41942.6|41775.2|42007.8|41840.2|41937.7|41770.3|0
1590642600000|2020-05-28 05:10:00|41927.9|41760.5|41934.9|41767.5|41962.3|41794.7|41909.7|41742.3|0
1590642900000|2020-05-28 05:15:00|41926.5|41759.1|41898.9|41731.7|41941.9|41774.5|41888.8|41721.6|0
1590643200000|2020-05-28 05:20:00|41874.5|41707.3|41928.1|41760.7|41928.1|41760.7|41869.4|41702.2|0
1590643500000|2020-05-28 05:25:00|41910.4|41743|41902.1|41734.9|41910.4|41743|41872.2|41705|0
1590643800000|2020-05-28 05:30:00|41924.8|41757.4|41886.9|41719.7|41930.6|41763.2|41880.4|41713.2|0
1590644100000|2020-05-28 05:35:00|41902.4|41735.2|41943.9|41776.5|41990.3|41822.7|41895.8|41728.6|0
1590644400000|2020-05-28 05:40:00|41939.8|41772.4|41945.7|41778.3|41995.5|41827.9|41939.8|41772.4|0
1590644700000|2020-05-28 05:45:00|41956.2|41788.8|41968.3|41800.7|42005.8|41838.2|41956.2|41788.8|0
1590645000000|2020-05-28 05:50:00|41956.7|41789.3|41938.3|41770.9|41970.7|41803.1|41937.7|41770.3|0
1590645300000|2020-05-28 05:55:00|41940.6|41773.2|41990.2|41822.6|41991.9|41824.3|41940.6|41773.2|0
1590711000000|2020-05-29 00:10:00|41695.9|41529.5|41752.6|41586|41752.6|41586|41663.3|41496.9|0
1590711300000|2020-05-29 00:15:00|41737.2|41570.6|41711.8|41545.2|41745.2|41578.6|41693.4|41527|0
1590711600000|2020-05-29 00:20:00|41722.6|41556|41681.9|41515.5|41727.8|41561.2|41649.7|41483.5|0
1590711900000|2020-05-29 00:25:00|41681.2|41514.8|41673.4|41507|41705.1|41538.7|41655.7|41489.5|0
1590712200000|2020-05-29 00:30:00|41647.7|41481.5|41624.9|41458.7|41684.2|41517.8|41624.9|41458.7|0
1590712500000|2020-05-29 00:35:00|41609.6|41443.4|41516.5|41350.7|41609.6|41443.4|41473|41307.4|0
1590712800000|2020-05-29 00:40:00|41508.9|41343.1|41452.8|41287.4|41528.9|41363.1|41452.8|41287.4|0
1590713100000|2020-05-29 00:45:00|41462.2|41296.6|41443.2|41277.8|41462.2|41296.6|41430.8|41265.4|0
1590713400000|2020-05-29 00:50:00|41436.7|41271.3|41345.2|41180.2|41436.7|41271.3|41345.2|41180.2|0
1590713700000|2020-05-29 00:55:00|41327.1|41162.1|41356.5|41191.5|41362.3|41197.1|41295.3|41130.5|0
1590714000000|2020-05-29 01:00:00|41360.9|41195.7|41391.1|41225.9|41407.7|41242.4|41360.9|41195.7|0
1590714300000|2020-05-29 01:05:00|41374.1|41208.9|41465.6|41300|41495.5|41329.9|41371.3|41206.1|0
1590714600000|2020-05-29 01:10:00|41485.7|41320.1|41465|41299.4|41515.3|41349.5|41465|41299.4|0
1590714900000|2020-05-29 01:15:00|41490.6|41325|41513.2|41347.4|41528.4|41362.6|41485.7|41320.1|0
1590715200000|2020-05-29 01:20:00|41503.5|41337.9|41500.9|41335.3|41537.3|41371.5|41477.5|41311.9|0
1590715500000|2020-05-29 01:25:00|41510.9|41345.1|41482.1|41316.5|41510.9|41345.1|41478.4|41312.8|0
1590715800000|2020-05-29 01:30:00|41493.1|41327.5|41488.9|41323.3|41507.3|41341.7|41488.9|41323.3|0
1590716100000|2020-05-29 01:35:00|41480.7|41315.1|41477.5|41311.9|41509.9|41344.1|41477.5|41311.9|0
1590716400000|2020-05-29 01:40:00|41483.4|41317.8|41452.4|41287|41494.9|41329.3|41452.4|41287|0
1590716700000|2020-05-29 01:45:00|41447.4|41282|41526|41360.2|41566.8|41400.8|41447.4|41282|0
1590717000000|2020-05-29 01:50:00|41504.1|41338.5|41525.8|41360|41531.5|41365.7|41504.1|41338.5|0
1590717300000|2020-05-29 01:55:00|41511.5|41345.7|41511.9|41346.1|41532|41366.2|41511.3|41345.5|0
1590717600000|2020-05-29 02:00:00|41517.2|41351.4|41549.1|41383.3|41554.8|41389|41517.2|41351.4|0
1590717900000|2020-05-29 02:05:00|41555.8|41390|41473.4|41307.8|41555.8|41390|41473.4|41307.8|0
1590718200000|2020-05-29 02:10:00|41456.4|41291|41426.4|41261|41468.5|41302.9|41422.8|41257.4|0
1590718500000|2020-05-29 02:15:00|41427.1|41261.7|41417.2|41251.8|41427.1|41261.7|41389.5|41224.3|0
1590718800000|2020-05-29 02:20:00|41414.5|41249.1|41395.8|41230.6|41414.5|41249.1|41380|41214.8|0
1590719100000|2020-05-29 02:25:00|41397.7|41232.5|41493.5|41327.9|41493.5|41327.9|41397.7|41232.5|0
1590719400000|2020-05-29 02:30:00|41502.7|41337.1|41519.1|41353.3|41552.2|41386.4|41502.7|41337.1|0
1590719700000|2020-05-29 02:35:00|41538.8|41373|41590|41424|41594.4|41428.4|41538.8|41373|0
1590720000000|2020-05-29 02:40:00|41583.9|41417.9|41591.9|41425.9|41616.5|41450.3|41577.2|41411.2|0
1590720300000|2020-05-29 02:45:00|41600.3|41434.3|41616.5|41450.3|41616.9|41450.7|41599.7|41433.7|0
1590720600000|2020-05-29 02:50:00|41627.5|41461.3|41729.9|41563.3|41733.7|41567.1|41627.5|41461.3|0
1590720900000|2020-05-29 02:55:00|41703.8|41537.4|41677.6|41511.2|41703.8|41537.4|41673.5|41507.1|0
1590721200000|2020-05-29 03:00:00|41687.7|41521.3|41683.4|41517|41692.7|41526.3|41666.8|41500.4|0
1590721500000|2020-05-29 03:05:00|41682.3|41515.9|41694.8|41528.4|41704.4|41538|41656.1|41489.9|0
1590721800000|2020-05-29 03:10:00|41678.4|41512|41699.6|41533.2|41699.6|41533.2|41658.8|41492.4|0
1590722100000|2020-05-29 03:15:00|41701.6|41535.2|41773.6|41606.8|41776.3|41609.5|41701.6|41535.2|0
1590722400000|2020-05-29 03:20:00|41777.6|41610.8|41808.2|41641.4|41819|41652|41773|41606.2|0
1590722700000|2020-05-29 03:25:00|41810.7|41643.7|41736.9|41570.3|41810.7|41643.7|41736.9|41570.3|0
1590723000000|2020-05-29 03:30:00|41722.7|41556.1|41774.6|41607.8|41774.6|41607.8|41705.2|41538.8|0
1590723300000|2020-05-29 03:35:00|41776.6|41609.8|41794.5|41627.7|41795.2|41628.4|41729.3|41562.7|0
1590723600000|2020-05-29 03:40:00|41794.7|41627.9|41817.8|41650.8|41826.2|41659.2|41794.7|41627.9|0
1590723900000|2020-05-29 03:45:00|41821.6|41654.6|41827.1|41660.1|41827.7|41660.7|41785.9|41619.1|0
1590724200000|2020-05-29 03:50:00|41828.6|41661.6|41855|41688|41857.9|41690.9|41814.5|41647.5|0
1590724500000|2020-05-29 03:55:00|41852.9|41685.9|41836.9|41669.9|41852.9|41685.9|41818.2|41651.2|0
1590724800000|2020-05-29 04:00:00|41833.2|41666.2|41821|41654|41833.2|41666.2|41785.4|41618.6|0
1590725100000|2020-05-29 04:05:00|41806.7|41639.9|41820.1|41653.1|41828.1|41661.1|41805.6|41638.8|0
1590725400000|2020-05-29 04:10:00|41817.2|41650.2|41862.5|41695.3|41862.5|41695.3|41802.5|41635.7|0
1590725700000|2020-05-29 04:15:00|41865.9|41698.7|41829.9|41662.9|41865.9|41698.7|41813.1|41646.1|0
1590726000000|2020-05-29 04:20:00|41836.9|41669.9|41876.4|41709.2|41876.4|41709.2|41817.7|41650.7|0
1590726300000|2020-05-29 04:25:00|41880.8|41713.6|41877.1|41709.9|41898.3|41731.1|41877.1|41709.9|0
1590726600000|2020-05-29 04:30:00|41862.4|41695.2|41899.5|41732.3|41905.4|41738.2|41859.2|41692|0
1590726900000|2020-05-29 04:35:00|41890.2|41723|41902|41734.8|41910.5|41743.1|41884.6|41717.4|0
1590727200000|2020-05-29 04:40:00|41901.9|41734.7|41906.3|41739.1|41906.3|41739.1|41887.6|41720.4|0
1590727500000|2020-05-29 04:45:00|41913|41745.6|41898.3|41731.1|41918.2|41750.8|41898.3|41731.1|0
1590727800000|2020-05-29 04:50:00|41887.9|41720.7|41943.1|41775.7|41943.1|41775.7|41879.3|41712.1|0
1590728100000|2020-05-29 04:55:00|41939|41771.6|42008.7|41841.1|42008.7|41841.1|41937.6|41770.2|0
1590728400000|2020-05-29 05:00:00|42069.7|41901.7|41901.9|41734.7|42069.7|41901.7|41901.9|41734.7|0
1590728700000|2020-05-29 05:05:00|41911.8|41744.4|41895.3|41728.1|41941.3|41773.9|41895.3|41728.1|0
1590729000000|2020-05-29 05:10:00|41909.6|41742.2|41895.1|41727.9|41920.2|41752.8|41872.9|41705.7|0
1590729300000|2020-05-29 05:15:00|41884.9|41717.7|41763.4|41596.6|41884.9|41717.7|41763.4|41596.6|0
1590729600000|2020-05-29 05:20:00|41740.6|41574|41756.8|41590.2|41768.4|41601.6|41740.6|41574|0
1590729900000|2020-05-29 05:25:00|41746.8|41580.2|41659.1|41492.7|41746.8|41580.2|41659.1|41492.7|0
1590730200000|2020-05-29 05:30:00|41693|41526.6|41592.2|41426.2|41693|41526.6|41592.2|41426.2|0
1590730500000|2020-05-29 05:35:00|41589.1|41423.1|41557.4|41391.6|41589.1|41423.1|41501.5|41335.9|0
1590730800000|2020-05-29 05:40:00|41541.8|41376|41549.4|41383.6|41551.1|41385.3|41499.5|41333.9|0
1590731100000|2020-05-29 05:45:00|41561.4|41395.4|41503.2|41337.6|41561.4|41395.4|41487.2|41321.6|0
1590731400000|2020-05-29 05:50:00|41489.8|41324.2|41445.9|41280.5|41493.4|41327.8|41445.9|41280.5|0
1590731700000|2020-05-29 05:55:00|41442.5|41277.1|41547.6|41381.8|41547.6|41381.8|41438.3|41272.9|0
1590970200000|2020-06-01 00:10:00|41052.9|40889.1|41207.7|41043.1|41207.7|41043.1|41041.2|40877.4|0
1590970500000|2020-06-01 00:15:00|41212.3|41047.7|41337.6|41172.6|41355.4|41190.4|41212.3|41047.7|0
1590970800000|2020-06-01 00:20:00|41315.2|41150.2|41174.9|41010.5|41324.5|41159.5|41174.9|41010.5|0
1590971100000|2020-06-01 00:25:00|41188.1|41023.7|41225.8|41061.2|41230.4|41065.8|41162.2|40997.8|0
1590971400000|2020-06-01 00:30:00|41177.6|41013.2|41268.8|41104|41282.8|41118|41177.6|41013.2|0
1590971700000|2020-06-01 00:35:00|41297.7|41132.9|41290.3|41125.5|41332.9|41167.9|41278.9|41114.1|0
1590972000000|2020-06-01 00:40:00|41277.5|41112.7|41297.5|41132.7|41305.2|41140.4|41277.5|41112.7|0
1590972300000|2020-06-01 00:45:00|41313|41148|41337.9|41172.9|41337.9|41172.9|41288.6|41123.8|0
1590972600000|2020-06-01 00:50:00|41350.1|41185.1|41528.3|41362.5|41531|41365.2|41350.1|41185.1|0
1590972900000|2020-06-01 00:55:00|41519.1|41353.3|41466.9|41301.3|41519.1|41353.3|41436.7|41271.3|0
1590973200000|2020-06-01 01:00:00|41495.5|41329.9|41407.2|41242|41495.5|41329.9|41406.1|41240.9|0
1590973500000|2020-06-01 01:05:00|41392|41226.8|41376.8|41211.6|41442.3|41276.9|41376.8|41211.6|0
1590973800000|2020-06-01 01:10:00|41424.9|41259.5|41465.8|41300.2|41465.8|41300.2|41416.1|41250.7|0
1590974100000|2020-06-01 01:15:00|41500.4|41334.8|41556.8|41391|41587.2|41421.2|41500.4|41334.8|0
1590974400000|2020-06-01 01:20:00|41587.1|41421.1|41723.8|41557.2|41723.8|41557.2|41587.1|41421.1|0
1590974700000|2020-06-01 01:25:00|41693.8|41527.4|41554.8|41389|41693.8|41527.4|41554.8|41389|0
1590975000000|2020-06-01 01:30:00|41582|41416|41514.1|41348.3|41602.4|41436.4|41514.1|41348.3|0
1590975300000|2020-06-01 01:35:00|41491.9|41326.3|41521.4|41355.6|41533.4|41367.6|41436|41270.6|0
1590975600000|2020-06-01 01:40:00|41528.6|41362.8|41540.2|41374.4|41566.2|41400.2|41493|41327.4|0
1590975900000|2020-06-01 01:45:00|41561.5|41395.5|41666.8|41500.4|41675.2|41508.8|41561.5|41395.5|0
1590976200000|2020-06-01 01:50:00|41640.7|41474.5|41643.7|41477.5|41695.9|41529.5|41607.7|41441.7|0
1590976500000|2020-06-01 01:55:00|41695.7|41529.3|41679.9|41513.5|41732.4|41565.8|41679.9|41513.5|0
1590976800000|2020-06-01 02:00:00|41668.8|41502.4|41646.3|41480.1|41671.1|41504.7|41617.4|41451.2|0
1590977100000|2020-06-01 02:05:00|41659.2|41492.8|41707.5|41541.1|41707.5|41541.1|41659.2|41492.8|0
1590977400000|2020-06-01 02:10:00|41716.7|41550.1|41723.3|41556.7|41731.6|41565|41699.1|41532.7|0
1590977700000|2020-06-01 02:15:00|41720.9|41554.3|41728.7|41562.1|41728.7|41562.1|41668|41501.6|0
1590978000000|2020-06-01 02:20:00|41722.4|41555.8|41728.6|41562|41735.4|41568.8|41722.1|41555.5|0
1590978300000|2020-06-01 02:25:00|41731.1|41564.5|41760.5|41593.7|41787.1|41620.3|41731.1|41564.5|0
1590978600000|2020-06-01 02:30:00|41769.4|41602.6|41771.1|41604.3|41771.1|41604.3|41733.5|41566.9|0
1590978900000|2020-06-01 02:35:00|41778.8|41612|41713.6|41547|41803.4|41636.6|41713.6|41547|0
1590979200000|2020-06-01 02:40:00|41760|41593.2|41809.1|41642.1|41809.1|41642.1|41760|41593.2|0
1590979500000|2020-06-01 02:45:00|41799|41632.2|41771.8|41605|41799|41632.2|41757.4|41590.8|0
1590979800000|2020-06-01 02:50:00|41784.4|41617.6|41804.6|41637.8|41830.6|41663.6|41784.4|41617.6|0
1590980100000|2020-06-01 02:55:00|41796|41629.2|41830.6|41663.6|41833.8|41666.8|41796|41629.2|0
1590980400000|2020-06-01 03:00:00|41825.8|41658.8|41838.9|41671.9|41887.3|41720.1|41825.8|41658.8|0
1590980700000|2020-06-01 03:05:00|41832.9|41665.9|41827.2|41660.2|41869.5|41702.3|41827.1|41660.1|0
1590981000000|2020-06-01 03:10:00|41831.8|41664.8|41908|41740.8|41908|41740.8|41824.8|41657.8|0
1590981300000|2020-06-01 03:15:00|41912.1|41744.7|41900.1|41732.9|41920.9|41753.5|41897.5|41730.3|0
1590981600000|2020-06-01 03:20:00|41880.8|41713.6|41903.2|41736|41903.2|41736|41880.8|41713.6|0
1590981900000|2020-06-01 03:25:00|41908.8|41741.4|41918.6|41751.2|41918.8|41751.4|41901.9|41734.7|0
1590982200000|2020-06-01 03:30:00|41921.7|41754.3|41895.5|41728.3|41921.7|41754.3|41895.5|41728.3|0
1590982500000|2020-06-01 03:35:00|41877.8|41710.6|41847.6|41680.6|41890.2|41723|41847.6|41680.6|0
1590982800000|2020-06-01 03:40:00|41854.6|41687.6|41881.9|41714.7|41893.1|41725.9|41854.6|41687.6|0
1590983100000|2020-06-01 03:45:00|41879.7|41712.5|41853.9|41686.9|41879.7|41712.5|41847.5|41680.5|0
1590983400000|2020-06-01 03:50:00|41840.9|41673.9|41834.1|41667.1|41851.3|41684.3|41834.1|41667.1|0
1590983700000|2020-06-01 03:55:00|41819|41652|41787.1|41620.3|41823.3|41656.3|41773.9|41607.1|0
1590984000000|2020-06-01 04:00:00|41773.2|41606.4|41757.5|41590.9|41776.5|41609.7|41742.1|41575.5|0
1590984300000|2020-06-01 04:05:00|41762.8|41596|41702.5|41536.1|41762.8|41596|41702.5|41536.1|0
1590984600000|2020-06-01 04:10:00|41701.6|41535.2|41605.8|41439.8|41701.6|41535.2|41605.8|41439.8|0
1590984900000|2020-06-01 04:15:00|41603.7|41437.7|41637|41470.8|41637|41470.8|41580|41414|0
1590985200000|2020-06-01 04:20:00|41652|41485.8|41662.2|41495.8|41662.2|41495.8|41643.5|41477.3|0
1590985500000|2020-06-01 04:25:00|41663.1|41496.7|41651.1|41484.9|41665.5|41499.1|41651.1|41484.9|0
1590985800000|2020-06-01 04:30:00|41653.4|41487.2|41659.7|41493.3|41664.5|41498.1|41653.4|41487.2|0
1590986100000|2020-06-01 04:35:00|41656.5|41490.3|41622.9|41456.7|41656.5|41490.3|41612.7|41446.5|0
1590986400000|2020-06-01 04:40:00|41632.8|41466.6|41555.1|41389.3|41632.8|41466.6|41555.1|41389.3|0
1590986700000|2020-06-01 04:45:00|41560|41394|41639.7|41473.5|41639.7|41473.5|41560|41394|0
1590987000000|2020-06-01 04:50:00|41665.8|41499.4|41663|41496.6|41670.9|41504.5|41653.7|41487.5|0
1590987300000|2020-06-01 04:55:00|41666.8|41500.4|41645.1|41478.9|41680.8|41514.4|41630.9|41464.7|0
1590987600000|2020-06-01 05:00:00|41656.2|41490|41600.3|41434.3|41656.2|41490|41589|41423|0
1590987900000|2020-06-01 05:05:00|41598.2|41432.2|41516.6|41350.8|41598.2|41432.2|41516.6|41350.8|0
1590988200000|2020-06-01 05:10:00|41512.6|41346.8|41541.3|41375.5|41541.3|41375.5|41481.5|41315.9|0
1590988500000|2020-06-01 05:15:00|41552.9|41387.1|41570.1|41404.1|41609.5|41443.3|41552.9|41387.1|0
1590988800000|2020-06-01 05:20:00|41567.9|41401.9|41598.6|41432.6|41622.4|41456.2|41546.7|41380.9|0
1590989100000|2020-06-01 05:25:00|41581.4|41415.4|41506.9|41341.3|41581.4|41415.4|41498|41332.4|0
1590989400000|2020-06-01 05:30:00|41494.4|41328.8|41452.9|41287.5|41506.9|41341.3|41418|41252.6|0
1590989700000|2020-06-01 05:35:00|41445.5|41280.1|41450.2|41284.8|41454.6|41289.2|41407.8|41242.4|0
1590990000000|2020-06-01 05:40:00|41458.7|41293.1|41541.9|41376.1|41541.9|41376.1|41458.7|41293.1|0
1590990300000|2020-06-01 05:45:00|41578.7|41412.7|41578.8|41412.8|41629|41462.8|41578.7|41412.7|0
1590990600000|2020-06-01 05:50:00|41573.9|41407.9|41557.8|41392|41605.2|41439.2|41557.8|41392|0
1590990900000|2020-06-01 05:55:00|41563.3|41397.3|41558.9|41392.9|41589.3|41423.3|41549.9|41384.1|0
1591056600000|2020-06-02 00:10:00|41470.1|41304.5|41478|41312.4|41604.3|41438.3|41447.9|41282.5|0
1591056900000|2020-06-02 00:15:00|41486.5|41320.9|41497.6|41332|41552.8|41387|41423.2|41257.8|0
1591057200000|2020-06-02 00:20:00|41543.9|41378.1|41316|41151|41543.9|41378.1|41316|41151|0
1591057500000|2020-06-02 00:25:00|41271.1|41106.3|41448.9|41283.5|41448.9|41283.5|41271.1|41106.3|0
1591057800000|2020-06-02 00:30:00|41442.2|41276.8|41401.4|41236.2|41444.6|41279.2|41351.3|41186.3|0
1591058100000|2020-06-02 00:35:00|41404.8|41239.6|41393.2|41228|41451.8|41286.4|41393.2|41228|0
1591058400000|2020-06-02 00:40:00|41402.9|41237.7|41384.6|41219.4|41413.3|41247.9|41383|41217.8|0
1591058700000|2020-06-02 00:45:00|41389.4|41224.2|41393.4|41228.2|41447.3|41281.9|41389.4|41224.2|0
1591059000000|2020-06-02 00:50:00|41413.5|41248.1|41489.7|41324.1|41489.7|41324.1|41383.8|41218.6|0
1591059300000|2020-06-02 00:55:00|41464.5|41298.9|41486.4|41320.8|41501.1|41335.5|41464.5|41298.9|0
1591059600000|2020-06-02 01:00:00|41490.5|41324.9|41586.5|41420.5|41586.5|41420.5|41490.5|41324.9|0
1591059900000|2020-06-02 01:05:00|41589.7|41423.7|41599.3|41433.3|41615.6|41449.4|41570.9|41404.9|0
1591060200000|2020-06-02 01:10:00|41588.2|41422.2|41600|41434|41600.3|41434.3|41565.7|41399.7|0
1591060500000|2020-06-02 01:15:00|41604.1|41438.1|41581|41415|41608.8|41442.6|41571.4|41405.4|0
1591060800000|2020-06-02 01:20:00|41589.7|41423.7|41574.9|41408.9|41589.7|41423.7|41565.9|41399.9|0
1591061100000|2020-06-02 01:25:00|41582.9|41416.9|41612.3|41446.1|41612.3|41446.1|41574.5|41408.5|0
1591061400000|2020-06-02 01:30:00|41610.2|41444|41588.7|41422.7|41639.2|41473|41588.7|41422.7|0
1591061700000|2020-06-02 01:35:00|41589.9|41423.9|41562.6|41396.6|41595.9|41429.9|41543|41377.2|0
1591062000000|2020-06-02 01:40:00|41576.7|41410.7|41481.6|41316|41581|41415|41481.6|41316|0
1591062300000|2020-06-02 01:45:00|41464.2|41298.6|41500|41334.4|41533.2|41367.4|41464.2|41298.6|0
1591062600000|2020-06-02 01:50:00|41483|41317.4|41495.2|41329.6|41552.9|41387.1|41483|41317.4|0
1591062900000|2020-06-02 01:55:00|41484.3|41318.7|41495.5|41329.9|41503|41337.4|41484.3|41318.7|0
1591063200000|2020-06-02 02:00:00|41495.7|41330.1|41433.5|41268.1|41501|41335.4|41432.2|41266.8|0
1591063500000|2020-06-02 02:05:00|41438|41272.6|41466.3|41300.7|41477.3|41311.7|41438|41272.6|0
1591063800000|2020-06-02 02:10:00|41461.8|41296.2|41460.2|41294.6|41483.8|41318.2|41460.2|41294.6|0
1591064100000|2020-06-02 02:15:00|41451.9|41286.5|41458.2|41292.6|41508.6|41342.8|41450.9|41285.5|0
1591064400000|2020-06-02 02:20:00|41465.8|41300.2|41411.1|41245.7|41476.1|41310.5|41399|41233.8|0
1591064700000|2020-06-02 02:25:00|41403.3|41238.1|41429|41263.6|41430.1|41264.7|41391|41225.8|0
1591065000000|2020-06-02 02:30:00|41441.3|41275.9|41510.1|41344.3|41512.1|41346.3|41439.8|41274.4|0
1591065300000|2020-06-02 02:35:00|41506.5|41340.9|41512.9|41347.1|41514.6|41348.8|41478.5|41312.9|0
1591065600000|2020-06-02 02:40:00|41517.8|41352|41528.3|41362.5|41530.1|41364.3|41509|41343.2|0
1591065900000|2020-06-02 02:45:00|41511.4|41345.6|41635.6|41469.4|41635.6|41469.4|41511.4|41345.6|0
1591066200000|2020-06-02 02:50:00|41616.2|41450|41617.9|41451.7|41650.5|41484.3|41616.2|41450|0
1591066500000|2020-06-02 02:55:00|41593|41427|41623.6|41457.4|41627.1|41460.9|41583.8|41417.8|0
1591066800000|2020-06-02 03:00:00|41621.3|41455.1|41656.8|41490.6|41656.8|41490.6|41620.9|41454.7|0
1591067100000|2020-06-02 03:05:00|41660.1|41493.7|41658.5|41492.1|41686.8|41520.4|41654.5|41488.3|0
1591067400000|2020-06-02 03:10:00|41642.6|41476.4|41705.5|41539.1|41705.5|41539.1|41642.6|41476.4|0
1591067700000|2020-06-02 03:15:00|41700.9|41534.5|41710.5|41543.9|41717.6|41551|41700.7|41534.3|0
1591068000000|2020-06-02 03:20:00|41720.8|41554.2|41701.4|41535|41720.8|41554.2|41671.3|41504.9|0
1591068300000|2020-06-02 03:25:00|41700.7|41534.3|41669.2|41502.8|41702.5|41536.1|41669|41502.6|0
1591068600000|2020-06-02 03:30:00|41661|41494.6|41656|41489.8|41685.4|41519|41656|41489.8|0
1591068900000|2020-06-02 03:35:00|41657.2|41491|41707.8|41541.4|41707.8|41541.4|41657.2|41491|0
1591069200000|2020-06-02 03:40:00|41686.4|41520|41699.2|41532.8|41711.7|41545.1|41686.4|41520|0
1591069500000|2020-06-02 03:45:00|41708.3|41541.8|41727.4|41560.8|41732|41565.4|41705.8|41539.4|0
1591069800000|2020-06-02 03:50:00|41710.9|41544.3|41739.2|41572.6|41744.8|41578.2|41710.9|41544.3|0
1591070100000|2020-06-02 03:55:00|41757.9|41591.3|41747.2|41580.6|41767.3|41600.5|41738|41571.4|0
1591070400000|2020-06-02 04:00:00|41748.7|41582.1|41749.7|41583.1|41757.4|41590.8|41739.5|41572.9|0
1591070700000|2020-06-02 04:05:00|41752|41585.4|41761.8|41595|41761.8|41595|41743.7|41577.1|0
1591071000000|2020-06-02 04:10:00|41775.5|41608.7|41790.7|41623.9|41805.7|41638.9|41775.5|41608.7|0
1591071300000|2020-06-02 04:15:00|41796.5|41629.7|41742.8|41576.2|41810.3|41643.3|41742.7|41576.1|0
1591071600000|2020-06-02 04:20:00|41748.3|41581.7|41602.2|41436.2|41748.3|41581.7|41599.2|41433.2|0
1591071900000|2020-06-02 04:25:00|41606.6|41440.6|41648.2|41482|41648.2|41482|41601.2|41435.2|0
1591072200000|2020-06-02 04:30:00|41669.9|41503.5|41614.5|41448.3|41669.9|41503.5|41608.5|41442.3|0
1591072500000|2020-06-02 04:35:00|41607.7|41441.7|41648.9|41482.7|41654.8|41488.6|41599.8|41433.8|0
1591072800000|2020-06-02 04:40:00|41644.3|41478.1|41617.6|41451.4|41659.9|41493.5|41617.6|41451.4|0
1591073100000|2020-06-02 04:45:00|41611.9|41445.7|41623.4|41457.2|41638.4|41472.2|41596.1|41430.1|0
1591073400000|2020-06-02 04:50:00|41629.5|41463.3|41683.1|41516.7|41698.3|41531.9|41621.6|41455.4|0
1591073700000|2020-06-02 04:55:00|41686.9|41520.5|41710.7|41544.1|41710.7|41544.1|41674.7|41508.3|0
1591074000000|2020-06-02 05:00:00|41710.3|41543.7|41732.4|41565.8|41732.4|41565.8|41703.1|41536.7|0
1591074300000|2020-06-02 05:05:00|41747.1|41580.5|41709.9|41543.3|41747.1|41580.5|41697.7|41531.3|0
1591074600000|2020-06-02 05:10:00|41695.3|41528.9|41756.6|41590|41756.6|41590|41694.1|41527.7|0
1591074900000|2020-06-02 05:15:00|41734.3|41567.7|41759.4|41592.6|41768.5|41601.7|41734.3|41567.7|0
1591075200000|2020-06-02 05:20:00|41765.8|41599|41826.4|41659.4|41826.4|41659.4|41765.8|41599|0
1591075500000|2020-06-02 05:25:00|41826.6|41659.6|41819.8|41652.8|41835.5|41668.5|41804|41637.2|0
1591075800000|2020-06-02 05:30:00|41818.1|41651.1|41820.8|41653.8|41828.8|41661.8|41788.4|41621.6|0
1591076100000|2020-06-02 05:35:00|41842.2|41675.2|41893.2|41726|41914.1|41746.7|41842.2|41675.2|0
1591076400000|2020-06-02 05:40:00|41890|41722.8|41906.9|41739.7|41914.7|41747.3|41881.7|41714.5|0
1591076700000|2020-06-02 05:45:00|41924.5|41757.1|41914.6|41747.2|41929.9|41762.5|41901|41733.8|0
1591077000000|2020-06-02 05:50:00|41864.5|41697.3|41759.9|41593.1|41881.3|41714.1|41754.1|41587.5|0
1591077300000|2020-06-02 05:55:00|41762.6|41595.8|41816.2|41649.2|41853.2|41686.2|41762.6|41595.8|0
1591143000000|2020-06-03 00:10:00|41601.1|41435.1|41640.8|41474.6|41757.1|41590.5|41601.1|41435.1|0
1591143300000|2020-06-03 00:15:00|41623.2|41457|41592.6|41426.6|41623.2|41457|41474.6|41309|0
1591143600000|2020-06-03 00:20:00|41573.2|41407.2|41589|41423|41630.5|41464.3|41573.2|41407.2|0
1591143900000|2020-06-03 00:25:00|41496.9|41331.3|41337.2|41172.2|41496.9|41331.3|41337.2|41172.2|0
1591144200000|2020-06-03 00:30:00|41351.1|41186.1|41456.3|41290.9|41456.3|41290.9|41331.5|41166.5|0
1591144500000|2020-06-03 00:35:00|41516.2|41350.4|41512.7|41346.9|41516.2|41350.4|41417.2|41251.8|0
1591144800000|2020-06-03 00:40:00|41513.5|41347.7|41421.7|41256.3|41513.5|41347.7|41418.5|41253.1|0
1591145100000|2020-06-03 00:45:00|41411.1|41245.7|41399.6|41234.4|41426.7|41261.3|41386.7|41221.5|0
1591145400000|2020-06-03 00:50:00|41401.7|41236.5|41434.1|41268.7|41435.8|41270.4|41398.8|41233.6|0
1591145700000|2020-06-03 00:55:00|41431.3|41265.9|41458.2|41292.6|41461.1|41295.5|41383.6|41218.4|0
1591146000000|2020-06-03 01:00:00|41432.5|41267.1|41425.2|41259.8|41464.1|41298.5|41415.4|41250|0
1591146300000|2020-06-03 01:05:00|41414.1|41248.7|41442.6|41277.2|41457.3|41291.9|41414.1|41248.7|0
1591146600000|2020-06-03 01:10:00|41439.6|41274.2|41419|41253.6|41439.6|41274.2|41410.7|41245.3|0
1591146900000|2020-06-03 01:15:00|41395.8|41230.6|41412.4|41247|41412.4|41247|41356.8|41191.8|0
1591147200000|2020-06-03 01:20:00|41414.1|41248.7|41360.7|41195.5|41414.5|41249.1|41360.7|41195.5|0
1591147500000|2020-06-03 01:25:00|41354.3|41189.3|41373.5|41208.3|41396.9|41231.7|41336.6|41171.6|0
1591147800000|2020-06-03 01:30:00|41377.5|41212.3|41330.9|41165.9|41389.7|41224.5|41330.9|41165.9|0
1591148100000|2020-06-03 01:35:00|41346.5|41181.5|41350.6|41185.6|41381.4|41216.2|41346.5|41181.5|0
1591148400000|2020-06-03 01:40:00|41344.8|41179.8|41372.7|41207.5|41382.2|41217|41326.8|41161.8|0
1591148700000|2020-06-03 01:45:00|41363.2|41198|41361.1|41195.9|41410.7|41245.3|41340.2|41175.2|0
1591149000000|2020-06-03 01:50:00|41367|41201.8|41304.4|41139.6|41367|41201.8|41304.4|41139.6|0
1591149300000|2020-06-03 01:55:00|41302.1|41137.3|41317|41152|41329|41164|41297.2|41132.4|0
1591149600000|2020-06-03 02:00:00|41325.8|41160.8|41311.1|41146.1|41344|41179|41311.1|41146.1|0
1591149900000|2020-06-03 02:05:00|41283.2|41118.4|41368|41202.8|41397.9|41232.7|41283.2|41118.4|0
1591150200000|2020-06-03 02:10:00|41382.3|41217.1|41329|41164|41382.3|41217.1|41329|41164|0
1591150500000|2020-06-03 02:15:00|41327.8|41162.8|41394|41228.8|41394|41228.8|41327.8|41162.8|0
1591150800000|2020-06-03 02:20:00|41402.3|41237.1|41352.4|41187.4|41402.3|41237.1|41339|41174|0
1591151100000|2020-06-03 02:25:00|41346.7|41181.7|41365.6|41200.4|41365.6|41200.4|41339.6|41174.6|0
1591151400000|2020-06-03 02:30:00|41365.9|41200.7|41371.5|41206.3|41371.5|41206.3|41341.3|41176.3|0
1591151700000|2020-06-03 02:35:00|41379.2|41214|41371.4|41206.2|41379.2|41214|41365.6|41200.4|0
1591152000000|2020-06-03 02:40:00|41371.3|41206.1|41351.4|41186.4|41371.4|41206.2|41351.4|41186.4|0
1591152300000|2020-06-03 02:45:00|41340|41175|41358.8|41193.6|41358.8|41193.6|41305.1|41140.3|0
1591152600000|2020-06-03 02:50:00|41356.6|41191.6|41387.8|41222.6|41387.8|41222.6|41337|41172|0
1591152900000|2020-06-03 02:55:00|41391|41225.8|41362.2|41197|41399.8|41234.6|41362.2|41197|0
1591153200000|2020-06-03 03:00:00|41363.1|41197.9|41399.9|41234.7|41400|41234.8|41363.1|41197.9|0
1591153500000|2020-06-03 03:05:00|41399.6|41234.4|41409.7|41244.3|41409.7|41244.3|41395.3|41230.1|0
1591153800000|2020-06-03 03:10:00|41415.5|41250.1|41435.1|41269.7|41452.2|41286.8|41415.5|41250.1|0
1591154100000|2020-06-03 03:15:00|41429.5|41264.1|41477.5|41311.9|41477.5|41311.9|41423.1|41257.7|0
1591154400000|2020-06-03 03:20:00|41498.2|41332.6|41489.3|41323.7|41504|41338.4|41486.5|41320.9|0
1591154700000|2020-06-03 03:25:00|41496.6|41331|41514.1|41348.3|41528.6|41362.8|41496.6|41331|0
1591155000000|2020-06-03 03:30:00|41522.6|41356.8|41532.4|41366.6|41540.7|41374.9|41522.6|41356.8|0
1591155300000|2020-06-03 03:35:00|41539.3|41373.5|41595.4|41429.4|41595.4|41429.4|41539.3|41373.5|0
1591155600000|2020-06-03 03:40:00|41601.9|41435.9|41546.5|41380.7|41601.9|41435.9|41546.5|41380.7|0
1591155900000|2020-06-03 03:45:00|41552.5|41386.7|41535.4|41369.6|41552.5|41386.7|41530.5|41364.7|0
1591156200000|2020-06-03 03:50:00|41535.2|41369.4|41519.9|41354.1|41539.4|41373.6|41506.4|41340.8|0
1591156500000|2020-06-03 03:55:00|41510.1|41344.3|41502|41336.4|41520.2|41354.4|41502|41336.4|0
1591156800000|2020-06-03 04:00:00|41502.7|41337.1|41489.4|41323.8|41502.7|41337.1|41486.5|41320.9|0
1591157100000|2020-06-03 04:05:00|41490.6|41325|41466.1|41300.5|41500.9|41335.3|41459.8|41294.2|0
1591157400000|2020-06-03 04:10:00|41471.6|41306|41485.8|41320.2|41490.6|41325|41471.6|41306|0
1591157700000|2020-06-03 04:15:00|41498.7|41333.1|41473|41307.4|41502|41336.4|41456.7|41291.3|0
1591158000000|2020-06-03 04:20:00|41483|41317.4|41433.2|41267.8|41490.8|41325.2|41433.2|41267.8|0
1591158300000|2020-06-03 04:25:00|41435.2|41269.8|41487.2|41321.6|41487.7|41322.1|41435.2|41269.8|0
1591158600000|2020-06-03 04:30:00|41482.5|41316.9|41486|41320.4|41486|41320.4|41471.8|41306.2|0
1591158900000|2020-06-03 04:35:00|41496.3|41330.7|41480.2|41314.6|41503.1|41337.5|41480.2|41314.6|0
1591159200000|2020-06-03 04:40:00|41486.5|41320.9|41482.8|41317.2|41503.7|41338.1|41472.9|41307.3|0
1591159500000|2020-06-03 04:45:00|41474.4|41308.8|41528.1|41362.3|41543.6|41377.8|41474.4|41308.8|0
1591159800000|2020-06-03 04:50:00|41495.2|41329.6|41498|41332.4|41506.5|41340.9|41468.1|41302.5|0
1591160100000|2020-06-03 04:55:00|41503.1|41337.5|41502.7|41337.1|41539.8|41374|41502.7|41337.1|0
1591160400000|2020-06-03 05:00:00|41510.1|41344.3|41502.2|41336.6|41515.6|41349.8|41484.3|41318.7|0
1591160700000|2020-06-03 05:05:00|41498.2|41332.6|41498.8|41333.2|41529.9|41364.1|41486.4|41320.8|0
1591161000000|2020-06-03 05:10:00|41503.8|41338.2|41515.6|41349.8|41518|41352.2|41493.1|41327.5|0
1591161300000|2020-06-03 05:15:00|41520.1|41354.3|41542.8|41377|41546.6|41380.8|41512.4|41346.6|0
1591161600000|2020-06-03 05:20:00|41542.1|41376.3|41554.4|41388.6|41556.4|41390.6|41529.8|41364|0
1591161900000|2020-06-03 05:25:00|41559|41393|41487.1|41321.5|41566.2|41400.2|41487.1|41321.5|0
1591162200000|2020-06-03 05:30:00|41476|41310.4|41497.8|41332.2|41498.3|41332.7|41463.4|41297.8|0
1591162500000|2020-06-03 05:35:00|41501.6|41336|41506.7|41341.1|41524.1|41358.3|41501.6|41336|0
1591162800000|2020-06-03 05:40:00|41510|41344.2|41519.6|41353.8|41527.8|41362|41510|41344.2|0
1591163100000|2020-06-03 05:45:00|41518|41352.2|41548.1|41382.3|41548.3|41382.5|41518|41352.2|0
1591163400000|2020-06-03 05:50:00|41550.4|41384.6|41526.1|41360.3|41550.4|41384.6|41526.1|41360.3|0
1591163700000|2020-06-03 05:55:00|41512.8|41347|41449.5|41284.1|41512.8|41347|41449.5|41284.1|0
1591143000000|2020-06-03 00:10:00|41601.1|41435.1|41640.8|41474.6|41757.1|41590.5|41601.1|41435.1|0
1591143300000|2020-06-03 00:15:00|41623.2|41457|41592.6|41426.6|41623.2|41457|41474.6|41309|0
1591143600000|2020-06-03 00:20:00|41573.2|41407.2|41589|41423|41630.5|41464.3|41573.2|41407.2|0
1591143900000|2020-06-03 00:25:00|41496.9|41331.3|41337.2|41172.2|41496.9|41331.3|41337.2|41172.2|0
1591144200000|2020-06-03 00:30:00|41351.1|41186.1|41456.3|41290.9|41456.3|41290.9|41331.5|41166.5|0
1591144500000|2020-06-03 00:35:00|41516.2|41350.4|41512.7|41346.9|41516.2|41350.4|41417.2|41251.8|0
1591144800000|2020-06-03 00:40:00|41513.5|41347.7|41421.7|41256.3|41513.5|41347.7|41418.5|41253.1|0
1591145100000|2020-06-03 00:45:00|41411.1|41245.7|41399.6|41234.4|41426.7|41261.3|41386.7|41221.5|0
1591145400000|2020-06-03 00:50:00|41401.7|41236.5|41434.1|41268.7|41435.8|41270.4|41398.8|41233.6|0
1591145700000|2020-06-03 00:55:00|41431.3|41265.9|41458.2|41292.6|41461.1|41295.5|41383.6|41218.4|0
1591146000000|2020-06-03 01:00:00|41432.5|41267.1|41425.2|41259.8|41464.1|41298.5|41415.4|41250|0
1591146300000|2020-06-03 01:05:00|41414.1|41248.7|41442.6|41277.2|41457.3|41291.9|41414.1|41248.7|0
1591146600000|2020-06-03 01:10:00|41439.6|41274.2|41419|41253.6|41439.6|41274.2|41410.7|41245.3|0
1591146900000|2020-06-03 01:15:00|41395.8|41230.6|41412.4|41247|41412.4|41247|41356.8|41191.8|0
1591147200000|2020-06-03 01:20:00|41414.1|41248.7|41360.7|41195.5|41414.5|41249.1|41360.7|41195.5|0
1591147500000|2020-06-03 01:25:00|41354.3|41189.3|41373.5|41208.3|41396.9|41231.7|41336.6|41171.6|0
1591147800000|2020-06-03 01:30:00|41377.5|41212.3|41330.9|41165.9|41389.7|41224.5|41330.9|41165.9|0
1591148100000|2020-06-03 01:35:00|41346.5|41181.5|41350.6|41185.6|41381.4|41216.2|41346.5|41181.5|0
1591148400000|2020-06-03 01:40:00|41344.8|41179.8|41372.7|41207.5|41382.2|41217|41326.8|41161.8|0
1591148700000|2020-06-03 01:45:00|41363.2|41198|41361.1|41195.9|41410.7|41245.3|41340.2|41175.2|0
1591149000000|2020-06-03 01:50:00|41367|41201.8|41304.4|41139.6|41367|41201.8|41304.4|41139.6|0
1591149300000|2020-06-03 01:55:00|41302.1|41137.3|41317|41152|41329|41164|41297.2|41132.4|0
1591149600000|2020-06-03 02:00:00|41325.8|41160.8|41311.1|41146.1|41344|41179|41311.1|41146.1|0
1591149900000|2020-06-03 02:05:00|41283.2|41118.4|41368|41202.8|41397.9|41232.7|41283.2|41118.4|0
1591150200000|2020-06-03 02:10:00|41382.3|41217.1|41329|41164|41382.3|41217.1|41329|41164|0
1591150500000|2020-06-03 02:15:00|41327.8|41162.8|41394|41228.8|41394|41228.8|41327.8|41162.8|0
1591150800000|2020-06-03 02:20:00|41402.3|41237.1|41352.4|41187.4|41402.3|41237.1|41339|41174|0
1591151100000|2020-06-03 02:25:00|41346.7|41181.7|41365.6|41200.4|41365.6|41200.4|41339.6|41174.6|0
1591151400000|2020-06-03 02:30:00|41365.9|41200.7|41371.5|41206.3|41371.5|41206.3|41341.3|41176.3|0
1591151700000|2020-06-03 02:35:00|41379.2|41214|41371.4|41206.2|41379.2|41214|41365.6|41200.4|0
1591152000000|2020-06-03 02:40:00|41371.3|41206.1|41351.4|41186.4|41371.4|41206.2|41351.4|41186.4|0
1591152300000|2020-06-03 02:45:00|41340|41175|41358.8|41193.6|41358.8|41193.6|41305.1|41140.3|0
1591152600000|2020-06-03 02:50:00|41356.6|41191.6|41387.8|41222.6|41387.8|41222.6|41337|41172|0
1591152900000|2020-06-03 02:55:00|41391|41225.8|41362.2|41197|41399.8|41234.6|41362.2|41197|0
1591153200000|2020-06-03 03:00:00|41363.1|41197.9|41399.9|41234.7|41400|41234.8|41363.1|41197.9|0
1591153500000|2020-06-03 03:05:00|41399.6|41234.4|41409.7|41244.3|41409.7|41244.3|41395.3|41230.1|0
1591153800000|2020-06-03 03:10:00|41415.5|41250.1|41435.1|41269.7|41452.2|41286.8|41415.5|41250.1|0
1591154100000|2020-06-03 03:15:00|41429.5|41264.1|41477.5|41311.9|41477.5|41311.9|41423.1|41257.7|0
1591154400000|2020-06-03 03:20:00|41498.2|41332.6|41489.3|41323.7|41504|41338.4|41486.5|41320.9|0
1591154700000|2020-06-03 03:25:00|41496.6|41331|41514.1|41348.3|41528.6|41362.8|41496.6|41331|0
1591155000000|2020-06-03 03:30:00|41522.6|41356.8|41532.4|41366.6|41540.7|41374.9|41522.6|41356.8|0
1591155300000|2020-06-03 03:35:00|41539.3|41373.5|41595.4|41429.4|41595.4|41429.4|41539.3|41373.5|0
1591155600000|2020-06-03 03:40:00|41601.9|41435.9|41546.5|41380.7|41601.9|41435.9|41546.5|41380.7|0
1591155900000|2020-06-03 03:45:00|41552.5|41386.7|41535.4|41369.6|41552.5|41386.7|41530.5|41364.7|0
1591156200000|2020-06-03 03:50:00|41535.2|41369.4|41519.9|41354.1|41539.4|41373.6|41506.4|41340.8|0
1591156500000|2020-06-03 03:55:00|41510.1|41344.3|41502|41336.4|41520.2|41354.4|41502|41336.4|0
1591156800000|2020-06-03 04:00:00|41502.7|41337.1|41489.4|41323.8|41502.7|41337.1|41486.5|41320.9|0
1591157100000|2020-06-03 04:05:00|41490.6|41325|41466.1|41300.5|41500.9|41335.3|41459.8|41294.2|0
1591157400000|2020-06-03 04:10:00|41471.6|41306|41485.8|41320.2|41490.6|41325|41471.6|41306|0
1591157700000|2020-06-03 04:15:00|41498.7|41333.1|41473|41307.4|41502|41336.4|41456.7|41291.3|0
1591158000000|2020-06-03 04:20:00|41483|41317.4|41433.2|41267.8|41490.8|41325.2|41433.2|41267.8|0
1591158300000|2020-06-03 04:25:00|41435.2|41269.8|41487.2|41321.6|41487.7|41322.1|41435.2|41269.8|0
1591158600000|2020-06-03 04:30:00|41482.5|41316.9|41486|41320.4|41486|41320.4|41471.8|41306.2|0
1591158900000|2020-06-03 04:35:00|41496.3|41330.7|41480.2|41314.6|41503.1|41337.5|41480.2|41314.6|0
1591159200000|2020-06-03 04:40:00|41486.5|41320.9|41482.8|41317.2|41503.7|41338.1|41472.9|41307.3|0
1591159500000|2020-06-03 04:45:00|41474.4|41308.8|41528.1|41362.3|41543.6|41377.8|41474.4|41308.8|0
1591159800000|2020-06-03 04:50:00|41495.2|41329.6|41498|41332.4|41506.5|41340.9|41468.1|41302.5|0
1591160100000|2020-06-03 04:55:00|41503.1|41337.5|41502.7|41337.1|41539.8|41374|41502.7|41337.1|0
1591160400000|2020-06-03 05:00:00|41510.1|41344.3|41502.2|41336.6|41515.6|41349.8|41484.3|41318.7|0
1591160700000|2020-06-03 05:05:00|41498.2|41332.6|41498.8|41333.2|41529.9|41364.1|41486.4|41320.8|0
1591161000000|2020-06-03 05:10:00|41503.8|41338.2|41515.6|41349.8|41518|41352.2|41493.1|41327.5|0
1591161300000|2020-06-03 05:15:00|41520.1|41354.3|41542.8|41377|41546.6|41380.8|41512.4|41346.6|0
1591161600000|2020-06-03 05:20:00|41542.1|41376.3|41554.4|41388.6|41556.4|41390.6|41529.8|41364|0
1591161900000|2020-06-03 05:25:00|41559|41393|41487.1|41321.5|41566.2|41400.2|41487.1|41321.5|0
1591162200000|2020-06-03 05:30:00|41476|41310.4|41497.8|41332.2|41498.3|41332.7|41463.4|41297.8|0
1591162500000|2020-06-03 05:35:00|41501.6|41336|41506.7|41341.1|41524.1|41358.3|41501.6|41336|0
1591162800000|2020-06-03 05:40:00|41510|41344.2|41519.6|41353.8|41527.8|41362|41510|41344.2|0
1591163100000|2020-06-03 05:45:00|41518|41352.2|41548.1|41382.3|41548.3|41382.5|41518|41352.2|0
1591163400000|2020-06-03 05:50:00|41550.4|41384.6|41526.1|41360.3|41550.4|41384.6|41526.1|41360.3|0
1591163700000|2020-06-03 05:55:00|41512.8|41347|41449.5|41284.1|41512.8|41347|41449.5|41284.1|0
1591229400000|2020-06-04 00:10:00|41974.3|41806.7|41830.2|41663.2|41974.3|41806.7|41830.2|41663.2|0
1591229700000|2020-06-04 00:15:00|41827.2|41660.2|41881|41713.8|41881|41713.8|41797.3|41630.5|0
1591230000000|2020-06-04 00:20:00|41903.1|41735.9|42112.5|41944.3|42121.4|41953.2|41903.1|41735.9|0
1591230300000|2020-06-04 00:25:00|42094.2|41926.2|42159.7|41991.3|42159.7|41991.3|42082.8|41914.8|0
1591230600000|2020-06-04 00:30:00|42134|41965.8|42226.8|42058.2|42226.8|42058.2|42134|41965.8|0
1591230900000|2020-06-04 00:35:00|42210.1|42041.5|42222.2|42053.6|42258.5|42089.9|42210.1|42041.5|0
1591231200000|2020-06-04 00:40:00|42218.2|42049.6|42272.4|42103.6|42290.9|42122.1|42218.2|42049.6|0
1591231500000|2020-06-04 00:45:00|42243.6|42075|42274.8|42106|42278.6|42109.8|42208.5|42040.1|0
1591231800000|2020-06-04 00:50:00|42270.2|42101.4|42238.6|42070|42289.4|42120.6|42238.6|42070|0
1591232100000|2020-06-04 00:55:00|42206.4|42038|42296.5|42127.7|42296.5|42127.7|42206.4|42038|0
1591232400000|2020-06-04 01:00:00|42285.5|42116.7|42333.8|42164.8|42333.8|42164.8|42277.1|42108.3|0
1591232700000|2020-06-04 01:05:00|42324.1|42155.1|42368.4|42199.2|42393.2|42224|42324.1|42155.1|0
1591233000000|2020-06-04 01:10:00|42353.6|42184.6|42348.8|42179.8|42380.8|42211.6|42305.6|42136.8|0
1591233300000|2020-06-04 01:15:00|42333.9|42164.9|42237|42068.4|42333.9|42164.9|42229.6|42061|0
1591233600000|2020-06-04 01:20:00|42229.8|42061.2|42224.3|42055.7|42274.4|42105.6|42224.3|42055.7|0
1591233900000|2020-06-04 01:25:00|42224.9|42056.3|42221.4|42052.8|42224.9|42056.3|42193.1|42024.7|0
1591234200000|2020-06-04 01:30:00|42221|42052.4|42192.2|42023.8|42221|42052.4|42192.2|42023.8|0
1591234500000|2020-06-04 01:35:00|42190|42021.6|42194.3|42025.9|42213.1|42044.5|42190|42021.6|0
1591234800000|2020-06-04 01:40:00|42179.8|42011.4|42224.5|42055.9|42224.5|42055.9|42171.1|42002.7|0
1591235100000|2020-06-04 01:45:00|42227.1|42058.5|42212.9|42044.3|42227.1|42058.5|42203.8|42035.4|0
1591235400000|2020-06-04 01:50:00|42208|42039.6|42209.9|42041.3|42215|42046.4|42208|42039.6|0
1591235700000|2020-06-04 01:55:00|42202.8|42034.4|42111.3|41943.1|42202.8|42034.4|42111.3|41943.1|0
1591236000000|2020-06-04 02:00:00|42113.7|41945.5|42084.3|41916.3|42113.7|41945.5|42069.9|41901.9|0
1591236300000|2020-06-04 02:05:00|42102.2|41934.2|42130.1|41961.9|42134.3|41966.1|42060.4|41892.4|0
1591236600000|2020-06-04 02:10:00|42125.7|41957.5|42182.8|42014.4|42187.2|42018.8|42125.7|41957.5|0
1591236900000|2020-06-04 02:15:00|42170.6|42002.2|42196.1|42027.7|42203.2|42034.8|42141.1|41972.9|0
1591237200000|2020-06-04 02:20:00|42199.1|42030.7|42241|42072.4|42241|42072.4|42199.1|42030.7|0
1591237500000|2020-06-04 02:25:00|42232.6|42064|42286.7|42117.9|42288.5|42119.7|42226.7|42058.1|0
1591237800000|2020-06-04 02:30:00|42284.5|42115.7|42270.6|42101.8|42293.8|42125|42269.8|42101|0
1591238100000|2020-06-04 02:35:00|42311.2|42142.2|42296|42127.2|42326.8|42157.8|42296|42127.2|0
1591238400000|2020-06-04 02:40:00|42305.6|42136.8|42290.3|42121.5|42377.6|42208.4|42278.7|42109.9|0
1591238700000|2020-06-04 02:45:00|42287.9|42119.1|42278.3|42109.5|42290.9|42122.1|42272.2|42103.4|0
1591239000000|2020-06-04 02:50:00|42280.2|42111.4|42324.7|42155.7|42324.7|42155.7|42280.2|42111.4|0
1591239300000|2020-06-04 02:55:00|42303.6|42134.8|42344.4|42175.4|42344.4|42175.4|42292.9|42124.1|0
1591239600000|2020-06-04 03:00:00|42325.5|42156.5|42363.3|42194.1|42376|42206.8|42311.1|42142.1|0
1591239900000|2020-06-04 03:05:00|42381.9|42212.7|42391.2|42222|42423.1|42253.7|42381.9|42212.7|0
1591240200000|2020-06-04 03:10:00|42394.6|42225.4|42419.5|42250.1|42431.2|42261.8|42394.6|42225.4|0
1591240500000|2020-06-04 03:15:00|42411.8|42242.4|42408.5|42239.3|42422.5|42253.1|42394.5|42225.3|0
1591240800000|2020-06-04 03:20:00|42394|42224.8|42406.9|42237.7|42422.6|42253.2|42387.6|42218.4|0
1591241100000|2020-06-04 03:25:00|42380.2|42211|42367|42197.8|42406.3|42237.1|42367|42197.8|0
1591241400000|2020-06-04 03:30:00|42362.2|42193|42348.3|42179.3|42362.2|42193|42296.1|42127.3|0
1591241700000|2020-06-04 03:35:00|42345.8|42176.8|42347.5|42178.5|42368.2|42199|42324.4|42155.4|0
1591242000000|2020-06-04 03:40:00|42333.3|42164.3|42372|42202.8|42382.4|42213.2|42333.3|42164.3|0
1591242300000|2020-06-04 03:45:00|42369.6|42200.4|42373.3|42204.1|42382.5|42213.3|42365.2|42196|0
1591242600000|2020-06-04 03:50:00|42373.2|42204|42395.9|42226.7|42411.8|42242.4|42373.2|42204|0
1591242900000|2020-06-04 03:55:00|42394.6|42225.4|42403.9|42234.7|42415.9|42246.5|42393.7|42224.5|0
1591243200000|2020-06-04 04:00:00|42403.4|42234.2|42448.4|42279|42448.4|42279|42399.9|42230.7|0
1591243500000|2020-06-04 04:05:00|42461.1|42291.5|42486.6|42317|42503.7|42334.1|42461.1|42291.5|0
1591243800000|2020-06-04 04:10:00|42492.4|42322.8|42520.2|42350.4|42520.2|42350.4|42472.5|42302.9|0
1591244100000|2020-06-04 04:15:00|42516.3|42346.5|42537.2|42367.4|42537.2|42367.4|42516.3|42346.5|0
1591244400000|2020-06-04 04:20:00|42538.3|42368.5|42528.3|42358.5|42538.3|42368.5|42501.5|42331.9|0
1591244700000|2020-06-04 04:25:00|42533.7|42363.9|42544.9|42375.1|42555.8|42386|42533.7|42363.9|0
1591245000000|2020-06-04 04:30:00|42541.4|42371.6|42552.3|42382.5|42575.1|42405.1|42541.4|42371.6|0
1591245300000|2020-06-04 04:35:00|42553.2|42383.4|42515.4|42345.6|42553.2|42383.4|42512.2|42342.4|0
1591245600000|2020-06-04 04:40:00|42523.8|42354|42548|42378.2|42549.6|42379.8|42520.9|42351.1|0
1591245900000|2020-06-04 04:45:00|42559|42389.2|42569.8|42399.8|42580.6|42410.6|42559|42389.2|0
1591246200000|2020-06-04 04:50:00|42572.3|42402.3|42600.8|42430.8|42602.7|42432.7|42572.3|42402.3|0
1591246500000|2020-06-04 04:55:00|42602.1|42432.1|42650.9|42480.7|42650.9|42480.7|42602.1|42432.1|0
1591246800000|2020-06-04 05:00:00|42644.6|42474.4|42739.1|42568.5|42739.1|42568.5|42644.6|42474.4|0
1591247100000|2020-06-04 05:05:00|42731.7|42561.1|42721.3|42550.7|42747.1|42576.5|42692|42521.6|0
1591247400000|2020-06-04 05:10:00|42714|42543.4|42719.8|42549.2|42734.8|42564.2|42690.7|42520.3|0
1591247700000|2020-06-04 05:15:00|42721.3|42550.7|42729.9|42559.3|42734.8|42564.2|42712.4|42541.8|0
1591248000000|2020-06-04 05:20:00|42723.9|42553.3|42724.3|42553.7|42731.5|42560.9|42704.9|42534.5|0
1591248300000|2020-06-04 05:25:00|42717|42546.4|42688.6|42518.2|42739|42568.4|42688.6|42518.2|0
1591248600000|2020-06-04 05:30:00|42680.2|42509.8|42647.5|42477.3|42680.2|42509.8|42629.1|42458.9|0
1591248900000|2020-06-04 05:35:00|42647.1|42476.9|42619.9|42449.7|42647.1|42476.9|42603.7|42433.7|0
1591249200000|2020-06-04 05:40:00|42634.9|42464.7|42676.3|42505.9|42691|42520.6|42634.9|42464.7|0
1591249500000|2020-06-04 05:45:00|42678|42507.6|42664.9|42494.5|42678|42507.6|42639.2|42469|0
1591249800000|2020-06-04 05:50:00|42647.2|42477|42647.2|42477|42673|42502.6|42635|42464.8|0
1591250100000|2020-06-04 05:55:00|42620.3|42450.1|42627.3|42457.1|42627.5|42457.3|42597.9|42427.9|0
1591315800000|2020-06-05 00:10:00|41825.9|41658.9|41578.7|41412.7|41825.9|41658.9|41568.7|41402.7|0
1591316100000|2020-06-05 00:15:00|41535.8|41370|41530.5|41364.7|41555.2|41389.4|41487|41321.4|0
1591316400000|2020-06-05 00:20:00|41528.3|41362.5|41530.1|41364.3|41594.1|41428.1|41511.1|41345.3|0
1591316700000|2020-06-05 00:25:00|41469.5|41303.9|41472.3|41306.7|41472.3|41306.7|41456.9|41291.5|0
1591317000000|2020-06-05 00:30:00|41465.1|41299.5|41366.3|41201.1|41482.8|41317.2|41366.3|41201.1|0
1591317300000|2020-06-05 00:35:00|41367.2|41202|41385.3|41220.1|41385.3|41220.1|41342.5|41177.5|0
1591317600000|2020-06-05 00:40:00|41386.2|41221|41413|41247.6|41418.4|41253|41385.7|41220.5|0
1591317900000|2020-06-05 00:45:00|41431.2|41265.8|41574|41408|41574|41408|41431.2|41265.8|0
1591318200000|2020-06-05 00:50:00|41582|41416|41508.2|41342.4|41596.1|41430.1|41508.2|41342.4|0
1591318500000|2020-06-05 00:55:00|41465.4|41299.8|41411.9|41246.5|41469.6|41304|41411.9|41246.5|0
1591318800000|2020-06-05 01:00:00|41421.6|41256.2|41434.8|41269.4|41434.8|41269.4|41409.1|41243.7|0
1591319100000|2020-06-05 01:05:00|41444.3|41278.9|41432.1|41266.7|41444.3|41278.9|41409.4|41244|0
1591319400000|2020-06-05 01:10:00|41423.3|41257.9|41487.2|41321.6|41487.2|41321.6|41420.7|41255.3|0
1591319700000|2020-06-05 01:15:00|41513.3|41347.5|41556.4|41390.6|41556.6|41390.8|41513.3|41347.5|0
1591320000000|2020-06-05 01:20:00|41565.9|41399.9|41418.5|41253.1|41565.9|41399.9|41418.5|41253.1|0
1591320300000|2020-06-05 01:25:00|41411.1|41245.7|41357.2|41192.2|41411.1|41245.7|41354.5|41189.5|0
1591320600000|2020-06-05 01:30:00|41361.2|41196|41345.6|41180.6|41402.8|41237.6|41345.6|41180.6|0
1591320900000|2020-06-05 01:35:00|41349.9|41184.9|41251|41086.4|41349.9|41184.9|41251|41086.4|0
1591321200000|2020-06-05 01:40:00|41246.2|41081.6|41269.3|41104.5|41283|41118.2|41225.8|41061.2|0
1591321500000|2020-06-05 01:45:00|41265.2|41100.4|41237.4|41072.8|41265.2|41100.4|41212.7|41048.1|0
1591321800000|2020-06-05 01:50:00|41230|41065.4|41274.8|41110|41283.5|41118.7|41221.8|41057.2|0
1591322100000|2020-06-05 01:55:00|41278.6|41113.8|41437.6|41272.2|41437.6|41272.2|41264.9|41100.1|0
1591322400000|2020-06-05 02:00:00|41425.3|41259.9|41373.4|41208.2|41438.6|41273.2|41373.4|41208.2|0
1591322700000|2020-06-05 02:05:00|41377.5|41212.3|41326.9|41161.9|41387.9|41222.7|41322.9|41157.9|0
1591323000000|2020-06-05 02:10:00|41302.3|41137.5|41253.9|41089.3|41302.3|41137.5|41250|41085.4|0
1591323300000|2020-06-05 02:15:00|41231.9|41067.3|41288.2|41123.4|41288.2|41123.4|41231.9|41067.3|0
1591323600000|2020-06-05 02:20:00|41293.6|41128.8|41263.8|41099|41293.6|41128.8|41246.6|41082|0
1591323900000|2020-06-05 02:25:00|41258.4|41093.6|41276.8|41112|41286.8|41122|41258.4|41093.6|0
1591324200000|2020-06-05 02:30:00|41291.2|41126.4|41347.7|41182.7|41347.7|41182.7|41291.2|41126.4|0
1591324500000|2020-06-05 02:35:00|41348.7|41183.7|41320.6|41155.6|41348.7|41183.7|41320.6|41155.6|0
1591324800000|2020-06-05 02:40:00|41309.9|41144.9|41280.2|41115.4|41309.9|41144.9|41274.6|41109.8|0
1591325100000|2020-06-05 02:45:00|41280.9|41116.1|41339.7|41174.7|41348|41183|41280.9|41116.1|0
1591325400000|2020-06-05 02:50:00|41337.2|41172.2|41312.4|41147.4|41354.2|41189.2|41312.4|41147.4|0
1591325700000|2020-06-05 02:55:00|41316.8|41151.8|41345.2|41180.2|41345.2|41180.2|41293.6|41128.8|0
1591326000000|2020-06-05 03:00:00|41346|41181|41349.8|41184.8|41349.8|41184.8|41326.8|41161.8|0
1591326300000|2020-06-05 03:05:00|41364|41198.8|41370|41204.8|41389.5|41224.3|41364|41198.8|0
1591326600000|2020-06-05 03:10:00|41352.2|41187.2|41415|41249.6|41415|41249.6|41352.2|41187.2|0
1591326900000|2020-06-05 03:15:00|41411.9|41246.5|41439.5|41274.1|41485.3|41319.7|41411.9|41246.5|0
1591327200000|2020-06-05 03:20:00|41476.2|41310.6|41558.2|41392.2|41562.4|41396.4|41476.2|41310.6|0
1591327500000|2020-06-05 03:25:00|41583.1|41417.1|41603.6|41437.6|41606.5|41440.5|41583.1|41417.1|0
1591327800000|2020-06-05 03:30:00|41599.6|41433.6|41597.6|41431.6|41605.5|41439.5|41568.9|41402.9|0
1591328100000|2020-06-05 03:35:00|41610.8|41444.6|41717.1|41550.5|41717.1|41550.5|41610.8|41444.6|0
1591328400000|2020-06-05 03:40:00|41725.6|41559|41792.1|41625.3|41792.1|41625.3|41725.6|41559|0
1591328700000|2020-06-05 03:45:00|41784.2|41617.4|41981.3|41813.7|41981.3|41813.7|41784.2|41617.4|0
1591329000000|2020-06-05 03:50:00|41983.9|41816.3|42009.6|41841.8|42028.9|41861.1|41947.8|41780.4|0
1591329300000|2020-06-05 03:55:00|42033|41865.2|42080.9|41912.9|42094.6|41926.6|42033|41865.2|0
1591329600000|2020-06-05 04:00:00|42049.3|41881.5|41879.2|41712|42049.3|41881.5|41879.2|41712|0
1591329900000|2020-06-05 04:05:00|41858.6|41691.5|41852.7|41685.7|41858.6|41691.5|41801.8|41635|0
1591330200000|2020-06-05 04:10:00|41819.1|41652.1|41683.8|41517.4|41825.3|41658.3|41683.8|41517.4|0
1591330500000|2020-06-05 04:15:00|41740.5|41573.9|41584.9|41418.9|41740.5|41573.9|41584.9|41418.9|0
1591330800000|2020-06-05 04:20:00|41590.8|41424.8|41600.6|41434.6|41645.4|41479.2|41558.9|41392.9|0
1591331100000|2020-06-05 04:25:00|41601.2|41435.2|41629|41462.8|41650.8|41484.6|41601.2|41435.2|0
1591331400000|2020-06-05 04:30:00|41623.8|41457.6|41504|41338.4|41623.8|41457.6|41504|41338.4|0
1591331700000|2020-06-05 04:35:00|41502.4|41336.8|41480.7|41315.1|41511.4|41345.6|41480.7|41315.1|0
1591332000000|2020-06-05 04:40:00|41481|41315.4|41572.8|41406.8|41572.8|41406.8|41481|41315.4|0
1591332300000|2020-06-05 04:45:00|41581.6|41415.6|41754.7|41588.1|41754.7|41588.1|41581.6|41415.6|0
1591332600000|2020-06-05 04:50:00|41793|41626.2|41811|41644|41832.2|41665.2|41791.5|41624.7|0
1591332900000|2020-06-05 04:55:00|41792.2|41625.4|41723.5|41556.9|41792.2|41625.4|41693.8|41527.4|0
1591333200000|2020-06-05 05:00:00|41701.4|41535|41618.8|41452.6|41701.4|41535|41617.1|41450.9|0
1591333500000|2020-06-05 05:05:00|41614.8|41448.6|41675.2|41508.8|41681.8|41515.4|41614.8|41448.6|0
1591333800000|2020-06-05 05:10:00|41671.6|41505.2|41727.9|41561.3|41727.9|41561.3|41671.6|41505.2|0
1591334100000|2020-06-05 05:15:00|41718.5|41551.9|41672.5|41506.1|41718.5|41551.9|41672.5|41506.1|0
1591334400000|2020-06-05 05:20:00|41649.8|41483.6|41611|41444.8|41649.8|41483.6|41592|41426|0
1591334700000|2020-06-05 05:25:00|41627|41460.8|41558.7|41392.7|41627|41460.8|41552.9|41387.1|0
1591335000000|2020-06-05 05:30:00|41549.3|41383.5|41531.8|41366|41549.3|41383.5|41515.8|41350|0
1591335300000|2020-06-05 05:35:00|41529.2|41363.4|41528.3|41362.5|41540.1|41374.3|41522.8|41357|0
1591335600000|2020-06-05 05:40:00|41536.9|41371.1|41560.7|41394.7|41594.9|41428.9|41536.9|41371.1|0
1591335900000|2020-06-05 05:45:00|41577|41411|41663.6|41497.2|41724.8|41558.2|41577|41411|0
1591336200000|2020-06-05 05:50:00|41645|41478.8|41600.4|41434.4|41660.2|41493.8|41600.4|41434.4|0
1591336500000|2020-06-05 05:55:00|41580.4|41414.4|41652.4|41486.2|41652.4|41486.2|41548.6|41382.8|0
1591661400000|2020-06-09 00:10:00|41637.8|41471.6|41198.9|41034.5|41637.8|41471.6|41091.9|40927.9|0
1591661700000|2020-06-09 00:15:00|41086.4|40922.4|41079.3|40915.3|41239.9|41075.3|41079.3|40915.3|0
1591662000000|2020-06-09 00:20:00|41119.1|40954.9|40931.2|40767.8|41119.1|40954.9|40909.7|40746.3|0
1591662300000|2020-06-09 00:25:00|41057.9|40893.9|40955.2|40791.8|41057.9|40893.9|40909.5|40746.1|0
1591662600000|2020-06-09 00:30:00|40973.1|40809.5|40877|40713.8|40973.1|40809.5|40877|40713.8|0
1591662900000|2020-06-09 00:35:00|40821.9|40658.9|40964.1|40800.5|40964.1|40800.5|40821.9|40658.9|0
1591663200000|2020-06-09 00:40:00|40934.9|40771.5|40769.3|40606.5|40949.5|40786.1|40769.3|40606.5|0
1591663500000|2020-06-09 00:45:00|40777.1|40614.3|40854.4|40691.4|40854.4|40691.4|40753.6|40591|0
1591663800000|2020-06-09 00:50:00|40832.1|40669.1|40790.3|40627.5|40832.1|40669.1|40761.4|40598.6|0
1591664100000|2020-06-09 00:55:00|40778.7|40615.9|40703|40540.6|40778.7|40615.9|40673.2|40510.8|0
1591664400000|2020-06-09 01:00:00|40683|40520.6|40739.9|40577.3|40739.9|40577.3|40667.3|40504.9|0
1591664700000|2020-06-09 01:05:00|40702.2|40539.8|41018|40854.2|41018|40854.2|40702.2|40539.8|0
1591665000000|2020-06-09 01:10:00|41045.8|40882|41051.4|40887.6|41109.4|40945.2|40981.9|40818.3|0
1591665300000|2020-06-09 01:15:00|41023.4|40859.6|40914.8|40751.4|41023.4|40859.6|40894.9|40731.7|0
1591665600000|2020-06-09 01:20:00|40947.9|40784.5|40935|40771.6|40962.8|40799.2|40913.1|40749.7|0
1591665900000|2020-06-09 01:25:00|40943.2|40779.8|40898|40734.8|40952.1|40788.7|40880.1|40716.9|0
1591666200000|2020-06-09 01:30:00|40909.8|40746.4|41007.6|40843.8|41010.4|40846.6|40909.8|40746.4|0
1591666500000|2020-06-09 01:35:00|41015|40851.2|40911|40747.6|41022.7|40858.9|40911|40747.6|0
1591666800000|2020-06-09 01:40:00|40910.1|40746.7|40951.2|40787.8|40962.7|40799.1|40910.1|40746.7|0
1591667100000|2020-06-09 01:45:00|40952.5|40789.1|40914|40750.6|40955.4|40792|40905.8|40742.6|0
1591667400000|2020-06-09 01:50:00|40889.6|40726.4|40962.8|40799.2|40962.8|40799.2|40879.6|40716.4|0
1591667700000|2020-06-09 01:55:00|40979.9|40816.3|41024.3|40860.5|41024.3|40860.5|40979.9|40816.3|0
1591668000000|2020-06-09 02:00:00|41032.8|40869|40946.7|40783.3|41032.8|40869|40932.6|40769.2|0
1591668300000|2020-06-09 02:05:00|40954.7|40791.3|40949.1|40785.7|40954.7|40791.3|40926.6|40763.2|0
1591668600000|2020-06-09 02:10:00|40967.9|40804.3|40946.7|40783.3|40985.5|40821.9|40928.8|40765.4|0
1591668900000|2020-06-09 02:15:00|40936.2|40772.8|40968.1|40804.5|40968.1|40804.5|40907.9|40744.5|0
1591669200000|2020-06-09 02:20:00|40950.1|40786.7|40872.7|40709.5|40950.1|40786.7|40845|40682|0
1591669500000|2020-06-09 02:25:00|40880.7|40717.5|40917.3|40753.9|40927.9|40764.5|40869.7|40706.5|0
1591669800000|2020-06-09 02:30:00|40906.3|40743.1|40909|40745.6|40920.8|40757.4|40886.2|40723|0
1591670100000|2020-06-09 02:35:00|40900.6|40737.4|40883|40719.8|40900.6|40737.4|40874.2|40711|0
1591670400000|2020-06-09 02:40:00|40879.9|40716.7|40934.7|40771.3|40934.7|40771.3|40879.9|40716.7|0
1591670700000|2020-06-09 02:45:00|40947.6|40784.2|40982.8|40819.2|40982.8|40819.2|40934.5|40771.1|0
1591671000000|2020-06-09 02:50:00|40992.8|40829.2|40990.5|40826.9|41003.6|40840|40979.5|40815.9|0
1591671300000|2020-06-09 02:55:00|40987.7|40824.1|40983.6|40820|41005.7|40842.1|40982.5|40818.9|0
1591671600000|2020-06-09 03:00:00|40985.5|40821.9|41002.7|40839.1|41006.3|40842.7|40973.8|40810.2|0
1591671900000|2020-06-09 03:05:00|40962.8|40799.2|40930.2|40766.8|40962.8|40799.2|40930.2|40766.8|0
1591672200000|2020-06-09 03:10:00|40938.1|40774.7|40958.2|40794.6|40976.6|40813|40938.1|40774.7|0
1591672500000|2020-06-09 03:15:00|40949.1|40785.7|40952.7|40789.3|40980.1|40816.5|40937.5|40774.1|0
1591672800000|2020-06-09 03:20:00|40957.2|40793.6|40987.8|40824.2|40995.8|40832.2|40957.2|40793.6|0
1591673100000|2020-06-09 03:25:00|40986.4|40822.8|40976.1|40812.5|40986.4|40822.8|40976.1|40812.5|0
1591673400000|2020-06-09 03:30:00|40981.4|40817.8|40974.6|40811|40985.6|40822|40974.1|40810.5|0
1591673700000|2020-06-09 03:35:00|40967.6|40804|40897.2|40734|40967.6|40804|40897.2|40734|0
1591674000000|2020-06-09 03:40:00|40877.4|40714.2|40861|40697.8|40911.2|40747.8|40861|40697.8|0
1591674300000|2020-06-09 03:45:00|40869.9|40706.7|40876.2|40713|40898.7|40735.5|40864.8|40701.6|0
1591674600000|2020-06-09 03:50:00|40871.7|40708.5|40860|40696.8|40874|40710.8|40859.1|40695.9|0
1591674900000|2020-06-09 03:55:00|40865.6|40702.4|40883.4|40720.2|40888.3|40725.1|40864.5|40701.3|0
1591675200000|2020-06-09 04:00:00|40895.5|40732.3|40847.8|40684.8|40895.5|40732.3|40847.8|40684.8|0
1591675500000|2020-06-09 04:05:00|40847.6|40684.6|40892.4|40729.2|40898.2|40735|40840.4|40677.4|0
1591675800000|2020-06-09 04:10:00|40886.5|40723.3|40924.4|40761|40929.3|40765.9|40886.5|40723.3|0
1591676100000|2020-06-09 04:15:00|40929.1|40765.7|40961.7|40798.1|40961.7|40798.1|40929.1|40765.7|0
1591676400000|2020-06-09 04:20:00|40974.6|40811|40969.6|40806|40983.8|40820.2|40956|40792.6|0
1591676700000|2020-06-09 04:25:00|40976|40812.4|40977.1|40813.5|40985.4|40821.8|40968.6|40805|0
1591677000000|2020-06-09 04:30:00|40954.2|40790.8|40954.9|40791.5|40980.2|40816.6|40954.2|40790.8|0
1591677300000|2020-06-09 04:35:00|40948|40784.6|41066.5|40902.5|41084|40920|40947|40783.6|0
1591677600000|2020-06-09 04:40:00|41056.7|40892.9|41049.1|40885.3|41056.7|40892.9|41020.1|40856.3|0
1591677900000|2020-06-09 04:45:00|41072.1|40908.1|41085.6|40921.6|41085.6|40921.6|41036|40872.2|0
1591678200000|2020-06-09 04:50:00|41098.1|40934.1|41039.3|40875.5|41113.8|40949.6|41039.3|40875.5|0
1591678500000|2020-06-09 04:55:00|41036.1|40872.3|40932.4|40769|41036.1|40872.3|40932.4|40769|0
1591678800000|2020-06-09 05:00:00|40938.3|40774.9|40991.5|40827.9|40996.6|40833|40938.3|40774.9|0
1591679100000|2020-06-09 05:05:00|40970.8|40807.2|40993|40829.4|40999.2|40835.6|40970.8|40807.2|0
1591679400000|2020-06-09 05:10:00|40996.3|40832.7|40980.3|40816.7|41004|40840.4|40967.8|40804.2|0
1591679700000|2020-06-09 05:15:00|40993.3|40829.7|41004.3|40840.7|41004.3|40840.7|40969.5|40805.9|0
1591680000000|2020-06-09 05:20:00|40981.4|40817.8|40927|40763.6|40987.6|40824|40926.7|40763.3|0
1591680300000|2020-06-09 05:25:00|40937.2|40773.8|40931.6|40768.2|40937.8|40774.4|40909.4|40746|0
1591680600000|2020-06-09 05:30:00|40937.9|40774.5|40956.2|40792.8|40973.9|40810.3|40937.9|40774.5|0
1591680900000|2020-06-09 05:35:00|40959.5|40795.9|40987.4|40823.8|40996|40832.4|40959.5|40795.9|0
1591681200000|2020-06-09 05:40:00|40998.5|40834.9|40918.4|40755|40998.5|40834.9|40914.4|40751|0
1591681500000|2020-06-09 05:45:00|40918|40754.6|40905.3|40742.1|40923.3|40759.9|40905.3|40742.1|0
1591681800000|2020-06-09 05:50:00|40879.5|40716.3|40880.5|40717.3|40903.3|40740.1|40875.4|40712.2|0
1591682100000|2020-06-09 05:55:00|40885.5|40722.3|40886|40722.8|40914.9|40751.5|40878.1|40714.9|0
1591747800000|2020-06-10 00:10:00|41459.7|41294.1|41514.7|41348.9|41514.7|41348.9|41452.6|41287.2|0
1591748100000|2020-06-10 00:15:00|41506.5|41340.9|41558.1|41392.1|41637|41470.8|41506.5|41340.9|0
1591748400000|2020-06-10 00:20:00|41533.3|41367.5|41556.1|41390.3|41580.6|41414.6|41533.3|41367.5|0
1591748700000|2020-06-10 00:25:00|41554.9|41389.1|41559.6|41393.6|41597.2|41431.2|41520.3|41354.5|0
1591749000000|2020-06-10 00:30:00|41581.6|41415.6|41582.3|41416.3|41587.4|41421.4|41544|41378.2|0
1591749300000|2020-06-10 00:35:00|41596.1|41430.1|41563.4|41397.4|41596.6|41430.6|41563.4|41397.4|0
1591749600000|2020-06-10 00:40:00|41566.2|41400.2|41517.8|41352|41566.2|41400.2|41494.5|41328.9|0
1591749900000|2020-06-10 00:45:00|41514.9|41349.1|41551.1|41385.3|41551.1|41385.3|41514.3|41348.5|0
1591750200000|2020-06-10 00:50:00|41565.7|41399.7|41636.3|41470.1|41636.3|41470.1|41564.1|41398.1|0
1591750500000|2020-06-10 00:55:00|41663.6|41497.2|41696.3|41529.9|41696.3|41529.9|41659.9|41493.5|0
1591750800000|2020-06-10 01:00:00|41719.3|41552.7|41662.3|41495.9|41719.3|41552.7|41617.6|41451.4|0
1591751100000|2020-06-10 01:05:00|41661.9|41495.5|41735.5|41568.9|41756.9|41590.3|41660.6|41494.2|0
1591751400000|2020-06-10 01:10:00|41714.6|41548|41746.4|41579.8|41773.3|41606.5|41714.6|41548|0
1591751700000|2020-06-10 01:15:00|41777.2|41610.4|41866.5|41699.3|41869.3|41702.1|41777.2|41610.4|0
1591752000000|2020-06-10 01:20:00|41900|41732.8|41912.2|41744.8|41974.4|41806.8|41900|41732.8|0
1591752300000|2020-06-10 01:25:00|41933.4|41766|41973.7|41806.1|41981.9|41814.3|41933.4|41766|0
1591752600000|2020-06-10 01:30:00|41979.1|41811.5|41985.5|41817.9|41999|41831.4|41965.2|41797.6|0
1591752900000|2020-06-10 01:35:00|41974.4|41806.8|42018.4|41850.6|42027.2|41859.4|41974.4|41806.8|0
1591753200000|2020-06-10 01:40:00|42019.8|41852|42058.8|41891|42058.8|41891|42019.8|41852|0
1591753500000|2020-06-10 01:45:00|42052.1|41884.3|42084.3|41916.3|42105.4|41937.4|42032.5|41864.7|0
1591753800000|2020-06-10 01:50:00|42089.4|41921.4|42118.9|41950.7|42124.8|41956.6|42089.4|41921.4|0
1591754100000|2020-06-10 01:55:00|42132.1|41963.9|42133|41964.8|42143.4|41975.2|42105.7|41937.7|0
1591754400000|2020-06-10 02:00:00|42155.8|41987.6|42229.3|42060.7|42255.4|42086.8|42155.8|41987.6|0
1591754700000|2020-06-10 02:05:00|42240.7|42072.1|42168.5|42000.1|42240.7|42072.1|42168.5|42000.1|0
1591755000000|2020-06-10 02:10:00|42171.9|42003.5|42183|42014.6|42183|42014.6|42136.2|41968|0
1591755300000|2020-06-10 02:15:00|42179.2|42010.8|42181.5|42013.1|42199.4|42031|42169.8|42001.4|0
1591755600000|2020-06-10 02:20:00|42180.8|42012.4|42153.5|41985.3|42190|42021.6|42117.3|41949.1|0
1591755900000|2020-06-10 02:25:00|42169.6|42001.2|42040.5|41872.7|42169.6|42001.2|42033|41865.2|0
1591756200000|2020-06-10 02:30:00|42038.2|41870.4|42082.6|41914.6|42109.4|41941.2|42038.2|41870.4|0
1591756500000|2020-06-10 02:35:00|42070.9|41902.9|42074.1|41906.1|42085.2|41917.2|42061.9|41893.9|0
1591756800000|2020-06-10 02:40:00|42075.8|41907.8|42063.7|41895.7|42097.8|41929.8|42063.7|41895.7|0
1591757100000|2020-06-10 02:45:00|42051.6|41883.8|42016.1|41848.3|42051.6|41883.8|41989.5|41821.9|0
1591757400000|2020-06-10 02:50:00|42016.2|41848.4|42007.4|41839.8|42016.2|41848.4|41988.1|41820.5|0
1591757700000|2020-06-10 02:55:00|42002.8|41835.2|41996.3|41828.7|42008.6|41841|41996.3|41828.7|0
1591758000000|2020-06-10 03:00:00|41998.6|41831|42012.6|41844.8|42026.1|41858.3|41994.7|41827.1|0
1591758300000|2020-06-10 03:05:00|42018.8|41851|42014|41846.2|42063.8|41895.8|42014|41846.2|0
1591758600000|2020-06-10 03:10:00|42002.9|41835.3|42040.7|41872.9|42061.3|41893.3|42002.9|41835.3|0
1591758900000|2020-06-10 03:15:00|42040.4|41872.6|42006.2|41838.6|42040.4|41872.6|42006.2|41838.6|0
1591759200000|2020-06-10 03:20:00|42006.6|41839|41981.8|41814.2|42020|41852.2|41939.9|41772.5|0
1591759500000|2020-06-10 03:25:00|41977.7|41810.1|42039.7|41871.9|42039.7|41871.9|41977.7|41810.1|0
1591759800000|2020-06-10 03:30:00|42045.9|41878.1|42072.9|41904.9|42081.1|41913.1|42045.9|41878.1|0
1591760100000|2020-06-10 03:35:00|42057.9|41890.1|42063.8|41895.8|42083.1|41915.1|42057.9|41890.1|0
1591760400000|2020-06-10 03:40:00|42058|41890.2|42059.7|41891.7|42067.1|41899.1|42044.2|41876.4|0
1591760700000|2020-06-10 03:45:00|42062.2|41894.2|42027.3|41859.5|42062.2|41894.2|42027.3|41859.5|0
1591761000000|2020-06-10 03:50:00|42024.5|41856.7|42043.3|41875.5|42043.3|41875.5|42001.4|41833.8|0
1591761300000|2020-06-10 03:55:00|42046|41878.2|42076.8|41908.8|42076.8|41908.8|42046|41878.2|0
1591761600000|2020-06-10 04:00:00|42074|41906|42067.6|41899.6|42096.5|41928.5|42067.6|41899.6|0
1591761900000|2020-06-10 04:05:00|42063.1|41895.1|41998.1|41830.5|42063.1|41895.1|41998.1|41830.5|0
1591762200000|2020-06-10 04:10:00|41995.4|41827.8|42002.2|41834.6|42009.9|41842.1|41983.7|41816.1|0
1591762500000|2020-06-10 04:15:00|42013.3|41845.5|41881.5|41714.3|42021.7|41853.9|41881.5|41714.3|0
1591762800000|2020-06-10 04:20:00|41876.4|41709.2|41911|41743.6|41911|41743.6|41876.4|41709.2|0
1591763100000|2020-06-10 04:25:00|41909.2|41741.8|41917.6|41750.2|41933|41765.6|41909.2|41741.8|0
1591763400000|2020-06-10 04:30:00|41922|41754.6|41864.9|41697.7|41935.4|41768|41864.9|41697.7|0
1591763700000|2020-06-10 04:35:00|41841.6|41674.6|41797.7|41630.9|41841.6|41674.6|41773.3|41606.5|0
1591764000000|2020-06-10 04:40:00|41826.8|41659.8|41923.3|41755.9|41923.3|41755.9|41826.8|41659.8|0
1591764300000|2020-06-10 04:45:00|41910.5|41743.1|41941.7|41774.3|41944.5|41777.1|41896.3|41729.1|0
1591764600000|2020-06-10 04:50:00|41929.7|41762.3|41954.1|41786.7|41968.8|41801.2|41929.7|41762.3|0
1591764900000|2020-06-10 04:55:00|41962.3|41794.7|41962.4|41794.8|41966.4|41798.8|41958.8|41791.3|0
1591765200000|2020-06-10 05:00:00|42004.3|41836.7|41928.2|41760.8|42004.3|41836.7|41928.2|41760.8|0
1591765500000|2020-06-10 05:05:00|41946.3|41778.9|41935.5|41768.1|41946.3|41778.9|41911.2|41743.8|0
1591765800000|2020-06-10 05:10:00|41925.4|41758|41840.3|41673.3|41932.2|41764.8|41833|41666|0
1591766100000|2020-06-10 05:15:00|41842.7|41675.7|41852.9|41685.9|41905.9|41738.7|41842.7|41675.7|0
1591766400000|2020-06-10 05:20:00|41852.1|41685.1|41842|41675|41881.2|41714|41842|41675|0
1591766700000|2020-06-10 05:25:00|41827|41660|41825.3|41658.3|41832.1|41665.1|41790.3|41623.5|0
1591767000000|2020-06-10 05:30:00|41808.6|41641.6|41806.4|41639.6|41818.2|41651.2|41773.4|41606.6|0
1591767300000|2020-06-10 05:35:00|41806.7|41639.9|41748.5|41581.9|41807.6|41640.8|41704.2|41537.8|0
1591767600000|2020-06-10 05:40:00|41729|41562.4|41839.9|41672.9|41867|41699.8|41729|41562.4|0
1591767900000|2020-06-10 05:45:00|41897.7|41730.5|41843.4|41676.4|41955.2|41787.8|41843.4|41676.4|0
1591768200000|2020-06-10 05:50:00|41842.9|41675.9|41841.3|41674.3|41863.2|41696|41828.6|41661.6|0
1591768500000|2020-06-10 05:55:00|41835.3|41668.3|41873.3|41706.1|41873.3|41706.1|41835.3|41668.3|0
1591834200000|2020-06-11 00:10:00|41452.7|41287.3|41715.9|41549.3|41962.9|41795.3|41452.7|41287.3|0
1591834500000|2020-06-11 00:15:00|41733|41566.4|42111.2|41943|42185.2|42016.8|41733|41566.4|0
1591834800000|2020-06-11 00:20:00|42150.5|41982.3|42183.7|42015.3|42248.9|42080.3|42104.2|41936.2|0
1591835100000|2020-06-11 00:25:00|42181.7|42013.3|42230.2|42061.6|42279.7|42110.9|42113.2|41945|0
1591835400000|2020-06-11 00:30:00|42211.5|42042.9|42236.5|42067.9|42274.6|42105.8|42182.6|42014.2|0
1591835700000|2020-06-11 00:35:00|42253.9|42085.3|42266.3|42097.5|42288.4|42119.6|42236.8|42068.2|0
1591836000000|2020-06-11 00:40:00|42232.3|42063.7|42240.9|42072.3|42272.8|42104|42215.8|42047.2|0
1591836300000|2020-06-11 00:45:00|42213.3|42044.7|42245.7|42077.1|42245.7|42077.1|42199.4|42031|0
1591836600000|2020-06-11 00:50:00|42232.6|42064|42217.6|42049|42274.7|42105.9|42217.6|42049|0
1591836900000|2020-06-11 00:55:00|42202.6|42034.2|42270.2|42101.4|42296.1|42127.3|42170.9|42002.5|0
1591837200000|2020-06-11 01:00:00|42255.2|42086.6|42290.2|42121.4|42290.2|42121.4|42250.5|42081.9|0
1591837500000|2020-06-11 01:05:00|42289.4|42120.6|42305.5|42136.7|42328|42159|42289.4|42120.6|0
1591837800000|2020-06-11 01:10:00|42265.1|42096.3|42320|42151|42320|42151|42265.1|42096.3|0
1591838100000|2020-06-11 01:15:00|42299.3|42130.5|42191.3|42022.9|42299.3|42130.5|42191.3|42022.9|0
1591838400000|2020-06-11 01:20:00|42205.7|42037.3|42171.7|42003.3|42205.7|42037.3|42128.2|41960|0
1591838700000|2020-06-11 01:25:00|42154.1|41985.9|42242.1|42073.5|42242.1|42073.5|42154.1|41985.9|0
1591839000000|2020-06-11 01:30:00|42240.3|42071.7|42146.2|41978|42241.1|42072.5|42138.2|41970|0
1591839300000|2020-06-11 01:35:00|42133.9|41965.7|42045.8|41878|42133.9|41965.7|42045.8|41878|0
1591839600000|2020-06-11 01:40:00|42023.3|41855.5|41907.4|41740.2|42023.3|41855.5|41899.5|41732.3|0
1591839900000|2020-06-11 01:45:00|41903.6|41736.4|41794.3|41627.5|41908.1|41740.9|41794.3|41627.5|0
1591840200000|2020-06-11 01:50:00|41746|41579.4|41842|41675|41844|41677|41712.8|41546.2|0
1591840500000|2020-06-11 01:55:00|41799.9|41633.1|41685.4|41519|41799.9|41633.1|41685.4|41519|0
1591840800000|2020-06-11 02:00:00|41696.2|41529.8|41636.8|41470.6|41696.2|41529.8|41628.6|41462.4|0
1591841100000|2020-06-11 02:05:00|41640.9|41474.7|41653|41486.8|41684.2|41517.8|41610.5|41444.3|0
1591841400000|2020-06-11 02:10:00|41628.8|41462.6|41653.5|41487.3|41683.5|41517.1|41628.8|41462.6|0
1591841700000|2020-06-11 02:15:00|41646.8|41480.6|41762.2|41595.4|41762.2|41595.4|41628.6|41462.4|0
1591842000000|2020-06-11 02:20:00|41787.4|41620.6|41694|41527.6|41798.3|41631.5|41694|41527.6|0
1591842300000|2020-06-11 02:25:00|41684.2|41517.8|41775.1|41608.3|41775.1|41608.3|41684.2|41517.8|0
1591842600000|2020-06-11 02:30:00|41775.9|41609.1|41709.4|41542.8|41775.9|41609.1|41709.4|41542.8|0
1591842900000|2020-06-11 02:35:00|41665|41498.6|41658.9|41492.5|41665|41498.6|41629.5|41463.3|0
1591843200000|2020-06-11 02:40:00|41651.9|41485.7|41704.9|41538.5|41738.6|41572|41651.9|41485.7|0
1591843500000|2020-06-11 02:45:00|41703.2|41536.8|41733.1|41566.5|41733.1|41566.5|41675.3|41508.9|0
1591843800000|2020-06-11 02:50:00|41695.9|41529.5|41618.2|41452|41725.8|41559.2|41618.2|41452|0
1591844100000|2020-06-11 02:55:00|41633.8|41467.6|41636.1|41469.9|41676.8|41510.4|41633.8|41467.6|0
1591844400000|2020-06-11 03:00:00|41643.7|41477.5|41697.4|41531|41709.7|41543.1|41614.7|41448.5|0
1591844700000|2020-06-11 03:05:00|41723.5|41556.9|41657|41490.8|41723.5|41556.9|41642.8|41476.6|0
1591845000000|2020-06-11 03:10:00|41670.5|41504.1|41725.1|41558.5|41725.1|41558.5|41670.5|41504.1|0
1591845300000|2020-06-11 03:15:00|41712.9|41546.3|41667|41500.6|41725.9|41559.3|41642.4|41476.2|0
1591845600000|2020-06-11 03:20:00|41695|41528.6|41699.4|41533|41706.5|41540.1|41681.3|41514.9|0
1591845900000|2020-06-11 03:25:00|41714.9|41548.3|41639.4|41473.2|41725|41558.4|41639.4|41473.2|0
1591846200000|2020-06-11 03:30:00|41666.4|41500|41699.8|41533.4|41699.8|41533.4|41649.1|41482.9|0
1591846500000|2020-06-11 03:35:00|41691.6|41525.2|41605.5|41439.5|41706.4|41540|41605.5|41439.5|0
1591846800000|2020-06-11 03:40:00|41587.1|41421.1|41598.7|41432.7|41610.2|41444|41558.7|41392.7|0
1591847100000|2020-06-11 03:45:00|41606.5|41440.5|41623.8|41457.6|41655.2|41489|41605.2|41439.2|0
1591847400000|2020-06-11 03:50:00|41595.9|41429.9|41579.9|41413.9|41602.6|41436.6|41554.8|41389|0
1591847700000|2020-06-11 03:55:00|41572.7|41406.7|41470.6|41305|41572.7|41406.7|41470.6|41305|0
1591848000000|2020-06-11 04:00:00|41492.3|41326.7|41496.9|41331.3|41531|41365.2|41492.3|41326.7|0
1591848300000|2020-06-11 04:05:00|41478.8|41313.2|41308.4|41143.4|41478.8|41313.2|41308.4|41143.4|0
1591848600000|2020-06-11 04:10:00|41288.7|41123.9|41375.7|41210.5|41399.2|41234|41288.7|41123.9|0
1591848900000|2020-06-11 04:15:00|41400.8|41235.6|41406.6|41241.4|41406.6|41241.4|41307.2|41142.4|0
1591849200000|2020-06-11 04:20:00|41411.6|41246.2|41404.4|41239.2|41411.6|41246.2|41355.8|41190.8|0
1591849500000|2020-06-11 04:25:00|41409.3|41243.9|41466.2|41300.6|41470.7|41305.1|41403.8|41238.6|0
1591849800000|2020-06-11 04:30:00|41471.4|41305.8|41489.2|41323.6|41526.3|41360.5|41445.4|41280|0
1591850100000|2020-06-11 04:35:00|41479.9|41314.3|41562.4|41396.4|41569.5|41403.5|41479.9|41314.3|0
1591850400000|2020-06-11 04:40:00|41571.8|41405.8|41564.9|41398.9|41606.9|41440.9|41533.7|41367.9|0
1591850700000|2020-06-11 04:45:00|41549.9|41384.1|41542.8|41377|41592.2|41426.2|41537|41371.2|0
1591851000000|2020-06-11 04:50:00|41545.7|41379.9|41517.4|41351.6|41549.2|41383.4|41490.9|41325.3|0
1591851300000|2020-06-11 04:55:00|41521.3|41355.5|41612.7|41446.5|41626.5|41460.3|41521.3|41355.5|0
1591851600000|2020-06-11 05:00:00|41598.9|41432.9|41588.6|41422.6|41624.8|41458.6|41552.5|41386.7|0
1591851900000|2020-06-11 05:05:00|41577.7|41411.7|41480.1|41314.5|41577.7|41411.7|41480.1|41314.5|0
1591852200000|2020-06-11 05:10:00|41502|41336.4|41466.4|41300.8|41514.3|41348.5|41454.3|41288.9|0
1591852500000|2020-06-11 05:15:00|41477.4|41311.8|41538.9|41373.1|41560.3|41394.3|41474.8|41309.2|0
1591852800000|2020-06-11 05:20:00|41488.7|41323.1|41504.3|41338.7|41504.3|41338.7|41461.4|41295.8|0
1591853100000|2020-06-11 05:25:00|41528.2|41362.4|41586.8|41420.8|41589.7|41423.7|41528.2|41362.4|0
1591853400000|2020-06-11 05:30:00|41591.7|41425.7|41572.3|41406.3|41591.7|41425.7|41556.3|41390.5|0
1591853700000|2020-06-11 05:35:00|41524.5|41358.7|41508.7|41342.9|41545.6|41379.8|41471.6|41306|0
1591854000000|2020-06-11 05:40:00|41509.8|41344|41466|41300.4|41509.8|41344|41463.6|41298|0
1591854300000|2020-06-11 05:45:00|41471.6|41306|41387.6|41222.4|41471.6|41306|41387.6|41222.4|0
1591854600000|2020-06-11 05:50:00|41399.8|41234.6|41432|41266.6|41432|41266.6|41393.5|41228.3|0
1591854900000|2020-06-11 05:55:00|41431.4|41266|41473.4|41307.8|41546.7|41380.9|41431.4|41266|0
1591920600000|2020-06-12 00:10:00|40857|40693.8|40779.1|40616.3|40884.7|40721.5|40779.1|40616.3|0
1591920900000|2020-06-12 00:15:00|40788.8|40626|40904.2|40741|40904.2|40741|40788.8|40626|0
1591921200000|2020-06-12 00:20:00|40893.2|40730|41006.6|40843|41087|40923|40893.2|40730|0
1591921500000|2020-06-12 00:25:00|41054.7|40890.9|41353.8|41188.8|41353.8|41188.8|41054.7|40890.9|0
1591921800000|2020-06-12 00:30:00|41357.6|41192.5|41142.6|40978.4|41357.6|41192.5|41142.6|40978.4|0
1591922100000|2020-06-12 00:35:00|41114.9|40950.7|41123.3|40959.1|41123.3|40959.1|41040.3|40876.5|0
1591922400000|2020-06-12 00:40:00|41166.6|41002.2|41099.8|40935.8|41198.4|41034|41086.6|40922.6|0
1591922700000|2020-06-12 00:45:00|41172|41007.6|41149.1|40984.9|41174.7|41010.3|41061.6|40897.6|0
1591923000000|2020-06-12 00:50:00|41142.3|40978.1|41050.2|40886.4|41144.3|40980.1|41050.2|40886.4|0
1591923300000|2020-06-12 00:55:00|41051.6|40887.8|41064.5|40900.5|41104.3|40940.3|41025.1|40861.3|0
1591923600000|2020-06-12 01:00:00|41102.8|40938.8|40993.8|40830.2|41102.8|40938.8|40967.2|40803.6|0
1591923900000|2020-06-12 01:05:00|40970|40806.4|41035.9|40872.1|41044.8|40881|40970|40806.4|0
1591924200000|2020-06-12 01:10:00|41080.4|40916.4|41179.3|41014.9|41192.9|41028.5|41080.4|40916.4|0
1591924500000|2020-06-12 01:15:00|41144.4|40980.2|41115.3|40951.1|41144.4|40980.2|41048.9|40885.1|0
1591924800000|2020-06-12 01:20:00|41117|40952.8|41100.1|40936.1|41133.5|40969.3|41045.1|40881.3|0
1591925100000|2020-06-12 01:25:00|41082|40918|41150.9|40986.7|41150.9|40986.7|41071.3|40907.3|0
1591925400000|2020-06-12 01:30:00|41147.1|40982.9|41152.1|40987.9|41157.5|40993.1|41100.1|40936.1|0
1591925700000|2020-06-12 01:35:00|41154.4|40990.2|41215.8|41051.2|41215.8|41051.2|41128.1|40963.9|0
1591926000000|2020-06-12 01:40:00|41202.9|41038.5|41090.3|40926.3|41202.9|41038.5|41030.3|40866.5|0
1591926300000|2020-06-12 01:45:00|41086.8|40922.8|41040.5|40876.7|41086.8|40922.8|41037.3|40873.5|0
1591926600000|2020-06-12 01:50:00|41036.3|40872.5|41072.2|40908.2|41111.8|40947.6|41036.3|40872.5|0
1591926900000|2020-06-12 01:55:00|41069.3|40905.3|41093.6|40929.6|41093.6|40929.6|41063.8|40899.8|0
1591927200000|2020-06-12 02:00:00|41102.7|40938.7|41222.9|41058.3|41227.4|41062.8|41100.2|40936.2|0
1591927500000|2020-06-12 02:05:00|41263.9|41099.1|41179.7|41015.3|41263.9|41099.1|41179.7|41015.3|0
1591927800000|2020-06-12 02:10:00|41198.9|41034.5|41267.8|41103|41274.9|41110.1|41198.9|41034.5|0
1591928100000|2020-06-12 02:15:00|41252.3|41087.7|41301.2|41136.4|41306|41141.2|41231.9|41067.3|0
1591928400000|2020-06-12 02:20:00|41289.8|41125|41272.3|41107.5|41308.7|41143.7|41272.3|41107.5|0
1591928700000|2020-06-12 02:25:00|41249.1|41084.5|41238.6|41074|41286.6|41121.8|41232.7|41068.1|0
1591929000000|2020-06-12 02:30:00|41268.3|41103.5|41284.7|41119.9|41285.2|41120.4|41255.7|41091.1|0
1591929300000|2020-06-12 02:35:00|41282|41117.2|41333.9|41168.9|41333.9|41168.9|41273.2|41108.4|0
1591929600000|2020-06-12 02:40:00|41322.8|41157.8|41302.6|41137.8|41322.8|41157.8|41282.7|41117.9|0
1591929900000|2020-06-12 02:45:00|41304.3|41139.5|41348.5|41183.5|41392.9|41227.7|41304.3|41139.5|0
1591930200000|2020-06-12 02:50:00|41360.5|41195.3|41290.7|41125.9|41360.5|41195.3|41290.7|41125.9|0
1591930500000|2020-06-12 02:55:00|41291.3|41126.5|41260.2|41095.4|41297.4|41132.6|41242.2|41077.6|0
1591930800000|2020-06-12 03:00:00|41259.8|41095|41271.5|41106.7|41278.6|41113.8|41255.3|41090.7|0
1591931100000|2020-06-12 03:05:00|41283.6|41118.8|41264.5|41099.7|41283.6|41118.8|41253.4|41088.8|0
1591931400000|2020-06-12 03:10:00|41267.7|41102.9|41161.6|40997.2|41267.7|41102.9|41159.1|40994.7|0
1591931700000|2020-06-12 03:15:00|41184.6|41020.2|41166.3|41001.9|41187.7|41023.3|41149.4|40985.2|0
1591932000000|2020-06-12 03:20:00|41175.8|41011.4|41191.1|41026.7|41191.1|41026.7|41146.8|40982.6|0
1591932300000|2020-06-12 03:25:00|41183.5|41019.1|41195.5|41031.1|41206.6|41042.2|41166.6|41002.2|0
1591932600000|2020-06-12 03:30:00|41214.9|41050.3|41218.3|41053.7|41229|41064.4|41209|41044.4|0
1591932900000|2020-06-12 03:35:00|41202.6|41038.2|41208.2|41043.6|41223.4|41058.8|41199.9|41035.5|0
1591933200000|2020-06-12 03:40:00|41203.9|41039.5|41308|41143|41312.3|41147.3|41203.9|41039.5|0
1591933500000|2020-06-12 03:45:00|41326.8|41161.8|41348|41183|41363.2|41198|41321.3|41156.3|0
1591933800000|2020-06-12 03:50:00|41349.1|41184.1|41356.5|41191.5|41387.8|41222.6|41336.6|41171.6|0
1591934100000|2020-06-12 03:55:00|41341.8|41176.8|41341.3|41176.3|41357.6|41192.5|41341|41176|0
1591934400000|2020-06-12 04:00:00|41346.1|41181.1|41351.9|41186.9|41407|41241.8|41344.7|41179.7|0
1591934700000|2020-06-12 04:05:00|41315.6|41150.6|41307.7|41142.7|41322.9|41157.9|41284.1|41119.3|0
1591935000000|2020-06-12 04:10:00|41318.2|41153.2|41236.4|41071.8|41318.2|41153.2|41236.4|41071.8|0
1591935300000|2020-06-12 04:15:00|41239.7|41075.1|41253.3|41088.7|41261.7|41096.9|41200.8|41036.4|0
1591935600000|2020-06-12 04:20:00|41257.4|41092.7|41243.2|41078.6|41257.4|41092.7|41241.1|41076.5|0
1591935900000|2020-06-12 04:25:00|41265|41100.2|41227.6|41063|41265|41100.2|41223|41058.4|0
1591936200000|2020-06-12 04:30:00|41234.2|41069.6|41218|41053.4|41246.4|41081.8|41206.2|41041.8|0
1591936500000|2020-06-12 04:35:00|41202.8|41038.4|41215.4|41050.8|41223.7|41059.1|41187.5|41023.1|0
1591936800000|2020-06-12 04:40:00|41220.9|41056.3|41174.8|41010.4|41231.4|41066.8|41174.8|41010.4|0
1591937100000|2020-06-12 04:45:00|41182.6|41018.2|41162.3|40997.9|41184.8|41020.4|41162|40997.6|0
1591937400000|2020-06-12 04:50:00|41149.8|40985.6|41168.2|41003.8|41168.2|41003.8|41146.7|40982.5|0
1591937700000|2020-06-12 04:55:00|41164.7|41000.3|41159.4|40995|41184.3|41019.9|41159.4|40995|0
1591938000000|2020-06-12 05:00:00|41174.3|41009.9|41200.9|41036.5|41216.5|41051.9|41161.5|40997.1|0
1591938300000|2020-06-12 05:05:00|41219.5|41054.9|41166.8|41002.4|41222.1|41057.5|41158.7|40994.3|0
1591938600000|2020-06-12 05:10:00|41179.6|41015.2|41187.2|41022.8|41193.7|41029.3|41177.5|41013.1|0
1591938900000|2020-06-12 05:15:00|41180.5|41016.1|41167.8|41003.4|41183.8|41019.4|41138.6|40974.4|0
1591939200000|2020-06-12 05:20:00|41153.6|40989.4|41239.8|41075.2|41239.8|41075.2|41144.7|40980.5|0
1591939500000|2020-06-12 05:25:00|41226.3|41061.7|41228.9|41064.3|41228.9|41064.3|41201.1|41036.7|0
1591939800000|2020-06-12 05:30:00|41248|41083.4|41242.9|41078.3|41262.4|41097.6|41242.9|41078.3|0
1591940100000|2020-06-12 05:35:00|41264.3|41099.5|41228.2|41063.6|41264.3|41099.5|41211.2|41046.6|0
1591940400000|2020-06-12 05:40:00|41232|41067.4|41195.6|41031.2|41232|41067.4|41170.1|41005.7|0
1591940700000|2020-06-12 05:45:00|41205.1|41040.7|41231.6|41067|41250.6|41086|41199.4|41035|0
1591941000000|2020-06-12 05:50:00|41235.9|41071.3|41267.4|41102.6|41270.5|41105.7|41227.9|41063.3|0
1591941300000|2020-06-12 05:55:00|41268.7|41103.9|41317.4|41152.4|41330.3|41165.3|41268.7|41103.9|0
1592179800000|2020-06-15 00:10:00|40795|40632.2|40864.9|40701.7|40864.9|40701.7|40777.5|40614.7|0
1592180100000|2020-06-15 00:15:00|40835.5|40672.5|40845.8|40682.8|40899.9|40736.7|40835.5|40672.5|0
1592180400000|2020-06-15 00:20:00|40831.3|40668.3|40860.1|40696.9|40901|40737.8|40822.4|40659.4|0
1592180700000|2020-06-15 00:25:00|40856.7|40693.5|40840.6|40677.6|40886|40722.8|40836.9|40673.9|0
1592181000000|2020-06-15 00:30:00|40840.7|40677.7|40785.1|40622.3|40845.2|40682.2|40774.9|40612.1|0
1592181300000|2020-06-15 00:35:00|40779.8|40617|40721.2|40558.6|40798.5|40635.7|40721.2|40558.6|0
1592181600000|2020-06-15 00:40:00|40723.1|40560.5|40694.9|40532.5|40723.1|40560.5|40691.1|40528.7|0
1592181900000|2020-06-15 00:45:00|40694.5|40532.1|40702.7|40540.3|40707.7|40545.1|40688.4|40526|0
1592182200000|2020-06-15 00:50:00|40723.4|40560.8|40733|40570.4|40809.5|40646.5|40723.4|40560.8|0
1592182500000|2020-06-15 00:55:00|40708.3|40545.7|40686.5|40524.1|40718.5|40555.9|40686.5|40524.1|0
1592182800000|2020-06-15 01:00:00|40697.1|40534.7|40697.4|40535|40706.4|40543.8|40682.8|40520.4|0
1592183100000|2020-06-15 01:05:00|40707.9|40545.3|40726.4|40563.8|40732.8|40570.2|40689|40526.6|0
1592183400000|2020-06-15 01:10:00|40753.4|40590.8|40717.6|40555|40766.6|40603.8|40711.7|40549.1|0
1592183700000|2020-06-15 01:15:00|40728.8|40566.2|40930.2|40766.8|40930.2|40766.8|40728.8|40566.2|0
1592184000000|2020-06-15 01:20:00|40949.7|40786.3|41039.4|40875.6|41041.5|40877.7|40949.7|40786.3|0
1592184300000|2020-06-15 01:25:00|41023.9|40860.1|40999.5|40835.9|41072.6|40908.6|40998.2|40834.6|0
1592184600000|2020-06-15 01:30:00|41016.8|40853|41023.1|40859.3|41029.4|40865.6|40994.1|40830.5|0
1592184900000|2020-06-15 01:35:00|41017.2|40853.4|41081|40917|41109.6|40945.4|41017.2|40853.4|0
1592185200000|2020-06-15 01:40:00|41074.1|40910.1|41120.1|40955.9|41120.1|40955.9|41043.4|40879.6|0
1592185500000|2020-06-15 01:45:00|41113.1|40948.9|41139.4|40975.2|41139.4|40975.2|41099.9|40935.9|0
1592185800000|2020-06-15 01:50:00|41135.6|40971.4|41127.8|40963.6|41179.5|41015.1|41127.8|40963.6|0
1592186100000|2020-06-15 01:55:00|41166.3|41001.9|41166.5|41002.1|41173.3|41008.9|41146.5|40982.3|0
1592186400000|2020-06-15 02:00:00|41170.4|41006|41187.8|41023.4|41194.6|41030.2|41163.8|40999.4|0
1592186700000|2020-06-15 02:05:00|41185.4|41021|41164.2|40999.8|41198.6|41034.2|41164.2|40999.8|0
1592187000000|2020-06-15 02:10:00|41147.3|40983.1|41051|40887.2|41147.3|40983.1|41049.6|40885.8|0
1592187300000|2020-06-15 02:15:00|41084.5|40920.5|41088.2|40924.2|41126.1|40961.9|41081|40917|0
1592187600000|2020-06-15 02:20:00|41105.5|40941.5|41051.2|40887.4|41105.5|40941.5|41040.8|40877|0
1592187900000|2020-06-15 02:25:00|41053.2|40889.4|41094.9|40930.9|41094.9|40930.9|41052.7|40888.9|0
1592188200000|2020-06-15 02:30:00|41110.7|40946.5|41094.5|40930.5|41110.7|40946.5|41030.6|40866.8|0
1592188500000|2020-06-15 02:35:00|41091.5|40927.5|41089.3|40925.3|41114.6|40950.4|41062.9|40898.9|0
1592188800000|2020-06-15 02:40:00|41104.5|40940.5|41037.4|40873.6|41104.5|40940.5|41015.2|40851.4|0
1592189100000|2020-06-15 02:45:00|41051.9|40888.1|41070.2|40906.2|41081.7|40917.7|41046.7|40882.9|0
1592189400000|2020-06-15 02:50:00|41070.5|40906.5|41066.5|40902.5|41091.3|40927.3|41066.5|40902.5|0
1592189700000|2020-06-15 02:55:00|41054.7|40890.9|40973.8|40810.2|41068.2|40904.2|40973.8|40810.2|0
1592190000000|2020-06-15 03:00:00|40980.3|40816.7|41010.5|40846.7|41011.8|40848|40980|40816.4|0
1592190300000|2020-06-15 03:05:00|41011.8|40848|41066.5|40902.5|41071.4|40907.4|41011.8|40848|0
1592190600000|2020-06-15 03:10:00|41068.6|40904.6|41078.8|40914.8|41078.8|40914.8|41053.7|40889.9|0
1592190900000|2020-06-15 03:15:00|41099.1|40935.1|41184.2|41019.8|41191.3|41026.9|41099.1|40935.1|0
1592191200000|2020-06-15 03:20:00|41191.5|41027.1|41172.8|41008.4|41191.5|41027.1|41148.2|40984|0
1592191500000|2020-06-15 03:25:00|41183.9|41019.5|41159.2|40994.8|41188|41023.6|41147.8|40983.6|0
1592191800000|2020-06-15 03:30:00|41155.2|40991|41162.5|40998.1|41167|41002.6|41155.2|40991|0
1592192100000|2020-06-15 03:35:00|41156.6|40992.4|41177.2|41012.8|41184.3|41019.9|41150|40985.8|0
1592192400000|2020-06-15 03:40:00|41168.5|41004.1|41134.4|40970.2|41168.5|41004.1|41125|40960.8|0
1592192700000|2020-06-15 03:45:00|41143|40978.8|41144.8|40980.6|41149.8|40985.6|41118.6|40954.4|0
1592193000000|2020-06-15 03:50:00|41135.9|40971.7|41059.9|40895.9|41135.9|40971.7|41058.9|40894.9|0
1592193300000|2020-06-15 03:55:00|41052|40888.2|41056.1|40892.3|41056.1|40892.3|40998.3|40834.7|0
1592193600000|2020-06-15 04:00:00|41059.1|40895.1|41032.3|40868.5|41059.1|40895.1|41022.8|40859|0
1592193900000|2020-06-15 04:05:00|41022.6|40858.8|40995.1|40831.5|41044.5|40880.7|40995.1|40831.5|0
1592194200000|2020-06-15 04:10:00|40998.4|40834.8|41028.9|40865.1|41033.7|40869.9|40981.3|40817.7|0
1592194500000|2020-06-15 04:15:00|41024.2|40860.4|41024.1|40860.3|41054.6|40890.8|40999.6|40836|0
1592194800000|2020-06-15 04:20:00|41021.1|40857.3|41073.8|40909.8|41100.6|40936.6|41021.1|40857.3|0
1592195100000|2020-06-15 04:25:00|41070.6|40906.6|41091.9|40927.9|41102.2|40938.2|41069.1|40905.1|0
1592195400000|2020-06-15 04:30:00|41102.6|40938.6|41024|40860.2|41102.6|40938.6|41024|40860.2|0
1592195700000|2020-06-15 04:35:00|41013.2|40849.4|41043.4|40879.6|41059.9|40895.9|41013.2|40849.4|0
1592196000000|2020-06-15 04:40:00|41052.6|40888.8|41042.5|40878.7|41112.8|40948.6|41042.5|40878.7|0
1592196300000|2020-06-15 04:45:00|41018|40854.2|40848.3|40685.3|41018|40854.2|40848.3|40685.3|0
1592196600000|2020-06-15 04:50:00|40836.9|40673.9|40808.6|40645.6|40840.1|40677.1|40805|40642.2|0
1592196900000|2020-06-15 04:55:00|40808.1|40645.1|40855.9|40692.9|40855.9|40692.9|40808.1|40645.1|0
1592197200000|2020-06-15 05:00:00|40834.4|40671.4|40819.5|40656.5|40866.6|40703.4|40819.5|40656.5|0
1592197500000|2020-06-15 05:05:00|40796|40633.2|40769|40606.2|40814.3|40651.3|40769|40606.2|0
1592197800000|2020-06-15 05:10:00|40795.7|40632.9|40664.9|40502.5|40795.7|40632.9|40649.7|40487.5|0
1592198100000|2020-06-15 05:15:00|40675.5|40513.1|40608.8|40446.6|40719|40556.4|40608.8|40446.6|0
1592198400000|2020-06-15 05:20:00|40623.1|40460.9|40694|40531.6|40694|40531.6|40623.1|40460.9|0
1592198700000|2020-06-15 05:25:00|40698.6|40536.2|40622.7|40460.5|40736.3|40573.7|40622.7|40460.5|0
1592199000000|2020-06-15 05:30:00|40618.7|40456.5|40615.1|40452.9|40671.9|40509.5|40611.2|40449|0
1592199300000|2020-06-15 05:35:00|40605.4|40443.4|40579.9|40417.9|40605.4|40443.4|40579.9|40417.9|0
1592199600000|2020-06-15 05:40:00|40583|40421|40678.5|40516.1|40678.5|40516.1|40528.9|40367.1|0
1592199900000|2020-06-15 05:45:00|40654.2|40492|40675.8|40513.4|40716.1|40553.5|40654.2|40492|0
1592200200000|2020-06-15 05:50:00|40698.9|40536.5|40683|40520.6|40698.9|40536.5|40591.5|40429.5|0
1592200500000|2020-06-15 05:55:00|40700.4|40538|40622.4|40460.2|40700.4|40538|40599|40437|0
1592266200000|2020-06-16 00:10:00|40947|40783.6|41228|41063.4|41228|41063.4|40925.6|40762.2|0
1592266500000|2020-06-16 00:15:00|41213.1|41048.5|41215.8|41051.2|41330|41165|41213.1|41048.5|0
1592266800000|2020-06-16 00:20:00|41200.2|41035.8|41353.4|41188.4|41353.4|41188.4|41200.2|41035.8|0
1592267100000|2020-06-16 00:25:00|41323.8|41158.8|41404.6|41239.4|41412|41246.6|41323.8|41158.8|0
1592267400000|2020-06-16 00:30:00|41394.6|41229.4|41517.7|41351.9|41523.5|41357.7|41394.6|41229.4|0
1592267700000|2020-06-16 00:35:00|41510.4|41344.6|41416.1|41250.7|41513.6|41347.8|41416.1|41250.7|0
1592268000000|2020-06-16 00:40:00|41433.9|41268.5|41413.1|41247.7|41441.8|41276.4|41377.2|41212|0
1592268300000|2020-06-16 00:45:00|41392.7|41227.5|41435.7|41270.3|41475.5|41309.9|41392.7|41227.5|0
1592268600000|2020-06-16 00:50:00|41422.8|41257.4|41466.1|41300.5|41466.1|41300.5|41403.5|41238.3|0
1592268900000|2020-06-16 00:55:00|41466.2|41300.6|41444.3|41278.9|41513.4|41347.6|41444.3|41278.9|0
1592269200000|2020-06-16 01:00:00|41444.1|41278.7|41439.7|41274.3|41481.6|41316|41437.8|41272.4|0
1592269500000|2020-06-16 01:05:00|41390.5|41225.3|41372.6|41207.4|41403.6|41238.4|41358.2|41193|0
1592269800000|2020-06-16 01:10:00|41395.9|41230.7|41494.3|41328.7|41494.3|41328.7|41395.9|41230.7|0
1592270100000|2020-06-16 01:15:00|41483.8|41318.2|41561.1|41395.1|41561.1|41395.1|41483.8|41318.2|0
1592270400000|2020-06-16 01:20:00|41577|41411|41568.5|41402.5|41577|41411|41531.5|41365.7|0
1592270700000|2020-06-16 01:25:00|41564.5|41398.5|41481.3|41315.7|41564.5|41398.5|41458.8|41293.2|0
1592271000000|2020-06-16 01:30:00|41488.5|41322.9|41584.1|41418.1|41584.1|41418.1|41488.5|41322.9|0
1592271300000|2020-06-16 01:35:00|41586.6|41420.6|41493.4|41327.8|41586.6|41420.6|41493.4|41327.8|0
1592271600000|2020-06-16 01:40:00|41508.5|41342.7|41481.8|41316.2|41508.5|41342.7|41455.2|41289.8|0
1592271900000|2020-06-16 01:45:00|41470.1|41304.5|41421.4|41256|41488.5|41322.9|41405.9|41240.7|0
1592272200000|2020-06-16 01:50:00|41434.9|41269.5|41492.5|41326.9|41492.5|41326.9|41434.9|41269.5|0
1592272500000|2020-06-16 01:55:00|41466.6|41301|41500.1|41334.5|41500.1|41334.5|41407.7|41242.4|0
1592272800000|2020-06-16 02:00:00|41503.5|41337.9|41579.7|41413.7|41583.5|41417.5|41497.4|41331.8|0
1592273100000|2020-06-16 02:05:00|41578.6|41412.6|41598.5|41432.5|41602.8|41436.8|41578.6|41412.6|0
1592273400000|2020-06-16 02:10:00|41609.8|41443.6|41704.5|41538.1|41704.5|41538.1|41609|41442.8|0
1592273700000|2020-06-16 02:15:00|41668.5|41502.1|41555.8|41390|41668.5|41502.1|41555.8|41390|0
1592274000000|2020-06-16 02:20:00|41567.4|41401.4|41508.8|41343|41571.2|41405.2|41508.8|41343|0
1592274300000|2020-06-16 02:25:00|41531.5|41365.7|41490.9|41325.3|41533.3|41367.5|41488.5|41322.9|0
1592274600000|2020-06-16 02:30:00|41508.7|41342.9|41697.2|41530.8|41697.2|41530.8|41508.7|41342.9|0
1592274900000|2020-06-16 02:35:00|41678.1|41511.7|41649.6|41483.4|41701|41534.6|41640.7|41474.5|0
1592275200000|2020-06-16 02:40:00|41636.2|41470|41615.5|41449.3|41644.6|41478.4|41590.5|41424.5|0
1592275500000|2020-06-16 02:45:00|41645.7|41479.5|41734.4|41567.8|41734.4|41567.8|41621.2|41455|0
1592275800000|2020-06-16 02:50:00|41712.5|41545.9|41701.6|41535.2|41719.8|41553.2|41691.1|41524.7|0
1592276100000|2020-06-16 02:55:00|41693.8|41527.4|41655.3|41489.1|41693.8|41527.4|41649.7|41483.5|0
1592276400000|2020-06-16 03:00:00|41680|41513.6|41571|41405|41680|41513.6|41558.1|41392.1|0
1592276700000|2020-06-16 03:05:00|41566.4|41400.4|41543.3|41377.5|41580.6|41414.6|41525.2|41359.4|0
1592277000000|2020-06-16 03:10:00|41564.7|41398.7|41528|41362.2|41575.3|41409.3|41515|41349.2|0
1592277300000|2020-06-16 03:15:00|41524.9|41359.1|41502|41336.4|41524.9|41359.1|41482.5|41316.9|0
1592277600000|2020-06-16 03:20:00|41511.6|41345.8|41503.5|41337.9|41540.1|41374.3|41503.5|41337.9|0
1592277900000|2020-06-16 03:25:00|41499.9|41334.3|41546.4|41380.6|41561.9|41395.9|41499.9|41334.3|0
1592278200000|2020-06-16 03:30:00|41554.4|41388.6|41657.8|41491.6|41659|41492.6|41554.4|41388.6|0
1592278500000|2020-06-16 03:35:00|41670|41503.6|41613.9|41447.7|41717.4|41550.8|41613.9|41447.7|0
1592278800000|2020-06-16 03:40:00|41602.2|41436.2|41588.4|41422.4|41681.3|41514.9|41588.4|41422.4|0
1592279100000|2020-06-16 03:45:00|41592.3|41426.3|41622.2|41456|41630.8|41464.6|41592.3|41426.3|0
1592279400000|2020-06-16 03:50:00|41579.9|41413.9|41535.1|41369.3|41583.1|41417.1|41518.5|41352.7|0
1592279700000|2020-06-16 03:55:00|41508.9|41343.1|41524.2|41358.4|41530.2|41364.4|41497.2|41331.6|0
1592280000000|2020-06-16 04:00:00|41510.1|41344.3|41464.4|41298.8|41510.1|41344.3|41451.3|41285.9|0
1592280300000|2020-06-16 04:05:00|41466.1|41300.5|41485.4|41319.8|41494.2|41328.6|41454.4|41289|0
1592280600000|2020-06-16 04:10:00|41463.3|41297.7|41431.4|41266|41463.3|41297.7|41418.1|41252.7|0
1592280900000|2020-06-16 04:15:00|41454.1|41288.7|41445.9|41280.5|41454.1|41288.7|41425.1|41259.7|0
1592281200000|2020-06-16 04:20:00|41444.5|41279.1|41462.6|41297|41469.9|41304.3|41420.4|41255|0
1592281500000|2020-06-16 04:25:00|41466.2|41300.6|41495.1|41329.5|41548.2|41382.4|41466.2|41300.6|0
1592281800000|2020-06-16 04:30:00|41472.7|41307.1|41522|41356.2|41528.5|41362.7|41472.7|41307.1|0
1592282100000|2020-06-16 04:35:00|41523.4|41357.6|41493.6|41328|41527.2|41361.4|41478.9|41313.3|0
1592282400000|2020-06-16 04:40:00|41507.2|41341.6|41534.8|41369|41534.8|41369|41500.8|41335.2|0
1592282700000|2020-06-16 04:45:00|41540.7|41374.9|41531.3|41365.5|41568.1|41402.1|41501.1|41335.5|0
1592283000000|2020-06-16 04:50:00|41559.4|41393.4|41572.1|41406.1|41577.6|41411.6|41559.4|41393.4|0
1592283300000|2020-06-16 04:55:00|41583.4|41417.4|41580.3|41414.3|41618.4|41452.2|41578.3|41412.3|0
1592283600000|2020-06-16 05:00:00|41552.7|41386.9|41666.3|41499.9|41672.6|41506.2|41543.4|41377.6|0
1592283900000|2020-06-16 05:05:00|41648.3|41482.1|41618.6|41452.4|41652.1|41485.9|41612|41445.8|0
1592284200000|2020-06-16 05:10:00|41627.3|41461.1|41607.5|41441.5|41665.9|41499.5|41607.5|41441.5|0
1592284500000|2020-06-16 05:15:00|41629.6|41463.4|41643.7|41477.5|41710.1|41543.5|41629.6|41463.4|0
1592284800000|2020-06-16 05:20:00|41609.6|41443.4|41681|41514.6|41681.8|41515.4|41609.6|41443.4|0
1592285100000|2020-06-16 05:25:00|41709.3|41542.7|41714.8|41548.2|41734.8|41568.2|41673|41506.6|0
1592285400000|2020-06-16 05:30:00|41717.8|41551.2|41618.2|41452|41745.8|41579.2|41583.2|41417.2|0
1592285700000|2020-06-16 05:35:00|41631.4|41465.2|41619.3|41453.1|41631.4|41465.2|41573.9|41407.9|0
1592286000000|2020-06-16 05:40:00|41619.9|41453.7|41598.1|41432.1|41619.9|41453.7|41537.5|41371.7|0
1592286300000|2020-06-16 05:45:00|41600.3|41434.3|41661.4|41495|41715.5|41548.9|41597.5|41431.5|0
1592286600000|2020-06-16 05:50:00|41724.1|41557.5|41674.5|41508.1|41724.1|41557.5|41618.4|41452.2|0
1592286900000|2020-06-16 05:55:00|41659.1|41492.7|41658.4|41492|41704|41537.6|41629.8|41463.6|0
1592352600000|2020-06-17 00:10:00|41849.5|41682.5|41850.5|41683.5|41850.5|41683.5|41752.2|41585.6|0
1592352900000|2020-06-17 00:15:00|41849|41682|41901.8|41734.6|41954.6|41787.2|41839.6|41672.6|0
1592353200000|2020-06-17 00:20:00|41899.7|41732.5|41955.4|41788|41974.7|41807.1|41899.7|41732.5|0
1592353500000|2020-06-17 00:25:00|41987|41819.4|42149.4|41981.2|42224.1|42055.5|41987|41819.4|0
1592353800000|2020-06-17 00:30:00|42114.9|41946.7|42059.3|41891.3|42136.6|41968.4|42059.3|41891.3|0
1592354100000|2020-06-17 00:35:00|42114.6|41946.4|42145.4|41977.2|42148.7|41980.5|42114.6|41946.4|0
1592354400000|2020-06-17 00:40:00|42153.8|41985.6|42110.6|41942.4|42153.8|41985.6|42071.2|41903.2|0
1592354700000|2020-06-17 00:45:00|42112.2|41944|42039.1|41871.3|42129.6|41961.4|42000.8|41833.2|0
1592355000000|2020-06-17 00:50:00|42045.6|41877.8|41915.9|41748.5|42045.6|41877.8|41915.9|41748.5|0
1592355300000|2020-06-17 00:55:00|41894.1|41726.9|41831.7|41664.7|41894.1|41726.9|41769.7|41602.9|0
1592355600000|2020-06-17 01:00:00|41836.7|41669.7|41793.6|41626.8|41899.1|41731.9|41793.6|41626.8|0
1592355900000|2020-06-17 01:05:00|41826.6|41659.6|41982.3|41814.7|41982.3|41814.7|41826.6|41659.6|0
1592356200000|2020-06-17 01:10:00|41969.1|41801.5|41990.1|41822.5|42032.8|41865|41969.1|41801.5|0
1592356500000|2020-06-17 01:15:00|41944.4|41777|41803.9|41637.1|41944.4|41777|41797.8|41631|0
1592356800000|2020-06-17 01:20:00|41748.2|41581.6|41653.3|41487.1|41748.8|41582.2|41637.1|41470.9|0
1592357100000|2020-06-17 01:25:00|41643.2|41477|41659.3|41492.9|41683|41516.6|41643.2|41477|0
1592357400000|2020-06-17 01:30:00|41652.6|41486.4|41599.2|41433.2|41696.3|41529.9|41577|41411|0
1592357700000|2020-06-17 01:35:00|41595.8|41429.8|41732.3|41565.7|41732.3|41565.7|41595.8|41429.8|0
1592358000000|2020-06-17 01:40:00|41747.9|41581.3|41844|41677|41844|41677|41734.6|41568|0
1592358300000|2020-06-17 01:45:00|41925.8|41758.4|41966.3|41798.7|42014.5|41846.7|41925.8|41758.4|0
1592358600000|2020-06-17 01:50:00|41962.3|41794.7|41989.1|41821.5|42012.1|41844.3|41958.6|41791.2|0
1592358900000|2020-06-17 01:55:00|41907.5|41740.3|41784.9|41618.1|41918|41750.6|41784.9|41618.1|0
1592359200000|2020-06-17 02:00:00|41802.3|41635.5|41817.7|41650.7|41826.4|41659.4|41763.4|41596.6|0
1592359500000|2020-06-17 02:05:00|41814.1|41647.1|41825.1|41658.1|41865.4|41698.2|41814.1|41647.1|0
1592359800000|2020-06-17 02:10:00|41793|41626.2|41792.6|41625.8|41793|41626.2|41722.8|41556.2|0
1592360100000|2020-06-17 02:15:00|41783.5|41616.7|41860.4|41693.2|41860.4|41693.2|41780.9|41614.1|0
1592360400000|2020-06-17 02:20:00|41893.3|41726.1|41826.3|41659.3|41893.3|41726.1|41816|41649|0
1592360700000|2020-06-17 02:25:00|41834.8|41667.8|41840|41673|41865.5|41698.3|41834.8|41667.8|0
1592361000000|2020-06-17 02:30:00|41830.5|41663.5|41829.1|41662.1|41830.5|41663.5|41780.2|41613.4|0
1592361300000|2020-06-17 02:35:00|41822.5|41655.5|41852.1|41685.1|41857.4|41690.4|41822.5|41655.5|0
1592361600000|2020-06-17 02:40:00|41851.7|41684.7|41865.1|41697.9|41886.6|41719.4|41841.9|41674.9|0
1592361900000|2020-06-17 02:45:00|41851.9|41684.9|41862.9|41695.7|41862.9|41695.7|41807.1|41640.3|0
1592362200000|2020-06-17 02:50:00|41855.2|41688.2|41781.3|41614.5|41868|41700.8|41781.3|41614.5|0
1592362500000|2020-06-17 02:55:00|41773.5|41606.7|41801.6|41634.8|41801.6|41634.8|41756.8|41590.2|0
1592362800000|2020-06-17 03:00:00|41794.7|41627.9|41839|41672|41839|41672|41782.3|41615.5|0
1592363100000|2020-06-17 03:05:00|41823.5|41656.5|41826|41659|41826|41659|41806.9|41640.1|0
1592363400000|2020-06-17 03:10:00|41835.3|41668.3|41819.5|41652.5|41850.6|41683.6|41816.9|41649.9|0
1592363700000|2020-06-17 03:15:00|41809.5|41642.5|41804.1|41637.3|41818.5|41651.5|41767.9|41601.1|0
1592364000000|2020-06-17 03:20:00|41801.9|41635.1|41791.2|41624.4|41805.9|41639.1|41772.8|41606|0
1592364300000|2020-06-17 03:25:00|41793.9|41627.1|41765.6|41598.8|41796.9|41630.1|41750.5|41583.9|0
1592364600000|2020-06-17 03:30:00|41784.5|41617.7|41795.5|41628.7|41806.2|41639.4|41764.3|41597.5|0
1592364900000|2020-06-17 03:35:00|41797.7|41630.9|41793.7|41626.9|41802.5|41635.7|41779.9|41613.1|0
1592365200000|2020-06-17 03:40:00|41783.8|41617|41792.2|41625.4|41794.6|41627.8|41755.8|41589.2|0
1592365500000|2020-06-17 03:45:00|41802|41635.2|41797.4|41630.6|41806.4|41639.6|41793.3|41626.5|0
1592365800000|2020-06-17 03:50:00|41792.2|41625.4|41839.1|41672.1|41839.1|41672.1|41783.3|41616.5|0
1592366100000|2020-06-17 03:55:00|41808.1|41641.3|41795.2|41628.4|41824|41657|41766.6|41599.8|0
1592366400000|2020-06-17 04:00:00|41799.2|41632.4|41847.3|41680.3|41847.3|41680.3|41799.2|41632.4|0
1592366700000|2020-06-17 04:05:00|41864.4|41697.2|41889.2|41722|41909.5|41742.1|41860.2|41693|0
1592367000000|2020-06-17 04:10:00|41904.1|41736.9|41897.2|41730|41904.1|41736.9|41852.9|41685.9|0
1592367300000|2020-06-17 04:15:00|41904.5|41737.3|41864.8|41697.6|41905.3|41738.1|41864.8|41697.6|0
1592367600000|2020-06-17 04:20:00|41863.3|41696.1|41927.6|41760.2|41927.6|41760.2|41847|41680|0
1592367900000|2020-06-17 04:25:00|41916.9|41749.5|41947.9|41780.5|41947.9|41780.5|41914.5|41747.1|0
1592368200000|2020-06-17 04:30:00|41953.9|41786.5|41940.4|41773|41953.9|41786.5|41936.9|41769.5|0
1592368500000|2020-06-17 04:35:00|41938.5|41771.1|41951.4|41784|41951.4|41784|41893.2|41726|0
1592368800000|2020-06-17 04:40:00|41948.2|41780.8|41929.5|41762.1|41950.1|41782.7|41896.2|41729|0
1592369100000|2020-06-17 04:45:00|41936.1|41768.7|41934.9|41767.5|41943|41775.6|41927.4|41760|0
1592369400000|2020-06-17 04:50:00|41936.4|41769|41942.6|41775.2|41955.6|41788.2|41936.4|41769|0
1592369700000|2020-06-17 04:55:00|41933.2|41765.8|41925.3|41757.9|41935.1|41767.7|41906.9|41739.7|0
1592370000000|2020-06-17 05:00:00|41925.9|41758.5|41943.4|41776|41943.4|41776|41902.8|41735.6|0
1592370300000|2020-06-17 05:05:00|41948.3|41780.9|41886.2|41719|41948.3|41780.9|41823.3|41656.3|0
1592370600000|2020-06-17 05:10:00|41872.2|41705|41861.3|41694.1|41890.7|41723.5|41857.6|41690.6|0
1592370900000|2020-06-17 05:15:00|41850.3|41683.3|41899.4|41732.2|41905|41737.8|41839.8|41672.8|0
1592371200000|2020-06-17 05:20:00|41907.5|41740.3|41884.5|41717.3|41907.5|41740.3|41878.9|41711.7|0
1592371500000|2020-06-17 05:25:00|41906.5|41739.3|41893.8|41726.6|41907.8|41740.6|41880.9|41713.7|0
1592371800000|2020-06-17 05:30:00|41880.6|41713.4|41883.9|41716.7|41900.1|41732.9|41870.4|41703.2|0
1592372100000|2020-06-17 05:35:00|41821.5|41654.5|41865.9|41698.7|41884.1|41716.9|41821.5|41654.5|0
1592372400000|2020-06-17 05:40:00|41861.9|41694.7|41773.3|41606.5|41861.9|41694.7|41773.3|41606.5|0
1592372700000|2020-06-17 05:45:00|41792.6|41625.8|41813.7|41646.7|41818.9|41651.9|41747.6|41581|0
1592373000000|2020-06-17 05:50:00|41807.8|41641|41776.5|41609.7|41814.8|41647.8|41745.3|41578.7|0
1592373300000|2020-06-17 05:55:00|41788.8|41622|41814.2|41647.2|41814.2|41647.2|41777.2|41610.4|0
1592439000000|2020-06-18 00:10:00|42196|42027.6|42211.6|42043|42281.9|42113.1|42196|42027.6|0
1592439300000|2020-06-18 00:15:00|42259.8|42091|42254.2|42085.6|42350|42181|42254.2|42085.6|0
1592439600000|2020-06-18 00:20:00|42285.4|42116.6|42362.7|42193.5|42368.3|42199.1|42285.4|42116.6|0
1592439900000|2020-06-18 00:25:00|42371.1|42201.9|42113.4|41945.2|42371.1|42201.9|42113.4|41945.2|0
1592440200000|2020-06-18 00:30:00|42106|41938|42226.3|42057.7|42226.3|42057.7|42064.1|41896.1|0
1592440500000|2020-06-18 00:35:00|42215.9|42047.3|42165.2|41996.8|42215.9|42047.3|42100.5|41932.5|0
1592440800000|2020-06-18 00:40:00|42161.8|41993.4|42047.5|41879.7|42161.8|41993.4|42047.5|41879.7|0
1592441100000|2020-06-18 00:45:00|42044.1|41876.3|41957.9|41790.5|42098.3|41930.3|41957.9|41790.5|0
1592441400000|2020-06-18 00:50:00|41999.9|41832.3|41987.8|41820.2|42015|41847.2|41962.8|41795.2|0
1592441700000|2020-06-18 00:55:00|42004.7|41837.1|41931.4|41764|42004.7|41837.1|41912.5|41745.1|0
1592442000000|2020-06-18 01:00:00|41918.4|41751|42033.3|41865.5|42033.3|41865.5|41918.4|41751|0
1592442300000|2020-06-18 01:05:00|42028.8|41861|42097.1|41929.1|42099.2|41931.2|42028.8|41861|0
1592442600000|2020-06-18 01:10:00|42091.7|41923.7|42122.9|41954.7|42131.9|41963.7|42079.2|41911.2|0
1592442900000|2020-06-18 01:15:00|42145|41976.8|42123.8|41955.6|42188.7|42020.3|42117.5|41949.3|0
1592443200000|2020-06-18 01:20:00|42140.2|41972|41942.6|41775.2|42140.2|41972|41942.6|41775.2|0
1592443500000|2020-06-18 01:25:00|41904.6|41737.4|42002|41834.4|42002|41834.4|41904.6|41737.4|0
1592443800000|2020-06-18 01:30:00|42018.2|41850.4|41821|41654|42018.2|41850.4|41776.9|41610.1|0
1592444100000|2020-06-18 01:35:00|41824|41657|41736.2|41569.6|41856.9|41689.9|41735.9|41569.3|0
1592444400000|2020-06-18 01:40:00|41739.2|41572.6|41807.3|41640.5|41827|41660|41710.7|41544.1|0
1592444700000|2020-06-18 01:45:00|41823.2|41656.2|41779.5|41612.7|41849.4|41682.4|41765.3|41598.5|0
1592445000000|2020-06-18 01:50:00|41756.2|41589.6|41782.7|41615.9|41799.6|41632.8|41750|41583.4|0
1592445300000|2020-06-18 01:55:00|41794.3|41627.5|41812.8|41645.8|41812.8|41645.8|41783|41616.2|0
1592445600000|2020-06-18 02:00:00|41807.5|41640.7|41705.3|41538.9|41807.5|41640.7|41705.3|41538.9|0
1592445900000|2020-06-18 02:05:00|41715.5|41548.9|41690|41523.6|41715.5|41548.9|41649.1|41482.9|0
1592446200000|2020-06-18 02:10:00|41664.4|41498|41641.8|41475.6|41664.4|41498|41602|41436|0
1592446500000|2020-06-18 02:15:00|41624.9|41458.7|41629|41462.8|41654.2|41488|41609.7|41443.5|0
1592446800000|2020-06-18 02:20:00|41623.3|41457.1|41618.5|41452.3|41630.8|41464.6|41612.9|41446.7|0
1592447100000|2020-06-18 02:25:00|41620.5|41454.3|41607.8|41441.8|41653.4|41487.2|41583.8|41417.8|0
1592447400000|2020-06-18 02:30:00|41604.3|41438.3|41587.6|41421.6|41604.3|41438.3|41557.1|41391.3|0
1592447700000|2020-06-18 02:35:00|41580.8|41414.8|41548.4|41382.6|41580.8|41414.8|41530.1|41364.3|0
1592448000000|2020-06-18 02:40:00|41569.8|41403.8|41590|41424|41641.9|41475.7|41569.8|41403.8|0
1592448300000|2020-06-18 02:45:00|41599.7|41433.7|41562.3|41396.3|41614|41447.8|41562.3|41396.3|0
1592448600000|2020-06-18 02:50:00|41568.5|41402.5|41600.2|41434.2|41607.7|41441.7|41551.2|41385.4|0
1592448900000|2020-06-18 02:55:00|41611.2|41445|41614|41447.8|41637.7|41471.5|41611.2|41445|0
1592449200000|2020-06-18 03:00:00|41612|41445.8|41572.8|41406.8|41612|41445.8|41572.8|41406.8|0
1592449500000|2020-06-18 03:05:00|41574.1|41408.1|41533.8|41368|41574.1|41408.1|41533.8|41368|0
1592449800000|2020-06-18 03:10:00|41522.9|41357.1|41635.4|41469.2|41635.4|41469.2|41522.9|41357.1|0
1592450100000|2020-06-18 03:15:00|41639.3|41473.1|41618.3|41452.1|41654.3|41488.1|41600.5|41434.5|0
1592450400000|2020-06-18 03:20:00|41629.7|41463.5|41717.8|41551.2|41717.8|41551.2|41618.7|41452.5|0
1592450700000|2020-06-18 03:25:00|41691.6|41525.2|41731.5|41564.9|41731.5|41564.9|41686.9|41520.5|0
1592451000000|2020-06-18 03:30:00|41745.3|41578.7|41717.7|41551.1|41757.7|41591.1|41707.1|41540.7|0
1592451300000|2020-06-18 03:35:00|41704.8|41538.4|41783.4|41616.6|41783.4|41616.6|41704.8|41538.4|0
1592451600000|2020-06-18 03:40:00|41747.3|41580.7|41788.8|41622|41788.8|41622|41723.8|41557.2|0
1592451900000|2020-06-18 03:45:00|41802.3|41635.5|41841.2|41674.2|41842.8|41675.8|41802.3|41635.5|0
1592452200000|2020-06-18 03:50:00|41846.1|41679.1|41853.5|41686.5|41857|41690|41834.1|41667.1|0
1592452500000|2020-06-18 03:55:00|41869.5|41702.3|41853|41686|41869.5|41702.3|41831.4|41664.4|0
1592452800000|2020-06-18 04:00:00|41858|41691|41792.8|41626|41858|41691|41792.8|41626|0
1592453100000|2020-06-18 04:05:00|41793.7|41626.9|41796.3|41629.5|41799.9|41633.1|41783.1|41616.3|0
1592453400000|2020-06-18 04:10:00|41784.8|41618|41764|41597.2|41795.9|41629.1|41764|41597.2|0
1592453700000|2020-06-18 04:15:00|41761.7|41594.9|41763.6|41596.8|41766.4|41599.6|41747.2|41580.6|0
1592454000000|2020-06-18 04:20:00|41768.1|41601.3|41828.1|41661.1|41864.7|41697.5|41768.1|41601.3|0
1592454300000|2020-06-18 04:25:00|41828.7|41661.7|41809.4|41642.4|41828.7|41661.7|41784.9|41618.1|0
1592454600000|2020-06-18 04:30:00|41822|41655|41835.4|41668.4|41835.4|41668.4|41806.1|41639.3|0
1592454900000|2020-06-18 04:35:00|41834.1|41667.1|41925.1|41757.7|41925.1|41757.7|41834.1|41667.1|0
1592455200000|2020-06-18 04:40:00|41934|41766.6|41936.2|41768.8|41945.7|41778.3|41893.1|41725.9|0
1592455500000|2020-06-18 04:45:00|41954.9|41787.5|41889.2|41722|41954.9|41787.5|41877.9|41710.7|0
1592455800000|2020-06-18 04:50:00|41891.6|41724.4|41836.9|41669.9|41894.1|41726.9|41834|41667|0
1592456100000|2020-06-18 04:55:00|41836.6|41669.6|41759.8|41593|41836.6|41669.6|41759.8|41593|0
1592456400000|2020-06-18 05:00:00|41774.3|41607.5|41749.7|41583.1|41774.3|41607.5|41727.3|41560.7|0
1592456700000|2020-06-18 05:05:00|41752|41585.4|41712.2|41545.6|41755.5|41588.9|41702.8|41536.4|0
1592457000000|2020-06-18 05:10:00|41712.3|41545.7|41707.5|41541.1|41717.9|41551.3|41700|41533.6|0
1592457300000|2020-06-18 05:15:00|41707|41540.6|41733.9|41567.3|41733.9|41567.3|41669.2|41502.8|0
1592457600000|2020-06-18 05:20:00|41722.2|41555.6|41742.7|41576.1|41742.7|41576.1|41702.4|41536|0
1592457900000|2020-06-18 05:25:00|41744.7|41578.1|41684.6|41518.2|41744.7|41578.1|41684.6|41518.2|0
1592458200000|2020-06-18 05:30:00|41690.5|41524.1|41730.1|41563.5|41730.1|41563.5|41689.6|41523.2|0
1592458500000|2020-06-18 05:35:00|41727.5|41560.9|41696.6|41530.2|41727.5|41560.9|41653.4|41487.2|0
1592458800000|2020-06-18 05:40:00|41686.9|41520.5|41690.8|41524.4|41709.9|41543.3|41682.6|41516.2|0
1592459100000|2020-06-18 05:45:00|41681|41514.6|41670.6|41504.2|41701.5|41535.1|41663.4|41497|0
1592459400000|2020-06-18 05:50:00|41660|41493.6|41695.9|41529.5|41730.5|41563.9|41660|41493.6|0
1592459700000|2020-06-18 05:55:00|41685.6|41519.2|41720.1|41553.5|41720.1|41553.5|41668.9|41502.5|0
1592525400000|2020-06-19 00:10:00|42051.1|41883.3|42039.8|41872|42051.1|41883.3|41970.4|41802.8|0
1592525700000|2020-06-19 00:15:00|42062.1|41894.1|41834.6|41667.6|42062.1|41894.1|41834.6|41667.6|0
1592526000000|2020-06-19 00:20:00|41810.5|41643.5|41832.9|41665.9|41834.3|41667.3|41774.4|41607.6|0
1592526300000|2020-06-19 00:25:00|41835.2|41668.2|41726|41559.4|41835.2|41668.2|41701.1|41534.7|0
1592526600000|2020-06-19 00:30:00|41735.6|41569|41741.9|41575.3|41775.4|41608.6|41735.6|41569|0
1592526900000|2020-06-19 00:35:00|41735.1|41568.5|41769.3|41602.5|41790|41623.2|41735.1|41568.5|0
1592527200000|2020-06-19 00:40:00|41793.5|41626.7|41827.7|41660.7|41827.7|41660.7|41744.7|41578.1|0
1592527500000|2020-06-19 00:45:00|41839.9|41672.9|41802.6|41635.8|41839.9|41672.9|41776.8|41610|0
1592527800000|2020-06-19 00:50:00|41817.7|41650.7|41920.3|41752.9|41920.3|41752.9|41817.7|41650.7|0
1592528100000|2020-06-19 00:55:00|41918.1|41750.7|41961.3|41793.7|41980.2|41812.6|41918.1|41750.7|0
1592528400000|2020-06-19 01:00:00|41985|41817.4|41903.7|41736.5|42019|41851.2|41858|41691|0
1592528700000|2020-06-19 01:05:00|41887.1|41719.9|41863.6|41696.4|41890.8|41723.6|41863.6|41696.4|0
1592529000000|2020-06-19 01:10:00|41861.1|41693.9|41821.5|41654.5|41913.6|41746.2|41821.5|41654.5|0
1592529300000|2020-06-19 01:15:00|41830.4|41663.4|41884.7|41717.5|41884.7|41717.5|41830.4|41663.4|0
1592529600000|2020-06-19 01:20:00|41871.9|41704.7|41918.6|41751.2|41918.6|41751.2|41853.2|41686.2|0
1592529900000|2020-06-19 01:25:00|41910.3|41742.9|41906.4|41739.2|41956.3|41788.9|41899|41731.8|0
1592530200000|2020-06-19 01:30:00|41955.9|41788.5|42001.7|41834.1|42010.7|41842.9|41937.3|41769.9|0
1592530500000|2020-06-19 01:35:00|41998.5|41830.9|42060.6|41892.6|42060.6|41892.6|41990.6|41823|0
1592530800000|2020-06-19 01:40:00|42051.4|41883.6|42053.2|41885.4|42085.7|41917.7|42017.7|41849.9|0
1592531100000|2020-06-19 01:45:00|42034|41866.2|42100.4|41932.4|42142.7|41974.5|42034|41866.2|0
1592531400000|2020-06-19 01:50:00|42084|41916|42060.8|41892.8|42107.7|41939.7|42054.9|41887.1|0
1592531700000|2020-06-19 01:55:00|42082.5|41914.5|42076|41908|42102.9|41934.9|42076|41908|0
1592532000000|2020-06-19 02:00:00|42097.5|41929.5|42083.6|41915.6|42117.1|41948.9|42071.4|41903.4|0
1592532300000|2020-06-19 02:05:00|42088.7|41920.7|42103.5|41935.5|42103.5|41935.5|42065|41897|0
1592532600000|2020-06-19 02:10:00|42100.6|41932.6|42126.1|41957.9|42126.1|41957.9|42100.6|41932.6|0
1592532900000|2020-06-19 02:15:00|42125.9|41957.7|42103.1|41935.1|42125.9|41957.7|42103.1|41935.1|0
1592533200000|2020-06-19 02:20:00|42097.5|41929.5|42084.1|41916.1|42098.9|41930.9|42068.1|41900.1|0
1592533500000|2020-06-19 02:25:00|42076.7|41908.7|42105.1|41937.1|42124.5|41956.3|42076.7|41908.7|0
1592533800000|2020-06-19 02:30:00|42108.5|41940.5|42102.8|41934.8|42126.3|41958.1|42091.9|41923.9|0
1592534100000|2020-06-19 02:35:00|42109.2|41941|42143.8|41975.6|42172|42003.6|42109.2|41941|0
1592534400000|2020-06-19 02:40:00|42125|41956.8|42145.8|41977.6|42194.8|42026.4|42125|41956.8|0
1592534700000|2020-06-19 02:45:00|42139.1|41970.9|42179.5|42011.1|42179.5|42011.1|42137|41968.8|0
1592535000000|2020-06-19 02:50:00|42185.7|42017.3|42178.3|42009.9|42209.3|42040.8|42169.8|42001.4|0
1592535300000|2020-06-19 02:55:00|42174.1|42005.7|42226.6|42058|42238.3|42069.7|42174.1|42005.7|0
1592535600000|2020-06-19 03:00:00|42243.6|42075|42238.8|42070.2|42268.2|42099.4|42238.8|42070.2|0
1592535900000|2020-06-19 03:05:00|42251.9|42083.3|42279.7|42110.9|42299.3|42130.5|42235.5|42066.9|0
1592536200000|2020-06-19 03:10:00|42272.2|42103.4|42271.4|42102.6|42272.2|42103.4|42246.6|42078|0
1592536500000|2020-06-19 03:15:00|42284.8|42116|42261.6|42092.8|42286.6|42117.8|42244.1|42075.5|0
1592536800000|2020-06-19 03:20:00|42232|42063.4|42271.6|42102.8|42271.6|42102.8|42232|42063.4|0
1592537100000|2020-06-19 03:25:00|42267.1|42098.3|42239.6|42071|42275.8|42107|42235|42066.4|0
1592537400000|2020-06-19 03:30:00|42267.1|42098.3|42278.2|42109.4|42292.1|42123.3|42266.2|42097.4|0
1592537700000|2020-06-19 03:35:00|42284.6|42115.8|42298.9|42130.1|42298.9|42130.1|42284.6|42115.8|0
1592538000000|2020-06-19 03:40:00|42292.6|42123.8|42277.4|42108.6|42298.6|42129.8|42277.4|42108.6|0
1592538300000|2020-06-19 03:45:00|42292|42123.2|42286.6|42117.8|42299.7|42130.9|42266.6|42097.8|0
1592538600000|2020-06-19 03:50:00|42288.3|42119.5|42295.2|42126.4|42295.2|42126.4|42271.7|42102.9|0
1592538900000|2020-06-19 03:55:00|42316.5|42147.5|42334.1|42165.1|42352.8|42183.8|42316.5|42147.5|0
1592539200000|2020-06-19 04:00:00|42326.8|42157.8|42305.5|42136.7|42326.8|42157.8|42292.2|42123.4|0
1592539500000|2020-06-19 04:05:00|42315.1|42146.1|42331.9|42162.9|42345.4|42176.4|42296|42127.2|0
1592539800000|2020-06-19 04:10:00|42323|42154|42318.2|42149.2|42342.1|42173.1|42309.8|42140.8|0
1592540100000|2020-06-19 04:15:00|42312.7|42143.7|42332|42163|42332|42163|42302.7|42133.9|0
1592540400000|2020-06-19 04:20:00|42328.6|42159.6|42351.3|42182.3|42363.1|42193.9|42328.6|42159.6|0
1592540700000|2020-06-19 04:25:00|42342.1|42173.1|42297.9|42129.1|42347.2|42178.2|42297.9|42129.1|0
1592541000000|2020-06-19 04:30:00|42300.5|42131.7|42321|42152|42334.3|42165.3|42300.5|42131.7|0
1592541300000|2020-06-19 04:35:00|42312.6|42143.6|42256.8|42088.2|42313.4|42144.4|42256.8|42088.2|0
1592541600000|2020-06-19 04:40:00|42249.7|42081.1|42258.1|42089.5|42284.2|42115.4|42227.8|42059.2|0
1592541900000|2020-06-19 04:45:00|42262.1|42093.3|42301.3|42132.5|42314.3|42145.3|42262.1|42093.3|0
1592542200000|2020-06-19 04:50:00|42273.1|42104.3|42147.5|41979.3|42273.1|42104.3|42147.5|41979.3|0
1592542500000|2020-06-19 04:55:00|42135.7|41967.5|41956.3|41788.9|42135.7|41967.5|41956.3|41788.9|0
1592542800000|2020-06-19 05:00:00|41987.2|41819.6|41911|41743.6|42016.1|41848.3|41911|41743.6|0
1592543100000|2020-06-19 05:05:00|41881.4|41714.2|41895.4|41728.2|41954.5|41787.1|41881.4|41714.2|0
1592543400000|2020-06-19 05:10:00|41900.5|41733.3|41876.6|41709.4|41999.9|41832.3|41876.6|41709.4|0
1592543700000|2020-06-19 05:15:00|41880.1|41712.9|41833|41666|41938.3|41770.9|41831.8|41664.8|0
1592544000000|2020-06-19 05:20:00|41858.7|41691.5|41856.1|41689.1|41933.4|41766|41835.8|41668.8|0
1592544300000|2020-06-19 05:25:00|41846.3|41679.3|41833.5|41666.5|41846.3|41679.3|41795.7|41628.9|0
1592544600000|2020-06-19 05:30:00|41836.4|41669.4|41844.7|41677.7|41870.5|41703.3|41836.4|41669.4|0
1592544900000|2020-06-19 05:35:00|41837.1|41670.1|41756.4|41589.8|41854.5|41687.5|41756.4|41589.8|0
1592545200000|2020-06-19 05:40:00|41754.6|41588|41801|41634.2|41831.4|41664.4|41754.6|41588|0
1592545500000|2020-06-19 05:45:00|41799.8|41633|41803.4|41636.6|41834|41667|41799.8|41633|0
1592545800000|2020-06-19 05:50:00|41781.7|41614.9|41825.7|41658.7|41848.3|41681.3|41781.7|41614.9|0
1592546100000|2020-06-19 05:55:00|41846.9|41679.9|41898.9|41731.7|41898.9|41731.7|41811.8|41644.8|0
1592784600000|2020-06-22 00:10:00|41689.9|41523.5|41685.5|41519.1|41732.9|41566.3|41649.3|41483.1|0
1592784900000|2020-06-22 00:15:00|41720.9|41554.3|41743.3|41576.7|41755.5|41588.9|41711.7|41545.1|0
1592785200000|2020-06-22 00:20:00|41726.6|41560|41854|41687|41854|41687|41726.6|41560|0
1592785500000|2020-06-22 00:25:00|41882.2|41715|41949.5|41782.1|41951.9|41784.5|41882.2|41715|0
1592785800000|2020-06-22 00:30:00|41940.4|41773|41854.3|41687.3|41940.4|41773|41854.3|41687.3|0
1592786100000|2020-06-22 00:35:00|41846.9|41679.9|41822.5|41655.5|41854.7|41687.7|41822.5|41655.5|0
1592786400000|2020-06-22 00:40:00|41858.9|41691.7|41916.6|41749.2|41922.3|41754.9|41854.5|41687.5|0
1592786700000|2020-06-22 00:45:00|41911.3|41743.9|41908.8|41741.4|41918.4|41751|41894.8|41727.6|0
1592787000000|2020-06-22 00:50:00|41920|41752.6|41888.4|41721.2|41920|41752.6|41875.3|41708.1|0
1592787300000|2020-06-22 00:55:00|41897.1|41729.9|41913.9|41746.5|41930.5|41763.1|41897.1|41729.9|0
1592787600000|2020-06-22 01:00:00|41907.1|41739.9|41938|41770.6|41938|41770.6|41872.4|41705.2|0
1592787900000|2020-06-22 01:05:00|41931.8|41764.4|41934.6|41767.2|41946.8|41779.4|41920.6|41753.2|0
1592788200000|2020-06-22 01:10:00|41944.1|41776.7|41875.2|41708|41944.1|41776.7|41850|41683|0
1592788500000|2020-06-22 01:15:00|41876.5|41709.3|41868.8|41701.6|41878|41710.8|41852.2|41685.2|0
1592788800000|2020-06-22 01:20:00|41860.6|41693.4|41906|41738.8|41911.2|41743.8|41860.6|41693.4|0
1592789100000|2020-06-22 01:25:00|41913.6|41746.2|41919.5|41752.1|41919.5|41752.1|41898.8|41731.6|0
1592789400000|2020-06-22 01:30:00|41927|41759.6|42008.6|41841|42032.9|41865.1|41927|41759.6|0
1592789700000|2020-06-22 01:35:00|42020.7|41852.9|42030|41862.2|42030|41862.2|41981.5|41813.9|0
1592790000000|2020-06-22 01:40:00|42041.3|41873.5|42036.4|41868.6|42043.4|41875.6|42026.7|41858.9|0
1592790300000|2020-06-22 01:45:00|42025.2|41857.4|42012.6|41844.8|42025.2|41857.4|42011.7|41843.9|0
1592790600000|2020-06-22 01:50:00|41982.2|41814.6|41956.5|41789.1|42017.3|41849.5|41956.5|41789.1|0
1592790900000|2020-06-22 01:55:00|41941.4|41774|41959.4|41791.8|41996.2|41828.6|41941.4|41774|0
1592791200000|2020-06-22 02:00:00|41968.5|41800.9|42033.2|41865.4|42045.5|41877.7|41968.5|41800.9|0
1592791500000|2020-06-22 02:05:00|42038.8|41871|42049.3|41881.5|42052.6|41884.8|42013.4|41845.6|0
1592791800000|2020-06-22 02:10:00|42039.6|41871.8|42064.5|41896.5|42064.5|41896.5|42010.1|41842.3|0
1592792100000|2020-06-22 02:15:00|42062.6|41894.6|42006.8|41839.2|42066|41898|42006.8|41839.2|0
1592792400000|2020-06-22 02:20:00|42005.1|41837.5|42012.2|41844.4|42017.7|41849.9|41994.2|41826.6|0
1592792700000|2020-06-22 02:25:00|41986.1|41818.5|42004.8|41837.2|42008.5|41840.9|41982.3|41814.7|0
1592793000000|2020-06-22 02:30:00|42009.9|41842.1|42023.5|41855.7|42023.5|41855.7|41993.6|41826|0
1592793300000|2020-06-22 02:35:00|42015|41847.2|42048.9|41881.1|42048.9|41881.1|42012.9|41845.1|0
1592793600000|2020-06-22 02:40:00|42018.1|41850.3|41996.5|41828.9|42018.1|41850.3|41988.1|41820.5|0
1592793900000|2020-06-22 02:45:00|42011.9|41844.1|42036.4|41868.6|42050.8|41883|42011.9|41844.1|0
1592794200000|2020-06-22 02:50:00|42026.8|41859|42074.8|41906.8|42074.8|41906.8|42026.8|41859|0
1592794500000|2020-06-22 02:55:00|42094.7|41926.7|42138.3|41970.1|42138.3|41970.1|42085.9|41917.9|0
1592794800000|2020-06-22 03:00:00|42141.6|41973.4|42086.7|41918.7|42141.6|41973.4|42066.1|41898.1|0
1592795100000|2020-06-22 03:05:00|42098.3|41930.3|42050.4|41882.6|42111.6|41943.4|42050.4|41882.6|0
1592795400000|2020-06-22 03:10:00|42043.5|41875.7|42076|41908|42076.1|41908.1|42039.9|41872.1|0
1592795700000|2020-06-22 03:15:00|42068.5|41900.5|42088.3|41920.3|42088.3|41920.3|42048.8|41881|0
1592796000000|2020-06-22 03:20:00|42111.3|41943.1|42154.5|41986.3|42160.9|41992.5|42111.3|41943.1|0
1592796300000|2020-06-22 03:25:00|42150.6|41982.4|42140.2|41972|42157.3|41989.1|42113.8|41945.6|0
1592796600000|2020-06-22 03:30:00|42166.3|41997.9|42183.5|42015.1|42189.1|42020.7|42160|41991.6|0
1592796900000|2020-06-22 03:35:00|42192.6|42024.2|42174.7|42006.3|42192.6|42024.2|42163.8|41995.4|0
1592797200000|2020-06-22 03:40:00|42173.1|42004.7|42143.3|41975.1|42176.5|42008.1|42140.2|41972|0
1592797500000|2020-06-22 03:45:00|42157.1|41988.9|42180.6|42012.2|42198.7|42030.3|42155|41986.8|0
1592797800000|2020-06-22 03:50:00|42185.3|42016.9|42156.8|41988.6|42185.3|42016.9|42146.2|41978|0
1592798100000|2020-06-22 03:55:00|42182.5|42014.1|42130.9|41962.7|42182.5|42014.1|42085.8|41917.8|0
1592798400000|2020-06-22 04:00:00|42119.5|41951.3|42134.5|41966.3|42183.1|42014.7|42119.5|41951.3|0
1592798700000|2020-06-22 04:05:00|42130.6|41962.4|42173.9|42005.5|42179.4|42011|42120.5|41952.3|0
1592799000000|2020-06-22 04:10:00|42184.3|42015.9|42187.2|42018.8|42196.3|42027.9|42170|42001.6|0
1592799300000|2020-06-22 04:15:00|42185.8|42017.4|42159.3|41990.9|42185.8|42017.4|42159.3|41990.9|0
1592799600000|2020-06-22 04:20:00|42169.7|42001.3|42134.8|41966.6|42169.7|42001.3|42122.3|41954.1|0
1592799900000|2020-06-22 04:25:00|42150.8|41982.6|42125|41956.8|42159.7|41991.3|42125|41956.8|0
1592800200000|2020-06-22 04:30:00|42124.6|41956.4|42134.2|41966|42144.7|41976.5|42124.6|41956.4|0
1592800500000|2020-06-22 04:35:00|42134.8|41966.6|42110.9|41942.7|42144.6|41976.4|42110.9|41942.7|0
1592800800000|2020-06-22 04:40:00|42104.1|41936.1|42102.7|41934.7|42121|41952.8|42089.3|41921.3|0
1592801100000|2020-06-22 04:45:00|42102|41934|42116.2|41948|42122.8|41954.6|42102|41934|0
1592801400000|2020-06-22 04:50:00|42095.2|41927.2|42080.9|41912.9|42132.8|41964.6|42080.9|41912.9|0
1592801700000|2020-06-22 04:55:00|42078.8|41910.8|42127.2|41959|42128.7|41960.5|42078.8|41910.8|0
1592802000000|2020-06-22 05:00:00|42117.6|41949.4|42101.7|41933.7|42117.6|41949.4|42087.6|41919.6|0
1592802300000|2020-06-22 05:05:00|42109.8|41941.6|42078.5|41910.5|42112|41943.8|42078.5|41910.5|0
1592802600000|2020-06-22 05:10:00|42082.8|41914.8|42077.5|41909.5|42109.6|41941.4|42065.9|41897.9|0
1592802900000|2020-06-22 05:15:00|42080.6|41912.6|42113.4|41945.2|42123.3|41955.1|42064.4|41896.4|0
1592803200000|2020-06-22 05:20:00|42106.6|41938.6|42122.6|41954.4|42122.6|41954.4|42106.6|41938.6|0
1592803500000|2020-06-22 05:25:00|42111.8|41943.6|42141.3|41973.1|42152.3|41984.1|42111.8|41943.6|0
1592803800000|2020-06-22 05:30:00|42138.4|41970.2|42077.3|41909.3|42138.4|41970.2|42062.8|41894.8|0
1592804100000|2020-06-22 05:35:00|42088|41920|42034.2|41866.4|42088|41920|42032.3|41864.5|0
1592804400000|2020-06-22 05:40:00|42034.1|41866.3|42032.1|41864.3|42039.2|41871.4|42012.9|41845.1|0
1592804700000|2020-06-22 05:45:00|42038.8|41871|42065.2|41897.2|42078.8|41910.8|42038.8|41871|0
1592805000000|2020-06-22 05:50:00|42052.6|41884.8|42086.8|41918.8|42086.8|41918.8|42035.7|41867.9|0
1592805300000|2020-06-22 05:55:00|42084.9|41916.9|42117.8|41949.6|42117.8|41949.6|42083|41915|0
1592871000000|2020-06-23 00:10:00|42216.1|42047.5|42247.7|42079.1|42273.9|42105.1|42169.9|42001.5|0
1592871300000|2020-06-23 00:15:00|42246.2|42077.6|42204.5|42036.1|42246.2|42077.6|42149.7|41981.5|0
1592871600000|2020-06-23 00:20:00|42169.8|42001.4|42077|41909|42169.8|42001.4|42067.8|41899.8|0
1592871900000|2020-06-23 00:25:00|42061.7|41893.7|42047.1|41879.3|42066.3|41898.3|42006.5|41838.9|0
1592872200000|2020-06-23 00:30:00|42058.5|41890.7|42048|41880.2|42090.2|41922.2|42027.2|41859.4|0
1592872500000|2020-06-23 00:35:00|42075|41907|42074.2|41906.2|42091.6|41923.6|42037.3|41869.5|0
1592872800000|2020-06-23 00:40:00|42095.2|41927.2|42130.3|41962.1|42146.7|41978.5|42082.7|41914.7|0
1592873100000|2020-06-23 00:45:00|42163.7|41995.3|42209.8|42041.2|42222.9|42054.3|42163.7|41995.3|0
1592873400000|2020-06-23 00:50:00|42208.7|42040.3|42232.5|42063.9|42240.7|42072.1|42207.1|42038.7|0
1592873700000|2020-06-23 00:55:00|42248.2|42079.6|42177.5|42009.1|42258.8|42090.2|42175.9|42007.5|0
1592874000000|2020-06-23 01:00:00|42175.1|42006.7|42217.9|42049.3|42228.4|42059.8|42169.5|42001.1|0
1592874300000|2020-06-23 01:05:00|42220.9|42052.3|42174.6|42006.2|42221.7|42053.1|42174.6|42006.2|0
1592874600000|2020-06-23 01:10:00|42135|41966.8|42049.9|41882.1|42135|41966.8|42049.9|41882.1|0
1592874900000|2020-06-23 01:15:00|42061.8|41893.8|41987.2|41819.6|42061.8|41893.8|41892.6|41725.4|0
1592875200000|2020-06-23 01:20:00|41966.3|41798.7|41844.1|41677.1|41966.3|41798.7|41843.9|41676.9|0
1592875500000|2020-06-23 01:25:00|41852.7|41685.7|41815.8|41648.8|41907.7|41740.5|41815.8|41648.8|0
1592875800000|2020-06-23 01:30:00|41802.1|41635.3|41845.4|41678.4|41861.4|41694.2|41783.6|41616.8|0
1592876100000|2020-06-23 01:35:00|41853.6|41686.6|41788.6|41621.8|41866.5|41699.3|41788.6|41621.8|0
1592876400000|2020-06-23 01:40:00|41809.7|41642.7|41870.2|41703|41870.2|41703|41796.9|41630.1|0
1592876700000|2020-06-23 01:45:00|41886.6|41719.4|41999|41831.4|42013.5|41845.7|41884.9|41717.7|0
1592877000000|2020-06-23 01:50:00|41987.2|41819.6|42160|41991.6|42201.5|42033.1|41953.9|41786.5|0
1592877300000|2020-06-23 01:55:00|42134.6|41966.4|42089.1|41921.1|42172.2|42003.8|42089.1|41921.1|0
1592877600000|2020-06-23 02:00:00|42191|42022.6|42107.3|41939.3|42191|42022.6|42087.5|41919.5|0
1592877900000|2020-06-23 02:05:00|42094|41926|42076|41908|42121.4|41953.2|42047.2|41879.4|0
1592878200000|2020-06-23 02:10:00|42090.5|41922.5|42074.9|41906.9|42095.8|41927.8|42002|41834.4|0
1592878500000|2020-06-23 02:15:00|42050.5|41882.7|42075.9|41907.9|42117.5|41949.3|42049.4|41881.6|0
1592878800000|2020-06-23 02:20:00|42088.8|41920.8|42123.4|41955.2|42123.4|41955.2|42016.5|41848.7|0
1592879100000|2020-06-23 02:25:00|42159.2|41990.9|42170.9|42002.5|42195.3|42026.9|42144|41975.8|0
1592879400000|2020-06-23 02:30:00|42170.5|42002.1|42214.7|42046.1|42214.7|42046.1|42160.7|41992.3|0
1592879700000|2020-06-23 02:35:00|42204.3|42035.9|42187.5|42019.1|42231.9|42063.3|42168.1|41999.7|0
1592880000000|2020-06-23 02:40:00|42190.4|42022|42193.6|42025.2|42207.4|42039|42162|41993.6|0
1592880300000|2020-06-23 02:45:00|42205.1|42036.7|42193.6|42025.2|42205.1|42036.7|42162.9|41994.5|0
1592880600000|2020-06-23 02:50:00|42209.3|42040.8|42236.9|42068.3|42236.9|42068.3|42175.9|42007.5|0
1592880900000|2020-06-23 02:55:00|42224.9|42056.3|42242.7|42074.1|42258.7|42090.1|42191.8|42023.4|0
1592881200000|2020-06-23 03:00:00|42245.2|42076.6|42238.2|42069.6|42246.8|42078.2|42216.9|42048.3|0
1592881500000|2020-06-23 03:05:00|42252.4|42083.8|42268|42099.2|42282.3|42113.5|42245.6|42077|0
1592881800000|2020-06-23 03:10:00|42267.1|42098.3|42286.1|42117.3|42297.2|42128.4|42252|42083.4|0
1592882100000|2020-06-23 03:15:00|42298|42129.2|42301.9|42133.1|42316.2|42147.2|42290|42121.2|0
1592882400000|2020-06-23 03:20:00|42304|42135.2|42311.3|42142.3|42311.3|42142.3|42280.3|42111.5|0
1592882700000|2020-06-23 03:25:00|42287.4|42118.6|42278.3|42109.5|42307|42138.2|42278.3|42109.5|0
1592883000000|2020-06-23 03:30:00|42290.6|42121.8|42275.9|42107.1|42295.9|42127.1|42275.9|42107.1|0
1592883300000|2020-06-23 03:35:00|42262.6|42093.8|42208.3|42039.9|42278.3|42109.5|42208.3|42039.9|0
1592883600000|2020-06-23 03:40:00|42187.7|42019.3|42185.7|42017.3|42211.5|42042.9|42185.7|42017.3|0
1592883900000|2020-06-23 03:45:00|42194.1|42025.7|42222.2|42053.6|42237.8|42069.2|42194.1|42025.7|0
1592884200000|2020-06-23 03:50:00|42194.3|42025.9|42199.7|42031.3|42204.3|42035.9|42174.7|42006.3|0
1592884500000|2020-06-23 03:55:00|42200.9|42032.5|42226.4|42057.8|42226.4|42057.8|42194.2|42025.8|0
1592884800000|2020-06-23 04:00:00|42220|42051.4|42197.2|42028.8|42224.9|42056.3|42193|42024.6|0
1592885100000|2020-06-23 04:05:00|42198.3|42029.9|42201|42032.6|42214.9|42046.3|42173.9|42005.5|0
1592885400000|2020-06-23 04:10:00|42200|42031.6|42182.4|42014|42209.5|42040.9|42179.1|42010.7|0
1592885700000|2020-06-23 04:15:00|42182.6|42014.2|42193.7|42025.3|42193.7|42025.3|42178.2|42009.8|0
1592886000000|2020-06-23 04:20:00|42196.4|42028|42206.5|42038.1|42215.4|42046.8|42190.2|42021.8|0
1592886300000|2020-06-23 04:25:00|42201.3|42032.9|42230.1|42061.5|42247.9|42079.3|42192.8|42024.4|0
1592886600000|2020-06-23 04:30:00|42232.1|42063.5|42236.3|42067.7|42259.9|42091.1|42231.5|42062.9|0
1592886900000|2020-06-23 04:35:00|42236.9|42068.3|42237.5|42068.9|42242.3|42073.7|42217.1|42048.5|0
1592887200000|2020-06-23 04:40:00|42223.7|42055.1|42198.2|42029.8|42224.2|42055.6|42197.6|42029.2|0
1592887500000|2020-06-23 04:45:00|42191.1|42022.7|42210.3|42041.7|42224.9|42056.3|42191.1|42022.7|0
1592887800000|2020-06-23 04:50:00|42205.9|42037.5|42220.2|42051.6|42220.2|42051.6|42185.2|42016.8|0
1592888100000|2020-06-23 04:55:00|42230.3|42061.7|42220.6|42052|42243.6|42075|42216|42047.4|0
1592888400000|2020-06-23 05:00:00|42207.9|42039.5|42214.3|42045.7|42224.5|42055.9|42207.9|42039.5|0
1592888700000|2020-06-23 05:05:00|42212.7|42044.1|42201.7|42033.3|42212.7|42044.1|42189.7|42021.3|0
1592889000000|2020-06-23 05:10:00|42197.9|42029.5|42206.1|42037.7|42211.9|42043.3|42197.7|42029.3|0
1592889300000|2020-06-23 05:15:00|42207.1|42038.7|42194.8|42026.4|42207.1|42038.7|42187.9|42019.5|0
1592889600000|2020-06-23 05:20:00|42195.3|42026.9|42181.6|42013.2|42197.3|42028.9|42181.6|42013.2|0
1592889900000|2020-06-23 05:25:00|42164.9|41996.5|42087.4|41919.4|42164.9|41996.5|42086.8|41918.8|0
1592890200000|2020-06-23 05:30:00|42067.2|41899.2|42073.2|41905.2|42073.2|41905.2|42026.5|41858.7|0
1592890500000|2020-06-23 05:35:00|42072.2|41904.2|42012.1|41844.3|42072.2|41904.2|42012.1|41844.3|0
1592890800000|2020-06-23 05:40:00|42001.8|41834.2|41967.3|41799.7|42008.9|41841.2|41967.3|41799.7|0
1592891100000|2020-06-23 05:45:00|41958.4|41791|42003.1|41835.5|42008.6|41841|41958.4|41791|0
1592891400000|2020-06-23 05:50:00|42009.8|41842|42012.2|41844.4|42019.8|41852|42000.9|41833.3|0
1592891700000|2020-06-23 05:55:00|42014.5|41846.7|42033.1|41865.3|42033.1|41865.3|41963.8|41796.2|0
1592957400000|2020-06-24 00:10:00|42229.7|42061.1|42220.6|42052|42272.7|42103.9|42220.6|42052|0
1592957700000|2020-06-24 00:15:00|42239.9|42071.3|42272.8|42104|42272.8|42104|42232.5|42063.9|0
1592958000000|2020-06-24 00:20:00|42273|42104.2|42318.7|42149.7|42318.7|42149.7|42253.1|42084.5|0
1592958300000|2020-06-24 00:25:00|42316|42147|42352.2|42183.2|42365.6|42196.4|42316|42147|0
1592958600000|2020-06-24 00:30:00|42363.3|42194.1|42412.8|42243.4|42412.8|42243.4|42363.3|42194.1|0
1592958900000|2020-06-24 00:35:00|42421.8|42252.4|42452.5|42283.1|42452.5|42283.1|42400.7|42231.5|0
1592959200000|2020-06-24 00:40:00|42462.6|42293|42449.2|42279.8|42462.6|42293|42448.6|42279.2|0
1592959500000|2020-06-24 00:45:00|42451.7|42282.3|42477.2|42307.6|42477.2|42307.6|42441.9|42272.5|0
1592959800000|2020-06-24 00:50:00|42488|42318.4|42458|42288.6|42488|42318.4|42457.8|42288.4|0
1592960100000|2020-06-24 00:55:00|42450.4|42281|42464.1|42294.5|42464.1|42294.5|42443.1|42273.7|0
1592960400000|2020-06-24 01:00:00|42459|42289.6|42460.8|42291.2|42466.2|42296.6|42449.7|42280.3|0
1592960700000|2020-06-24 01:05:00|42438.4|42269|42430.3|42260.9|42444|42274.6|42417.6|42248.2|0
1592961000000|2020-06-24 01:10:00|42460.2|42290.6|42492.8|42323.2|42499.7|42330.1|42460.2|42290.6|0
1592961300000|2020-06-24 01:15:00|42494.9|42325.3|42555.6|42385.8|42555.6|42385.8|42494.9|42325.3|0
1592961600000|2020-06-24 01:20:00|42556.4|42386.6|42615.9|42445.7|42622.2|42452|42556.4|42386.6|0
1592961900000|2020-06-24 01:25:00|42601|42431|42605.8|42435.8|42613.7|42443.5|42582.1|42412.1|0
1592962200000|2020-06-24 01:30:00|42602.7|42432.7|42583.1|42413.1|42606.2|42436.2|42583.1|42413.1|0
1592962500000|2020-06-24 01:35:00|42577.8|42407.8|42623.9|42453.7|42623.9|42453.7|42555.9|42386.1|0
1592962800000|2020-06-24 01:40:00|42636.3|42466.1|42571.2|42401.2|42642.3|42472.1|42571.2|42401.2|0
1592963100000|2020-06-24 01:45:00|42589.4|42419.4|42542.7|42372.9|42594|42424|42542.7|42372.9|0
1592963400000|2020-06-24 01:50:00|42528.7|42358.9|42561.1|42391.1|42561.1|42391.1|42512.8|42343|0
1592963700000|2020-06-24 01:55:00|42568.3|42398.3|42525.6|42355.8|42568.3|42398.3|42504.1|42334.5|0
1592964000000|2020-06-24 02:00:00|42520.3|42350.5|42496.7|42327.1|42521.8|42352|42476.3|42306.7|0
1592964300000|2020-06-24 02:05:00|42502.3|42332.7|42529.2|42359.4|42529.2|42359.4|42497.2|42327.6|0
1592964600000|2020-06-24 02:10:00|42514.6|42344.8|42498.9|42329.3|42531.6|42361.8|42471.7|42302.1|0
1592964900000|2020-06-24 02:15:00|42486.9|42317.3|42494.5|42324.9|42520.3|42350.5|42481.8|42312.2|0
1592965200000|2020-06-24 02:20:00|42491.7|42322.1|42497.4|42327.8|42506.2|42336.6|42481|42311.4|0
1592965500000|2020-06-24 02:25:00|42484.6|42315|42519.9|42350.1|42521|42351.2|42484.6|42315|0
1592965800000|2020-06-24 02:30:00|42523.9|42354.1|42524.3|42354.5|42535.2|42365.4|42506|42336.4|0
1592966100000|2020-06-24 02:35:00|42530.5|42360.7|42583.4|42413.4|42583.4|42413.4|42524|42354.2|0
1592966400000|2020-06-24 02:40:00|42582.3|42412.3|42580.6|42410.6|42590.3|42420.3|42559.2|42389.4|0
1592966700000|2020-06-24 02:45:00|42584.8|42414.8|42617.4|42447.2|42625.7|42455.5|42566.5|42396.5|0
1592967000000|2020-06-24 02:50:00|42616.1|42445.9|42627|42456.8|42627.4|42457.2|42593.2|42423.2|0
1592967300000|2020-06-24 02:55:00|42629.6|42459.4|42583.1|42413.1|42638.9|42468.7|42576.9|42406.9|0
1592967600000|2020-06-24 03:00:00|42580.7|42410.7|42568.9|42398.9|42606.6|42436.6|42568.9|42398.9|0
1592967900000|2020-06-24 03:05:00|42579.6|42409.6|42614.4|42444.2|42621.6|42451.4|42578.2|42408.2|0
1592968200000|2020-06-24 03:10:00|42612.7|42442.5|42609.9|42439.9|42616.5|42446.3|42586.7|42416.7|0
1592968500000|2020-06-24 03:15:00|42620.2|42450|42614.9|42444.7|42626.9|42456.7|42601.7|42431.7|0
1592968800000|2020-06-24 03:20:00|42609.8|42439.8|42652.1|42481.9|42652.1|42481.9|42607.5|42437.5|0
1592969100000|2020-06-24 03:25:00|42660.8|42490.4|42636|42465.8|42660.8|42490.4|42628.9|42458.7|0
1592969400000|2020-06-24 03:30:00|42638.3|42468.1|42593.6|42423.6|42638.3|42468.1|42593.6|42423.6|0
1592969700000|2020-06-24 03:35:00|42609.4|42439.4|42612.9|42442.7|42613.2|42443|42598.3|42428.3|0
1592970000000|2020-06-24 03:40:00|42613.1|42442.9|42628.2|42458|42628.2|42458|42593|42423|0
1592970300000|2020-06-24 03:45:00|42624.2|42454|42592.6|42422.6|42647.8|42477.6|42591.6|42421.6|0
1592970600000|2020-06-24 03:50:00|42604.5|42434.5|42620.7|42450.5|42629.8|42459.6|42604.5|42434.5|0
1592970900000|2020-06-24 03:55:00|42619|42448.8|42618|42447.8|42629.5|42459.3|42613.6|42443.4|0
1592971200000|2020-06-24 04:00:00|42619.7|42449.5|42642.1|42471.9|42642.1|42471.9|42617.8|42447.6|0
1592971500000|2020-06-24 04:05:00|42647.3|42477.1|42662.5|42492.1|42685.2|42514.8|42647.3|42477.1|0
1592971800000|2020-06-24 04:10:00|42659.3|42489.1|42679.1|42508.7|42683.6|42513.2|42654.8|42484.6|0
1592972100000|2020-06-24 04:15:00|42688.7|42518.3|42726|42555.4|42726|42555.4|42688.7|42518.3|0
1592972400000|2020-06-24 04:20:00|42720.4|42549.8|42743.7|42573.1|42743.7|42573.1|42708.8|42538.4|0
1592972700000|2020-06-24 04:25:00|42744.9|42574.3|42789.1|42618.3|42789.1|42618.3|42727.4|42556.8|0
1592973000000|2020-06-24 04:30:00|42782.3|42611.5|42792.2|42621.4|42815.2|42644.2|42782.3|42611.5|0
1592973300000|2020-06-24 04:35:00|42787.5|42616.7|42813.6|42642.6|42813.6|42642.6|42787.5|42616.7|0
1592973600000|2020-06-24 04:40:00|42802.1|42631.3|42778.1|42607.3|42829.7|42658.7|42778.1|42607.3|0
1592973900000|2020-06-24 04:45:00|42764|42593.2|42767.6|42596.8|42782.8|42612|42744.3|42573.7|0
1592974200000|2020-06-24 04:50:00|42758.4|42587.8|42744|42573.4|42764|42593.2|42741.3|42570.7|0
1592974500000|2020-06-24 04:55:00|42760.5|42589.7|42708.2|42537.8|42760.5|42589.7|42703.2|42532.8|0
1592974800000|2020-06-24 05:00:00|42719.5|42548.9|42707.3|42536.9|42719.5|42548.9|42678|42507.6|0
1592975100000|2020-06-24 05:05:00|42687|42516.6|42710.4|42539.8|42729.9|42559.3|42687|42516.6|0
1592975400000|2020-06-24 05:10:00|42724.7|42554.1|42666.5|42496.1|42724.7|42554.1|42666.5|42496.1|0
1592975700000|2020-06-24 05:15:00|42652.2|42482|42678.6|42508.2|42686.3|42515.9|42652.2|42482|0
1592976000000|2020-06-24 05:20:00|42690.4|42520|42720.8|42550.2|42725.9|42555.3|42687.1|42516.7|0
1592976300000|2020-06-24 05:25:00|42709.9|42539.5|42721|42550.4|42742.7|42572.1|42709.9|42539.5|0
1592976600000|2020-06-24 05:30:00|42703.3|42532.9|42695.1|42524.7|42703.3|42532.9|42674.9|42504.5|0
1592976900000|2020-06-24 05:35:00|42692|42521.6|42724.5|42553.9|42736.8|42566.2|42692|42521.6|0
1592977200000|2020-06-24 05:40:00|42717.3|42546.7|42748.7|42578.1|42754.8|42584.2|42717.3|42546.7|0
1592977500000|2020-06-24 05:45:00|42741.3|42570.7|42714.2|42543.6|42744.8|42574.2|42714.2|42543.6|0
1592977800000|2020-06-24 05:50:00|42716|42545.4|42727.8|42557.2|42733.4|42562.8|42716|42545.4|0
1592978100000|2020-06-24 05:55:00|42727.9|42557.3|42731.5|42560.9|42745.2|42574.6|42726.3|42555.7|0
1593043800000|2020-06-25 00:10:00|42587.9|42417.9|42597.3|42427.3|42612.3|42442.1|42537.2|42367.4|0
1593044100000|2020-06-25 00:15:00|42634.5|42464.3|42717.6|42547|42764.6|42593.8|42634.5|42464.3|0
1593044400000|2020-06-25 00:20:00|42753.4|42582.8|42754|42583.4|42783.7|42612.9|42734.5|42563.9|0
1593044700000|2020-06-25 00:25:00|42775.1|42604.3|42838.5|42667.5|42838.5|42667.5|42775.1|42604.3|0
1593045000000|2020-06-25 00:30:00|42859.4|42688.4|42997.7|42826.1|43045|42873.2|42859.4|42688.4|0
1593045300000|2020-06-25 00:35:00|43008.1|42836.5|43008.7|42837.1|43008.7|42837.1|42977.2|42805.6|0
1593045600000|2020-06-25 00:40:00|43008.8|42837.2|43051.5|42879.7|43074.9|42902.9|43008.8|42837.2|0
1593045900000|2020-06-25 00:45:00|43079.1|42907.1|43142.1|42969.9|43157.2|42985|43079.1|42907.1|0
1593046200000|2020-06-25 00:50:00|43152.4|42980.2|43178.3|43005.9|43178.3|43005.9|43117.7|42945.5|0
1593046500000|2020-06-25 00:55:00|43190.3|43017.9|43172.9|43000.5|43208.4|43036|43159.1|42986.9|0
1593046800000|2020-06-25 01:00:00|43164.7|42992.3|43193.3|43020.9|43194.9|43022.5|43158|42985.8|0
1593047100000|2020-06-25 01:05:00|43176.2|43003.8|43125.3|42953.1|43176.2|43003.8|43113.5|42941.3|0
1593047400000|2020-06-25 01:10:00|43134|42961.8|43087.9|42915.9|43134|42961.8|43087.9|42915.9|0
1593047700000|2020-06-25 01:15:00|43056.6|42884.8|42989.2|42817.6|43066.1|42894.1|42989.2|42817.6|0
1593048000000|2020-06-25 01:20:00|42993.1|42821.5|43041.1|42869.3|43041.1|42869.3|42993.1|42821.5|0
1593048300000|2020-06-25 01:25:00|43026.4|42854.6|42988.3|42816.7|43039.4|42867.6|42976.9|42805.3|0
1593048600000|2020-06-25 01:30:00|42976.3|42804.7|42923.3|42751.9|42976.3|42804.7|42904.2|42733|0
1593048900000|2020-06-25 01:35:00|42928.5|42757.1|42925.1|42753.7|42939.7|42768.3|42898.9|42727.7|0
1593049200000|2020-06-25 01:40:00|42941.7|42770.3|42904.8|42733.6|42941.7|42770.3|42838|42667|0
1593049500000|2020-06-25 01:45:00|42901.3|42730.1|42829.3|42658.3|42910.4|42739.2|42826.4|42655.4|0
1593049800000|2020-06-25 01:50:00|42828.3|42657.3|42822.3|42651.3|42841.8|42670.8|42797.4|42626.6|0
1593050100000|2020-06-25 01:55:00|42820.2|42649.2|42796.8|42626|42836.1|42665.1|42776.7|42605.9|0
1593050400000|2020-06-25 02:00:00|42807.4|42636.6|42773.4|42602.6|42807.4|42636.6|42773.2|42602.4|0
1593050700000|2020-06-25 02:05:00|42775.5|42604.7|42774.5|42603.7|42793.4|42622.6|42774.5|42603.7|0
1593051000000|2020-06-25 02:10:00|42785.6|42614.8|42754.2|42583.6|42788.3|42617.5|42754.2|42583.6|0
1593051300000|2020-06-25 02:15:00|42743.6|42573|42755.3|42584.7|42789.7|42618.9|42734.5|42563.9|0
1593051600000|2020-06-25 02:20:00|42755.7|42585.1|42795.8|42625|42796.5|42625.7|42742.3|42571.7|0
1593051900000|2020-06-25 02:25:00|42798.3|42627.5|42806.3|42635.5|42823.9|42652.9|42792.4|42621.6|0
1593052200000|2020-06-25 02:30:00|42807.5|42636.7|42808.2|42637.4|42808.2|42637.4|42785|42614.2|0
1593052500000|2020-06-25 02:35:00|42812.7|42641.7|42823.7|42652.7|42823.7|42652.7|42785.7|42614.9|0
1593052800000|2020-06-25 02:40:00|42825|42654|42817.3|42646.3|42841.9|42670.9|42805.5|42634.7|0
1593053100000|2020-06-25 02:45:00|42814.2|42643.2|42754.9|42584.3|42819.1|42648.1|42754.9|42584.3|0
1593053400000|2020-06-25 02:50:00|42769.7|42598.9|42757.1|42586.5|42769.7|42598.9|42748.5|42577.9|0
1593053700000|2020-06-25 02:55:00|42751.3|42580.7|42807.6|42636.8|42809|42638.2|42751.3|42580.7|0
1593054000000|2020-06-25 03:00:00|42793.7|42622.9|42780.7|42609.9|42815.1|42644.1|42770.8|42600|0
1593054300000|2020-06-25 03:05:00|42774.3|42603.5|42809.4|42638.6|42812.9|42641.9|42774.3|42603.5|0
1593054600000|2020-06-25 03:10:00|42801.3|42630.5|42791.9|42621.1|42806|42635.2|42753.1|42582.5|0
1593054900000|2020-06-25 03:15:00|42792.2|42621.4|42806.8|42636|42823.2|42652.2|42764.7|42593.9|0
1593055200000|2020-06-25 03:20:00|42815.6|42644.6|42800.3|42629.5|42815.9|42644.9|42793.2|42622.4|0
1593055500000|2020-06-25 03:25:00|42801.1|42630.3|42818.8|42647.8|42818.8|42647.8|42796.6|42625.8|0
1593055800000|2020-06-25 03:30:00|42814.8|42643.8|42806.8|42636|42837.7|42666.7|42806.8|42636|0
1593056100000|2020-06-25 03:35:00|42806.6|42635.8|42802.2|42631.4|42806.6|42635.8|42790.9|42620.1|0
1593056400000|2020-06-25 03:40:00|42804.4|42633.6|42805.5|42634.7|42831.5|42660.5|42801.3|42630.5|0
1593056700000|2020-06-25 03:45:00|42804.8|42634|42806.5|42635.7|42818.8|42647.8|42795.4|42624.6|0
1593057000000|2020-06-25 03:50:00|42803.4|42632.6|42841.5|42670.5|42867.3|42696.1|42803.4|42632.6|0
1593057300000|2020-06-25 03:55:00|42842.6|42671.6|42838.2|42667.2|42850.4|42679.4|42825.7|42654.7|0
1593057600000|2020-06-25 04:00:00|42852.9|42681.9|42850.3|42679.3|42852.9|42681.9|42837|42666|0
1593057900000|2020-06-25 04:05:00|42854|42683|42849.3|42678.3|42908.2|42737|42846.1|42675.1|0
1593058200000|2020-06-25 04:10:00|42855.6|42684.6|42846.5|42675.5|42859.1|42688.1|42838.6|42667.6|0
1593058500000|2020-06-25 04:15:00|42848.2|42677.2|42836.5|42665.5|42848.2|42677.2|42820.1|42649.1|0
1593058800000|2020-06-25 04:20:00|42823.9|42652.9|42809.5|42638.7|42849.7|42678.7|42804.7|42633.9|0
1593059100000|2020-06-25 04:25:00|42804.5|42633.7|42783.1|42612.3|42807.1|42636.3|42777.8|42607|0
1593059400000|2020-06-25 04:30:00|42787.2|42616.4|42778|42607.2|42787.2|42616.4|42777|42606.2|0
1593059700000|2020-06-25 04:35:00|42789.7|42618.9|42780.9|42610.1|42797.3|42626.5|42747.6|42577|0
1593060000000|2020-06-25 04:40:00|42774.2|42603.4|42761.7|42590.9|42781.1|42610.3|42758.2|42587.6|0
1593060300000|2020-06-25 04:45:00|42768.5|42597.7|42754.5|42583.9|42778.3|42607.5|42748.5|42577.9|0
1593060600000|2020-06-25 04:50:00|42759.9|42589.3|42769.8|42599|42778.1|42607.3|42747.4|42576.8|0
1593060900000|2020-06-25 04:55:00|42773.5|42602.7|42775.7|42604.9|42775.7|42604.9|42704.5|42534.1|0
1593061200000|2020-06-25 05:00:00|42763.3|42592.5|42750.6|42580|42763.3|42592.5|42749.9|42579.3|0
1593061500000|2020-06-25 05:05:00|42748.8|42578.2|42757.1|42586.5|42757.1|42586.5|42728.5|42557.9|0
1593061800000|2020-06-25 05:10:00|42756.4|42585.8|42728|42557.4|42764.2|42593.4|42728|42557.4|0
1593062100000|2020-06-25 05:15:00|42725.7|42555.1|42721.3|42550.7|42733.6|42563|42720.8|42550.2|0
1593062400000|2020-06-25 05:20:00|42724.8|42554.2|42778.8|42608|42778.8|42608|42724.8|42554.2|0
1593062700000|2020-06-25 05:25:00|42781.1|42610.3|42744.3|42573.7|42781.1|42610.3|42744.3|42573.7|0
1593063000000|2020-06-25 05:30:00|42741|42570.4|42776|42605.2|42782.3|42611.5|42693.1|42522.7|0
1593063300000|2020-06-25 05:35:00|42773.4|42602.6|42748.6|42578|42773.4|42602.6|42745.5|42574.9|0
1593063600000|2020-06-25 05:40:00|42741.1|42570.5|42731.1|42560.5|42741.1|42570.5|42718.8|42548.2|0
1593063900000|2020-06-25 05:45:00|42712|42541.4|42720.5|42549.9|42724.5|42553.9|42674.4|42504|0
1593064200000|2020-06-25 05:50:00|42713.1|42542.5|42654.5|42484.3|42713.1|42542.5|42648.8|42478.6|0
1593064500000|2020-06-25 05:55:00|42655.9|42485.7|42642.2|42472|42677.8|42507.4|42642.2|42472|0
1593130200000|2020-06-26 00:10:00|42825.4|42654.4|42660.5|42490.1|42825.4|42654.4|42657.5|42487.3|0
1593130500000|2020-06-26 00:15:00|42618.9|42448.7|42356.7|42187.7|42618.9|42448.7|42356.7|42187.7|0
1593130800000|2020-06-26 00:20:00|42271.8|42103|42346.7|42177.7|42356.3|42187.3|42263.3|42094.5|0
1593131100000|2020-06-26 00:25:00|42351.6|42182.6|42329.3|42160.3|42351.6|42182.6|42285.5|42116.7|0
1593131400000|2020-06-26 00:30:00|42315.6|42146.6|42230.6|42062|42315.6|42146.6|42229.9|42061.3|0
1593131700000|2020-06-26 00:35:00|42216.4|42047.8|42321.5|42152.5|42321.5|42152.5|42216.4|42047.8|0
1593132000000|2020-06-26 00:40:00|42334.4|42165.4|42316.9|42147.9|42347.7|42178.7|42316.9|42147.9|0
1593132300000|2020-06-26 00:45:00|42330|42161|42474.2|42304.6|42474.2|42304.6|42330|42161|0
1593132600000|2020-06-26 00:50:00|42518.1|42348.3|42477.3|42307.7|42518.1|42348.3|42440.2|42270.8|0
1593132900000|2020-06-26 00:55:00|42465.3|42295.7|42396.3|42227.1|42465.3|42295.7|42396.3|42227.1|0
1593133200000|2020-06-26 01:00:00|42397.3|42228.1|42288.9|42120.1|42397.3|42228.1|42287.6|42118.8|0
1593133500000|2020-06-26 01:05:00|42275.3|42106.5|42331.4|42162.4|42344.5|42175.5|42275.3|42106.5|0
1593133800000|2020-06-26 01:10:00|42325.5|42156.5|42373.1|42203.9|42373.1|42203.9|42309.2|42140.4|0
1593134100000|2020-06-26 01:15:00|42368.2|42199|42341|42172|42371.4|42202.2|42329.1|42160.1|0
1593134400000|2020-06-26 01:20:00|42322|42153|42332.4|42163.4|42334.5|42165.5|42287.7|42118.9|0
1593134700000|2020-06-26 01:25:00|42364.9|42195.7|42343.3|42174.3|42367.1|42197.9|42343.3|42174.3|0
1593135000000|2020-06-26 01:30:00|42353|42184|42334.1|42165.1|42353|42184|42322.7|42153.7|0
1593135300000|2020-06-26 01:35:00|42336.3|42167.3|42327.2|42158.2|42336.9|42167.9|42321.9|42152.9|0
1593135600000|2020-06-26 01:40:00|42328.5|42159.5|42342|42173|42364.1|42194.9|42328.5|42159.5|0
1593135900000|2020-06-26 01:45:00|42322.2|42153.2|42400.2|42231|42414.3|42244.9|42322.2|42153.2|0
1593136200000|2020-06-26 01:50:00|42406.7|42237.5|42374.6|42205.4|42406.7|42237.5|42369.2|42200|0
1593136500000|2020-06-26 01:55:00|42375|42205.8|42369.7|42200.5|42412.4|42243|42366.5|42197.3|0
1593136800000|2020-06-26 02:00:00|42360.6|42191.4|42389.7|42220.5|42410.5|42241.1|42360.6|42191.4|0
1593137100000|2020-06-26 02:05:00|42389.3|42220.1|42393.9|42224.7|42421.9|42252.5|42389.3|42220.1|0
1593137400000|2020-06-26 02:10:00|42405.7|42236.5|42370.5|42201.3|42424.8|42255.4|42370.5|42201.3|0
1593137700000|2020-06-26 02:15:00|42367.3|42198.1|42351.6|42182.6|42372|42202.8|42348.8|42179.8|0
1593138000000|2020-06-26 02:20:00|42344.4|42175.4|42322.3|42153.3|42345.9|42176.9|42321.3|42152.3|0
1593138300000|2020-06-26 02:25:00|42324.2|42155.2|42331.4|42162.4|42332|42163|42320.6|42151.6|0
1593138600000|2020-06-26 02:30:00|42344.9|42175.9|42371.2|42202|42371.2|42202|42343.6|42174.6|0
1593138900000|2020-06-26 02:35:00|42375.1|42205.9|42376.1|42206.9|42390|42220.8|42375.1|42205.9|0
1593139200000|2020-06-26 02:40:00|42350.2|42181.2|42369.2|42200|42374.1|42204.9|42350.2|42181.2|0
1593139500000|2020-06-26 02:45:00|42361.4|42192.2|42370.1|42200.9|42392.8|42223.6|42361.4|42192.2|0
1593139800000|2020-06-26 02:50:00|42389.5|42220.3|42422.4|42253|42424.1|42254.7|42389.5|42220.3|0
1593140100000|2020-06-26 02:55:00|42416|42246.6|42427.7|42258.3|42427.7|42258.3|42408.8|42239.6|0
1593140400000|2020-06-26 03:00:00|42419.9|42250.5|42406.8|42237.6|42447.3|42277.9|42374|42204.8|0
1593140700000|2020-06-26 03:05:00|42406.4|42237.2|42359.7|42190.5|42406.4|42237.2|42359.7|42190.5|0
1593141000000|2020-06-26 03:10:00|42360.6|42191.4|42348.4|42179.4|42379.2|42210|42348.4|42179.4|0
1593141300000|2020-06-26 03:15:00|42339.6|42170.6|42336.8|42167.8|42348.5|42179.5|42336.8|42167.8|0
1593141600000|2020-06-26 03:20:00|42330.4|42161.4|42332.1|42163.1|42344.6|42175.6|42325.7|42156.7|0
1593141900000|2020-06-26 03:25:00|42325.4|42156.4|42323.4|42154.4|42327.8|42158.8|42308|42139.2|0
1593142200000|2020-06-26 03:30:00|42322|42153|42312.6|42143.6|42333.8|42164.8|42303.3|42134.5|0
1593142500000|2020-06-26 03:35:00|42351.3|42182.3|42381.1|42211.9|42425.5|42256.1|42348.5|42179.5|0
1593142800000|2020-06-26 03:40:00|42389.1|42219.9|42404.6|42235.4|42408|42238.8|42364|42194.8|0
1593143100000|2020-06-26 03:45:00|42406.9|42237.7|42403.3|42234.1|42422.2|42252.8|42395.7|42226.5|0
1593143400000|2020-06-26 03:50:00|42405.9|42236.7|42393.4|42224.2|42405.9|42236.7|42388.1|42218.9|0
1593143700000|2020-06-26 03:55:00|42393.1|42223.9|42423|42253.6|42423|42253.6|42384.9|42215.7|0
1593144000000|2020-06-26 04:00:00|42418|42248.6|42445|42275.6|42446|42276.6|42415|42245.6|0
1593144300000|2020-06-26 04:05:00|42437|42267.6|42532.2|42362.4|42532.2|42362.4|42437|42267.6|0
1593144600000|2020-06-26 04:10:00|42530.7|42360.9|42516.8|42347|42535.9|42366.1|42503.1|42333.5|0
1593144900000|2020-06-26 04:15:00|42505.4|42335.8|42564.4|42394.4|42571.3|42401.3|42505.4|42335.8|0
1593145200000|2020-06-26 04:20:00|42568.3|42398.3|42578.2|42408.2|42580.3|42410.3|42544.5|42374.7|0
1593145500000|2020-06-26 04:25:00|42586.7|42416.7|42635.5|42465.3|42635.5|42465.3|42586.7|42416.7|0
1593145800000|2020-06-26 04:30:00|42639.5|42469.3|42677.7|42507.3|42677.7|42507.3|42619.6|42449.4|0
1593146100000|2020-06-26 04:35:00|42693.9|42523.5|42694.2|42523.8|42743.3|42572.7|42693.9|42523.5|0
1593146400000|2020-06-26 04:40:00|42667.4|42497|42652.2|42482|42667.4|42497|42603.6|42433.6|0
1593146700000|2020-06-26 04:45:00|42658.5|42488.3|42656.8|42486.6|42674.6|42504.2|42643.1|42472.9|0
1593147000000|2020-06-26 04:50:00|42653|42482.8|42664.3|42493.9|42664.3|42493.9|42620.1|42449.9|0
1593147300000|2020-06-26 04:55:00|42662.8|42492.4|42654.3|42484.1|42671.3|42500.9|42654.3|42484.1|0
1593147600000|2020-06-26 05:00:00|42652.6|42482.4|42676.8|42506.4|42680|42509.6|42652.6|42482.4|0
1593147900000|2020-06-26 05:05:00|42693.1|42522.7|42681.8|42511.4|42693.1|42522.7|42673.9|42503.5|0
1593148200000|2020-06-26 05:10:00|42683.4|42513|42737.3|42566.7|42737.3|42566.7|42683.4|42513|0
1593148500000|2020-06-26 05:15:00|42724|42553.4|42746.9|42576.3|42746.9|42576.3|42722.9|42552.3|0
1593148800000|2020-06-26 05:20:00|42758.1|42587.5|42768.8|42598|42768.8|42598|42748.3|42577.7|0
1593149100000|2020-06-26 05:25:00|42785.5|42614.7|42785.7|42614.9|42788.6|42617.8|42769.1|42598.3|0
1593149400000|2020-06-26 05:30:00|42784.5|42613.7|42738.1|42567.5|42808.9|42638.1|42714.8|42544.2|0
1593149700000|2020-06-26 05:35:00|42717.5|42546.9|42689.2|42518.8|42717.5|42546.9|42656.2|42486|0
1593150000000|2020-06-26 05:40:00|42659.6|42489.4|42612.1|42441.9|42663.7|42493.3|42612.1|42441.9|0
1593150300000|2020-06-26 05:45:00|42582|42412|42648.8|42478.6|42661.8|42491.4|42582|42412|0
1593150600000|2020-06-26 05:50:00|42639.9|42469.7|42593.5|42423.5|42643.2|42473|42573|42403|0
1593150900000|2020-06-26 05:55:00|42553.2|42383.4|42605.3|42435.3|42611.5|42441.3|42531.8|42362|0
1593389400000|2020-06-29 00:10:00|42401.6|42232.4|42495.8|42326.2|42516.9|42347.1|42401.6|42232.4|0
1593389700000|2020-06-29 00:15:00|42534|42364.2|42551.2|42381.4|42581.6|42411.6|42510.2|42340.4|0
1593390000000|2020-06-29 00:20:00|42525.5|42355.7|42476.3|42306.7|42549|42379.2|42476.3|42306.7|0
1593390300000|2020-06-29 00:25:00|42468|42298.4|42440.3|42270.9|42491|42321.4|42416.9|42247.5|0
1593390600000|2020-06-29 00:30:00|42441.4|42272|42539.4|42369.6|42558.6|42388.8|42436|42266.6|0
1593390900000|2020-06-29 00:35:00|42546.8|42377|42531.2|42361.4|42580|42410|42518.8|42349|0
1593391200000|2020-06-29 00:40:00|42533.3|42363.5|42542.3|42372.5|42543.1|42373.3|42533.3|42363.5|0
1593391500000|2020-06-29 00:45:00|42555.5|42385.7|42627.1|42456.9|42627.1|42456.9|42555.5|42385.7|0
1593391800000|2020-06-29 00:50:00|42667.3|42496.9|42616.3|42446.1|42687.7|42517.3|42616.3|42446.1|0
1593392100000|2020-06-29 00:55:00|42626.9|42456.7|42638.3|42468.1|42645.7|42475.5|42611.7|42441.5|0
1593392400000|2020-06-29 01:00:00|42606.3|42436.3|42581.8|42411.8|42615.3|42445.1|42581.8|42411.8|0
1593392700000|2020-06-29 01:05:00|42578.6|42408.6|42586.2|42416.2|42586.2|42416.2|42566.5|42396.5|0
1593393000000|2020-06-29 01:10:00|42571.9|42401.9|42581.9|42411.9|42584.6|42414.6|42563.2|42393.2|0
1593393300000|2020-06-29 01:15:00|42587.9|42417.9|42553.7|42383.9|42603.5|42433.5|42543.1|42373.3|0
1593393600000|2020-06-29 01:20:00|42527|42357.2|42501.2|42331.6|42536.8|42367|42490.7|42321.1|0
1593393900000|2020-06-29 01:25:00|42495.5|42325.9|42528.3|42358.5|42537.4|42367.6|42495.5|42325.9|0
1593394200000|2020-06-29 01:30:00|42540.1|42370.3|42582.3|42412.3|42589.9|42419.9|42540.1|42370.3|0
1593394500000|2020-06-29 01:35:00|42585.3|42415.3|42630.1|42459.9|42630.1|42459.9|42582.3|42412.3|0
1593394800000|2020-06-29 01:40:00|42637.1|42466.9|42635.6|42465.4|42681.1|42510.7|42631|42460.8|0
1593395100000|2020-06-29 01:45:00|42637.1|42466.9|42655.6|42485.4|42680.5|42510.1|42624.1|42453.9|0
1593395400000|2020-06-29 01:50:00|42686.7|42516.3|42749.8|42579.2|42758|42587.4|42686.7|42516.3|0
1593395700000|2020-06-29 01:55:00|42747.2|42576.6|42744.4|42573.8|42802.5|42631.7|42744|42573.4|0
1593396000000|2020-06-29 02:00:00|42757.9|42587.3|42696.2|42525.8|42758|42587.4|42696.2|42525.8|0
1593396300000|2020-06-29 02:05:00|42674.1|42503.7|42605|42435|42678.6|42508.2|42605|42435|0
1593396600000|2020-06-29 02:10:00|42599.3|42429.3|42572.8|42402.8|42599.3|42429.3|42568.7|42398.7|0
1593396900000|2020-06-29 02:15:00|42598.5|42428.5|42571.6|42401.6|42598.5|42428.5|42571.6|42401.6|0
1593397200000|2020-06-29 02:20:00|42558.5|42388.7|42503.2|42333.6|42569.6|42399.6|42503.2|42333.6|0
1593397500000|2020-06-29 02:25:00|42516.3|42346.5|42504.2|42334.6|42516.3|42346.5|42500.1|42330.5|0
1593397800000|2020-06-29 02:30:00|42503.2|42333.6|42437.3|42267.9|42503.2|42333.6|42434.1|42264.7|0
1593398100000|2020-06-29 02:35:00|42437.9|42268.5|42365.8|42196.6|42447.2|42277.8|42365.8|42196.6|0
1593398400000|2020-06-29 02:40:00|42369.6|42200.4|42369.6|42200.4|42371.7|42202.5|42330.6|42161.6|0
1593398700000|2020-06-29 02:45:00|42378.4|42209.2|42352.9|42183.9|42383.1|42213.9|42349.9|42180.9|0
1593399000000|2020-06-29 02:50:00|42335.6|42166.6|42320.8|42151.8|42335.6|42166.6|42298.1|42129.3|0
1593399300000|2020-06-29 02:55:00|42284|42115.2|42287.6|42118.8|42293.7|42124.9|42279.4|42110.6|0
1593399600000|2020-06-29 03:00:00|42281.1|42112.3|42266.5|42097.7|42286.6|42117.8|42259.1|42090.5|0
1593399900000|2020-06-29 03:05:00|42273|42104.2|42285|42116.2|42295.9|42127.1|42254.1|42085.5|0
1593400200000|2020-06-29 03:10:00|42280.6|42111.8|42235.7|42067.1|42280.6|42111.8|42230.7|42062.1|0
1593400500000|2020-06-29 03:15:00|42236.3|42067.7|42248.4|42079.8|42249.1|42080.5|42228.3|42059.7|0
1593400800000|2020-06-29 03:20:00|42245.7|42077.1|42285.9|42117.1|42285.9|42117.1|42245.7|42077.1|0
1593401100000|2020-06-29 03:25:00|42284.4|42115.6|42254.1|42085.5|42323.8|42154.8|42254.1|42085.5|0
1593401400000|2020-06-29 03:30:00|42260.6|42091.8|42230.3|42061.7|42275.3|42106.5|42216.7|42048.1|0
1593401700000|2020-06-29 03:35:00|42232.8|42064.2|42231.9|42063.3|42253.3|42084.7|42223.9|42055.3|0
1593402000000|2020-06-29 03:40:00|42237.6|42069|42233.4|42064.8|42237.6|42069|42220.5|42051.9|0
1593402300000|2020-06-29 03:45:00|42222.7|42054.1|42211.8|42043.2|42227.5|42058.9|42211.8|42043.2|0
1593402600000|2020-06-29 03:50:00|42212.1|42043.5|42216.6|42048|42216.6|42048|42206.1|42037.7|0
1593402900000|2020-06-29 03:55:00|42232.5|42063.9|42265|42096.2|42289|42120.2|42232.5|42063.9|0
1593403200000|2020-06-29 04:00:00|42282.1|42113.3|42306|42137.2|42318.9|42149.9|42282.1|42113.3|0
1593403500000|2020-06-29 04:05:00|42310.7|42141.7|42316.5|42147.5|42327.5|42158.5|42296.7|42127.9|0
1593403800000|2020-06-29 04:10:00|42318.5|42149.5|42238.7|42070.1|42318.5|42149.5|42238.7|42070.1|0
1593404100000|2020-06-29 04:15:00|42236.5|42067.9|42289|42120.2|42289|42120.2|42231.6|42063|0
1593404400000|2020-06-29 04:20:00|42281.5|42112.7|42251.6|42083|42286.8|42118|42251.6|42083|0
1593404700000|2020-06-29 04:25:00|42249|42080.4|42224.7|42056.1|42258.8|42090.2|42224.7|42056.1|0
1593405000000|2020-06-29 04:30:00|42224|42055.4|42245.4|42076.8|42245.4|42076.8|42222.9|42054.3|0
1593405300000|2020-06-29 04:35:00|42250.6|42082|42165.5|41997.1|42250.6|42082|42165.5|41997.1|0
1593405600000|2020-06-29 04:40:00|42159.2|41990.9|42193.8|42025.4|42193.8|42025.4|42136.4|41968.2|0
1593405900000|2020-06-29 04:45:00|42207.7|42039.3|42221.1|42052.5|42255.6|42087|42203.3|42034.9|0
1593406200000|2020-06-29 04:50:00|42226.9|42058.3|42199.4|42031|42226.9|42058.3|42194|42025.6|0
1593406500000|2020-06-29 04:55:00|42206.7|42038.3|42172.2|42003.8|42217.5|42048.9|42172.2|42003.8|0
1593406800000|2020-06-29 05:00:00|42164.1|41995.7|42212.2|42043.6|42228.6|42060|42164.1|41995.7|0
1593407100000|2020-06-29 05:05:00|42194.9|42026.5|42208.2|42039.8|42257.6|42089|42194.9|42026.5|0
1593407400000|2020-06-29 05:10:00|42208.4|42040|42211.4|42042.8|42229.5|42060.9|42183.2|42014.8|0
1593407700000|2020-06-29 05:15:00|42222.1|42053.5|42205.8|42037.4|42222.1|42053.5|42199.5|42031.1|0
1593408000000|2020-06-29 05:20:00|42193|42024.6|42209.4|42040.8|42212|42043.4|42189.5|42021.1|0
1593408300000|2020-06-29 05:25:00|42204|42035.6|42244.5|42075.9|42244.5|42075.9|42204|42035.6|0
1593408600000|2020-06-29 05:30:00|42246|42077.4|42249.4|42080.8|42259.2|42090.6|42240.4|42071.8|0
1593408900000|2020-06-29 05:35:00|42248.9|42080.3|42243.8|42075.2|42250.6|42082|42225.8|42057.2|0
1593409200000|2020-06-29 05:40:00|42239.6|42071|42201.2|42032.8|42239.6|42071|42185.2|42016.8|0
1593409500000|2020-06-29 05:45:00|42221.8|42053.2|42151.6|41983.4|42221.8|42053.2|42127.7|41959.5|0
1593409800000|2020-06-29 05:50:00|42157.8|41989.6|42124.9|41956.7|42168.7|42000.3|42105.5|41937.5|0
1593410100000|2020-06-29 05:55:00|42147.2|41979|42210.9|42042.3|42252.4|42083.8|42132.2|41964|0
1593475800000|2020-06-30 00:10:00|42605|42435|42748.1|42577.5|42748.1|42577.5|42590.1|42420.1|0
1593476100000|2020-06-30 00:15:00|42728.9|42558.3|42579|42409|42728.9|42558.3|42573.7|42403.7|0
1593476400000|2020-06-30 00:20:00|42551|42381.2|42459.1|42289.7|42576.9|42406.9|42459.1|42289.7|0
1593476700000|2020-06-30 00:25:00|42437.1|42267.7|42416.7|42247.3|42437.1|42267.7|42362.4|42193.2|0
1593477000000|2020-06-30 00:30:00|42420.1|42250.7|42384.9|42215.7|42423.9|42254.5|42360.6|42191.4|0
1593477300000|2020-06-30 00:35:00|42342.3|42173.3|42268.5|42099.7|42342.3|42173.3|42267.5|42098.7|0
1593477600000|2020-06-30 00:40:00|42267.2|42098.4|42306.5|42137.7|42306.5|42137.7|42158.9|41990.7|0
1593477900000|2020-06-30 00:45:00|42325.6|42156.6|42261.8|42093|42394|42224.8|42261.8|42093|0
1593478200000|2020-06-30 00:50:00|42270.5|42101.7|42146|41977.8|42270.5|42101.7|42100.6|41932.6|0
1593478500000|2020-06-30 00:55:00|42166|41997.6|42221.4|42052.8|42232.1|42063.5|42142.8|41974.6|0
1593478800000|2020-06-30 01:00:00|42217.5|42048.9|42334.8|42165.8|42349.4|42180.4|42217.5|42048.9|0
1593479100000|2020-06-30 01:05:00|42333.2|42164.2|42246.7|42078.1|42363.2|42194|42246.7|42078.1|0
1593479400000|2020-06-30 01:10:00|42247.6|42079|42255.5|42086.9|42260.7|42091.9|42192.1|42023.7|0
1593479700000|2020-06-30 01:15:00|42281|42112.2|42236.8|42068.2|42281|42112.2|42226|42057.4|0
1593480000000|2020-06-30 01:20:00|42254.9|42086.3|42235.9|42067.3|42254.9|42086.3|42234.7|42066.1|0
1593480300000|2020-06-30 01:25:00|42232.7|42064.1|42226.9|42058.3|42232.7|42064.1|42195.6|42027.2|0
1593480600000|2020-06-30 01:30:00|42214.2|42045.6|42318.2|42149.2|42318.2|42149.2|42214.2|42045.6|0
1593480900000|2020-06-30 01:35:00|42312.4|42143.4|42317.8|42148.8|42332.2|42163.2|42298.6|42129.8|0
1593481200000|2020-06-30 01:40:00|42331.6|42162.6|42281.8|42113|42349.2|42180.2|42281.8|42113|0
1593481500000|2020-06-30 01:45:00|42261.7|42092.9|42173.4|42005|42261.7|42092.9|42173.4|42005|0
1593481800000|2020-06-30 01:50:00|42166.3|41997.9|42222.7|42054.1|42222.7|42054.1|42137.1|41968.9|0
1593482100000|2020-06-30 01:55:00|42188.9|42020.5|42156.4|41988.2|42188.9|42020.5|42151|41982.8|0
1593482400000|2020-06-30 02:00:00|42156.9|41988.7|42135|41966.8|42171.4|42003|42135|41966.8|0
1593482700000|2020-06-30 02:05:00|42143.2|41975|42135.3|41967.1|42160.4|41992|42135.3|41967.1|0
1593483000000|2020-06-30 02:10:00|42118.8|41950.6|42068|41900|42118.8|41950.6|42061.3|41893.3|0
1593483300000|2020-06-30 02:15:00|42088.9|41920.9|42103.7|41935.7|42121.9|41953.7|42076|41908|0
1593483600000|2020-06-30 02:20:00|42112.9|41944.7|42186.5|42018.1|42186.5|42018.1|42112.9|41944.7|0
1593483900000|2020-06-30 02:25:00|42174.3|42005.9|42215.9|42047.3|42227.9|42059.3|42174.3|42005.9|0
1593484200000|2020-06-30 02:30:00|42203.1|42034.7|42211.2|42042.6|42211.2|42042.6|42174.7|42006.3|0
1593484500000|2020-06-30 02:35:00|42205.3|42036.9|42216.2|42047.6|42273|42104.2|42202.9|42034.5|0
1593484800000|2020-06-30 02:40:00|42212|42043.4|42196.1|42027.7|42212|42043.4|42170.5|42002.1|0
1593485100000|2020-06-30 02:45:00|42209.4|42040.8|42207.1|42038.7|42232|42063.4|42193.4|42025|0
1593485400000|2020-06-30 02:50:00|42204.8|42036.4|42185.6|42017.2|42204.8|42036.4|42164.7|41996.3|0
1593485700000|2020-06-30 02:55:00|42185.2|42016.8|42174.6|42006.2|42189.5|42021.1|42170.8|42002.4|0
1593486000000|2020-06-30 03:00:00|42160.3|41991.9|42126.5|41958.3|42161.1|41992.7|42126.5|41958.3|0
1593486300000|2020-06-30 03:05:00|42121.1|41952.9|42087.2|41919.2|42122.5|41954.3|42087.2|41919.2|0
1593486600000|2020-06-30 03:10:00|42088.2|41920.2|42065.6|41897.6|42093.4|41925.4|42065.6|41897.6|0
1593486900000|2020-06-30 03:15:00|42062.7|41894.7|42105.2|41937.2|42114.1|41945.9|42056.7|41888.9|0
1593487200000|2020-06-30 03:20:00|42112.4|41944.2|42119.1|41950.9|42121.4|41953.2|42082|41914|0
1593487500000|2020-06-30 03:25:00|42118.1|41949.9|42090.5|41922.5|42138.4|41970.2|42090.5|41922.5|0
1593487800000|2020-06-30 03:30:00|42093.6|41925.6|42084.9|41916.9|42097.3|41929.3|42078.6|41910.6|0
1593488100000|2020-06-30 03:35:00|42092.6|41924.6|42093.5|41925.5|42096.6|41928.6|42089.1|41921.1|0
1593488400000|2020-06-30 03:40:00|42115.1|41946.9|42116.8|41948.6|42116.8|41948.6|42095.7|41927.7|0
1593488700000|2020-06-30 03:45:00|42113.9|41945.7|42120.9|41952.7|42137.6|41969.4|42113.9|41945.7|0
1593489000000|2020-06-30 03:50:00|42116.6|41948.4|42059|41891.1|42116.6|41948.4|42058.3|41890.5|0
1593489300000|2020-06-30 03:55:00|42062.7|41894.7|42125.7|41957.5|42129.5|41961.3|42050.9|41883.1|0
1593489600000|2020-06-30 04:00:00|42121|41952.8|42128.8|41960.6|42165.3|41996.9|42121|41952.8|0
1593489900000|2020-06-30 04:05:00|42128.7|41960.5|42193.7|42025.3|42193.7|42025.3|42128.7|41960.5|0
1593490200000|2020-06-30 04:10:00|42188.2|42019.8|42167.6|41999.2|42200|42031.6|42160.8|41992.4|0
1593490500000|2020-06-30 04:15:00|42165.6|41997.2|42201|42032.6|42201|42032.6|42165.6|41997.2|0
1593490800000|2020-06-30 04:20:00|42185.3|42016.9|42170|42001.6|42185.3|42016.9|42161.1|41992.7|0
1593491100000|2020-06-30 04:25:00|42153.1|41984.9|42138|41969.8|42160.1|41991.7|42130.9|41962.7|0
1593491400000|2020-06-30 04:30:00|42135.9|41967.7|42212.8|42044.2|42227.9|42059.3|42135.9|41967.7|0
1593491700000|2020-06-30 04:35:00|42212.7|42044.1|42221.9|42053.3|42223.3|42054.7|42200.4|42032|0
1593492000000|2020-06-30 04:40:00|42213.2|42044.6|42213.9|42045.3|42219.8|42051.2|42204.6|42036.2|0
1593492300000|2020-06-30 04:45:00|42202.7|42034.3|42200.2|42031.8|42206.9|42038.5|42184.7|42016.3|0
1593492600000|2020-06-30 04:50:00|42217.5|42048.9|42230.2|42061.6|42230.2|42061.6|42209.6|42041|0
1593492900000|2020-06-30 04:55:00|42229.7|42061.1|42264.4|42095.6|42264.4|42095.6|42229.7|42061.1|0
1593493200000|2020-06-30 05:00:00|42293.7|42124.9|42444|42274.6|42444|42274.6|42293.7|42124.9|0
1593493500000|2020-06-30 05:05:00|42443.5|42274.1|42326.9|42157.9|42489.5|42319.9|42326.9|42157.9|0
1593493800000|2020-06-30 05:10:00|42387.4|42218.2|42410.9|42241.5|42443.6|42274.2|42387.4|42218.2|0
1593494100000|2020-06-30 05:15:00|42410.5|42241.1|42428|42258.6|42447.5|42278.1|42410.5|42241.1|0
1593494400000|2020-06-30 05:20:00|42378.7|42209.5|42484.4|42314.8|42487.1|42317.5|42378.7|42209.5|0
1593494700000|2020-06-30 05:25:00|42471.9|42302.3|42482.4|42312.8|42505.5|42335.9|42437.9|42268.5|0
1593495000000|2020-06-30 05:30:00|42477.5|42307.9|42436.3|42266.9|42542.2|42372.4|42436.3|42266.9|0
1593495300000|2020-06-30 05:35:00|42419.7|42250.3|42407.3|42238.1|42487.8|42318.2|42407.3|42238.1|0
1593495600000|2020-06-30 05:40:00|42377.1|42207.9|42502.8|42333.2|42502.8|42333.2|42377.1|42207.9|0
1593495900000|2020-06-30 05:45:00|42516.8|42347|42528.6|42358.8|42528.6|42358.8|42473.8|42304.2|0
1593496200000|2020-06-30 05:50:00|42532.2|42362.4|42422.9|42253.5|42532.2|42362.4|42422.9|42253.5|0
1593496500000|2020-06-30 05:55:00|42503|42333.4|42392.5|42223.3|42503|42333.4|42390.9|42221.7|0
1593562200000|2020-07-01 00:10:00|42269.9|42101.1|42259.9|42091.1|42269.9|42101.1|42204.7|42036.3|0
1593562500000|2020-07-01 00:15:00|42342.1|42173.1|42251.1|42082.5|42372.9|42203.7|42251.1|42082.5|0
1593562800000|2020-07-01 00:20:00|42286.3|42117.5|42189.7|42021.3|42286.3|42117.5|42189.7|42021.3|0
1593563100000|2020-07-01 00:25:00|42213.7|42045.1|42233.6|42065|42240.2|42071.6|42177.3|42008.9|0
1593563400000|2020-07-01 00:30:00|42261.3|42092.5|42278.6|42109.8|42312.6|42143.6|42261.3|42092.5|0
1593563700000|2020-07-01 00:35:00|42318.2|42149.2|42274|42105.2|42340.5|42171.5|42274|42105.2|0
1593564000000|2020-07-01 00:40:00|42294.5|42125.7|42258.3|42089.7|42305.9|42137.1|42258.3|42089.7|0
1593564300000|2020-07-01 00:45:00|42264.2|42095.4|42236.7|42068.1|42274.5|42105.7|42236.7|42068.1|0
1593564600000|2020-07-01 00:50:00|42259.8|42091|42259.9|42091.1|42278|42109.2|42258.8|42090.2|0
1593564900000|2020-07-01 00:55:00|42251.4|42082.8|42250.5|42081.9|42270.4|42101.6|42224.8|42056.2|0
1593565200000|2020-07-01 01:00:00|42227.1|42058.5|42206.9|42038.5|42231.2|42062.6|42179.3|42010.9|0
1593565500000|2020-07-01 01:05:00|42211.8|42043.2|42266.3|42097.5|42281.4|42112.6|42211.8|42043.2|0
1593565800000|2020-07-01 01:10:00|42267.5|42098.7|42282.2|42113.4|42282.2|42113.4|42245.7|42077.1|0
1593566100000|2020-07-01 01:15:00|42253.7|42085.1|42252.8|42084.2|42275.2|42106.4|42230.4|42061.8|0
1593566400000|2020-07-01 01:20:00|42238.8|42070.2|42225.3|42056.7|42259.6|42090.8|42214.7|42046.1|0
1593566700000|2020-07-01 01:25:00|42222.1|42053.5|42198|42029.6|42223.5|42054.9|42189.3|42020.9|0
1593567000000|2020-07-01 01:30:00|42192.4|42024|42203.5|42035.1|42212.3|42043.7|42186.7|42018.3|0
1593567300000|2020-07-01 01:35:00|42188.1|42019.7|42217.2|42048.6|42228.6|42060|42188.1|42019.7|0
1593567600000|2020-07-01 01:40:00|42215.3|42046.7|42272.2|42103.4|42281.2|42112.4|42215.3|42046.7|0
1593567900000|2020-07-01 01:45:00|42291.8|42123|42327.6|42158.6|42349.3|42180.3|42291.8|42123|0
1593568200000|2020-07-01 01:50:00|42344.8|42175.8|42290.4|42121.6|42344.8|42175.8|42290.4|42121.6|0
1593568500000|2020-07-01 01:55:00|42284.9|42116.1|42313.4|42144.4|42339.8|42170.8|42284.9|42116.1|0
1593568800000|2020-07-01 02:00:00|42300.1|42131.3|42280.2|42111.4|42318.9|42149.9|42280.2|42111.4|0
1593569100000|2020-07-01 02:05:00|42265.7|42096.9|42229|42060.4|42265.7|42096.9|42226.7|42058.1|0
1593569400000|2020-07-01 02:10:00|42208.9|42040.5|42169|42000.6|42208.9|42040.5|42169|42000.6|0
1593569700000|2020-07-01 02:15:00|42174.4|42006|42172.4|42004|42183.8|42015.4|42165.5|41997.1|0
1593570000000|2020-07-01 02:20:00|42168.8|42000.4|42190.7|42022.3|42193.6|42025.2|42168.8|42000.4|0
1593570300000|2020-07-01 02:25:00|42196.1|42027.7|42226.3|42057.7|42240.4|42071.8|42193.3|42024.9|0
1593570600000|2020-07-01 02:30:00|42229|42060.4|42215.6|42047|42229|42060.4|42189|42020.6|0
1593570900000|2020-07-01 02:35:00|42224.3|42055.7|42217.3|42048.7|42239.8|42071.2|42202.3|42033.9|0
1593571200000|2020-07-01 02:40:00|42210.6|42042|42202.7|42034.3|42210.6|42042|42186.1|42017.7|0
1593571500000|2020-07-01 02:45:00|42208|42039.6|42227.9|42059.3|42227.9|42059.3|42208|42039.6|0
1593571800000|2020-07-01 02:50:00|42222.2|42053.6|42221.2|42052.6|42223.6|42055|42207.4|42039|0
1593572100000|2020-07-01 02:55:00|42217|42048.4|42204.9|42036.5|42224.1|42055.5|42204.9|42036.5|0
1593572400000|2020-07-01 03:00:00|42208.4|42040|42243.7|42075.1|42251.7|42083.1|42204.8|42036.4|0
1593572700000|2020-07-01 03:05:00|42240.7|42072.1|42164|41995.6|42240.7|42072.1|42164|41995.6|0
1593573000000|2020-07-01 03:10:00|42147.1|41978.9|42140.1|41971.9|42152.3|41984.1|42140.1|41971.9|0
1593573300000|2020-07-01 03:15:00|42138.5|41970.3|42116.1|41947.9|42153.3|41985.1|42103.8|41935.8|0
1593573600000|2020-07-01 03:20:00|42108.7|41940.7|42114.6|41946.4|42132.2|41964|42099.7|41931.7|0
1593573900000|2020-07-01 03:25:00|42121.1|41952.9|42126.8|41958.6|42133.1|41964.9|42104.4|41936.4|0
1593574200000|2020-07-01 03:30:00|42135.1|41966.9|42086.2|41918.2|42135.1|41966.9|42082.2|41914.2|0
1593574500000|2020-07-01 03:35:00|42099.5|41931.5|42109.7|41941.5|42114.5|41946.3|42085.3|41917.3|0
1593574800000|2020-07-01 03:40:00|42112.5|41944.3|42140.5|41972.3|42140.5|41972.3|42112.5|41944.3|0
1593575100000|2020-07-01 03:45:00|42133.8|41965.6|42167.2|41998.8|42167.2|41998.8|42133.8|41965.6|0
1593575400000|2020-07-01 03:50:00|42166.3|41997.9|42159.9|41991.5|42181.7|42013.3|42153.2|41985|0
1593575700000|2020-07-01 03:55:00|42152.3|41984.1|42150.4|41982.2|42158|41989.8|42148.7|41980.5|0
1593576000000|2020-07-01 04:00:00|42143|41974.8|42133.1|41964.9|42152.7|41984.5|42124.8|41956.6|0
1593576300000|2020-07-01 04:05:00|42109.8|41941.6|42005.7|41838.1|42109.8|41941.6|41997|41829.4|0
1593576600000|2020-07-01 04:10:00|42016.1|41848.3|42052.9|41885.1|42078.8|41910.8|42014.1|41846.3|0
1593576900000|2020-07-01 04:15:00|42060.1|41892.1|42070.5|41902.5|42095.8|41927.8|42060.1|41892.1|0
1593577200000|2020-07-01 04:20:00|42083.2|41915.2|42081.7|41913.7|42111.7|41943.5|42081.7|41913.7|0
1593577500000|2020-07-01 04:25:00|42091.7|41923.7|42086.3|41918.3|42096.4|41928.4|42077.7|41909.7|0
1593577800000|2020-07-01 04:30:00|42072.8|41904.8|42072.1|41904.1|42102.1|41934.1|42072.1|41904.1|0
1593578100000|2020-07-01 04:35:00|42088.7|41920.7|42072.9|41904.9|42111.1|41942.9|42072.9|41904.9|0
1593578400000|2020-07-01 04:40:00|42072.4|41904.4|42131.5|41963.3|42141.6|41973.4|42072.4|41904.4|0
1593578700000|2020-07-01 04:45:00|42129.6|41961.4|42113|41944.8|42129.6|41961.4|42086.7|41918.7|0
1593579000000|2020-07-01 04:50:00|42104.4|41936.4|42080.6|41912.6|42113.4|41945.2|42080.6|41912.6|0
1593579300000|2020-07-01 04:55:00|42055.9|41888.1|42070.7|41902.7|42070.7|41902.7|42045.7|41877.9|0
1593579600000|2020-07-01 05:00:00|42069.4|41901.4|42073.2|41905.2|42106.6|41938.6|42069.4|41901.4|0
1593579900000|2020-07-01 05:05:00|42088|41920|42018.9|41851.1|42088|41920|42018.9|41851.1|0
1593580200000|2020-07-01 05:10:00|42024.1|41856.3|41996.6|41829|42032|41864.2|41996.6|41829|0
1593580500000|2020-07-01 05:15:00|41998|41830.4|41884.4|41717.2|42005.1|41837.5|41884.4|41717.2|0
1593580800000|2020-07-01 05:20:00|41896.4|41729.2|41851|41684|41910|41742.6|41851|41684|0
1593581100000|2020-07-01 05:25:00|41858.6|41691.5|41887.4|41720.2|41908.1|41740.9|41858.6|41691.5|0
1593581400000|2020-07-01 05:30:00|41886.7|41719.5|41922.7|41755.3|41922.7|41755.3|41846.8|41679.8|0
1593581700000|2020-07-01 05:35:00|41915.6|41748.2|41870.7|41703.5|41915.6|41748.2|41857.9|41690.9|0
1593582000000|2020-07-01 05:40:00|41875.8|41708.6|41866.3|41699.1|41879|41711.8|41849.2|41682.2|0
1593582300000|2020-07-01 05:45:00|41870.7|41703.5|41858.1|41691.1|41890.2|41723|41830.7|41663.7|0
1593582600000|2020-07-01 05:50:00|41872.2|41705|41773.2|41606.4|41880.6|41713.4|41763.9|41597.1|0
1593582900000|2020-07-01 05:55:00|41764.4|41597.6|41765.9|41599.1|41777.6|41610.8|41738.8|41572.2|0
1593648600000|2020-07-02 00:10:00|42103.6|41935.6|42191.3|42022.9|42212.4|42043.8|42103.6|41935.6|0
1593648900000|2020-07-02 00:15:00|42196.6|42028.2|42292.9|42124.1|42334.2|42165.2|42196.6|42028.2|0
1593649200000|2020-07-02 00:20:00|42280.6|42111.8|42365.8|42196.6|42377.1|42207.9|42275.5|42106.7|0
1593649500000|2020-07-02 00:25:00|42367.8|42198.6|42343.3|42174.3|42367.8|42198.6|42307.6|42138.8|0
1593649800000|2020-07-02 00:30:00|42368.8|42199.6|42393.4|42224.2|42406.3|42237.1|42368.8|42199.6|0
1593650100000|2020-07-02 00:35:00|42393|42223.8|42341.3|42172.3|42411.1|42241.7|42341.3|42172.3|0
1593650400000|2020-07-02 00:40:00|42346.3|42177.3|42323.7|42154.7|42346.3|42177.3|42316.5|42147.5|0
1593650700000|2020-07-02 00:45:00|42324|42155|42316.9|42147.9|42331.2|42162.2|42298|42129.2|0
1593651000000|2020-07-02 00:50:00|42319|42150|42326.2|42157.2|42331.1|42162.1|42307.2|42138.4|0
1593651300000|2020-07-02 00:55:00|42324.5|42155.5|42343.6|42174.6|42343.6|42174.6|42322.9|42153.9|0
1593651600000|2020-07-02 01:00:00|42374.7|42205.5|42352.7|42183.7|42382.6|42213.4|42352.7|42183.7|0
1593651900000|2020-07-02 01:05:00|42328|42159|42320.8|42151.8|42338.9|42169.9|42316.8|42147.8|0
1593652200000|2020-07-02 01:10:00|42323.4|42154.4|42322.3|42153.3|42347.5|42178.5|42317|42148|0
1593652500000|2020-07-02 01:15:00|42324.6|42155.6|42331.5|42162.5|42341.6|42172.6|42307.6|42138.8|0
1593652800000|2020-07-02 01:20:00|42332.4|42163.4|42356.8|42187.8|42374.5|42205.3|42328.5|42159.5|0
1593653100000|2020-07-02 01:25:00|42350.9|42181.9|42339.9|42170.9|42353.6|42184.6|42332.8|42163.8|0
1593653400000|2020-07-02 01:30:00|42338|42169|42291.2|42122.4|42338|42169|42285.5|42116.7|0
1593653700000|2020-07-02 01:35:00|42296|42127.2|42330.5|42161.5|42330.5|42161.5|42281.2|42112.4|0
1593654000000|2020-07-02 01:40:00|42334.4|42165.4|42283|42114.2|42337.4|42168.4|42283|42114.2|0
1593654300000|2020-07-02 01:45:00|42282.4|42113.6|42353.1|42184.1|42353.1|42184.1|42282.4|42113.6|0
1593654600000|2020-07-02 01:50:00|42336.7|42167.7|42303.6|42134.8|42347.1|42178.1|42303.6|42134.8|0
1593654900000|2020-07-02 01:55:00|42294|42125.2|42322|42153|42322|42153|42293.6|42124.8|0
1593655200000|2020-07-02 02:00:00|42332|42163|42353.1|42184.1|42353.1|42184.1|42332|42163|0
1593655500000|2020-07-02 02:05:00|42357.4|42188.4|42369.9|42200.7|42392.7|42223.5|42357.4|42188.4|0
1593655800000|2020-07-02 02:10:00|42379.4|42210.2|42351.3|42182.3|42383.6|42214.4|42350.2|42181.2|0
1593656100000|2020-07-02 02:15:00|42350.5|42181.5|42373.3|42204.1|42379.8|42210.6|42350.5|42181.5|0
1593656400000|2020-07-02 02:20:00|42369|42199.8|42373.6|42204.4|42395.5|42226.3|42363.1|42193.9|0
1593656700000|2020-07-02 02:25:00|42371.7|42202.5|42380.7|42211.5|42380.7|42211.5|42359.9|42190.7|0
1593657000000|2020-07-02 02:30:00|42375.2|42206|42364.4|42195.2|42379.1|42209.9|42355.5|42186.5|0
1593657300000|2020-07-02 02:35:00|42360.4|42191.2|42369.4|42200.2|42369.4|42200.2|42360.4|42191.2|0
1593657600000|2020-07-02 02:40:00|42374.1|42204.9|42373.1|42203.9|42375.9|42206.7|42366.5|42197.3|0
1593657900000|2020-07-02 02:45:00|42371.3|42202.1|42369.1|42199.9|42380.6|42211.4|42367.8|42198.6|0
1593658200000|2020-07-02 02:50:00|42366.3|42197.1|42376.7|42207.5|42377.6|42208.4|42366.3|42197.1|0
1593658500000|2020-07-02 02:55:00|42378.1|42208.9|42410.1|42240.7|42410.1|42240.7|42378.1|42208.9|0
1593658800000|2020-07-02 03:00:00|42411|42241.6|42428.2|42258.8|42428.2|42258.8|42411|42241.6|0
1593659100000|2020-07-02 03:05:00|42417.6|42248.2|42424.9|42255.5|42432.8|42263.4|42417.6|42248.2|0
1593659400000|2020-07-02 03:10:00|42421.3|42251.9|42386.2|42217|42436.1|42266.7|42386.2|42217|0
1593659700000|2020-07-02 03:15:00|42386|42216.8|42354.2|42185.2|42408.7|42239.5|42354.2|42185.2|0
1593660000000|2020-07-02 03:20:00|42346.4|42177.4|42387.9|42218.7|42387.9|42218.7|42336.8|42167.8|0
1593660300000|2020-07-02 03:25:00|42359.8|42190.6|42346.2|42177.2|42369.4|42200.2|42326.9|42157.9|0
1593660600000|2020-07-02 03:30:00|42345.1|42176.1|42321.8|42152.8|42352.6|42183.6|42299.6|42130.8|0
1593660900000|2020-07-02 03:35:00|42315.8|42146.8|42344.4|42175.4|42347.3|42178.3|42315.8|42146.8|0
1593661200000|2020-07-02 03:40:00|42343|42174|42323.1|42154.1|42343|42174|42298|42129.2|0
1593661500000|2020-07-02 03:45:00|42326|42157|42390.2|42221|42419.5|42250.1|42326|42157|0
1593661800000|2020-07-02 03:50:00|42395.7|42226.5|42386.6|42217.4|42404.2|42235|42382.9|42213.7|0
1593662100000|2020-07-02 03:55:00|42394.2|42225|42439.5|42270.1|42439.5|42270.1|42392.9|42223.7|0
1593662400000|2020-07-02 04:00:00|42438.3|42268.9|42457.9|42288.5|42457.9|42288.5|42433.5|42264.1|0
1593662700000|2020-07-02 04:05:00|42449.1|42279.7|42489.3|42319.7|42489.3|42319.7|42448.4|42279|0
1593663000000|2020-07-02 04:10:00|42496.1|42326.5|42524|42354.2|42529|42359.2|42496.1|42326.5|0
1593663300000|2020-07-02 04:15:00|42520.1|42350.3|42529.3|42359.5|42534.4|42364.6|42508.4|42338.8|0
1593663600000|2020-07-02 04:20:00|42528.4|42358.6|42565.6|42395.6|42565.6|42395.6|42528.4|42358.6|0
1593663900000|2020-07-02 04:25:00|42576.2|42406.2|42598.8|42428.8|42598.8|42428.8|42575.8|42405.8|0
1593664200000|2020-07-02 04:30:00|42600.8|42430.8|42649.7|42479.5|42649.7|42479.5|42600.3|42430.3|0
1593664500000|2020-07-02 04:35:00|42674.3|42503.9|42709.1|42538.7|42709.1|42538.7|42670.1|42499.7|0
1593664800000|2020-07-02 04:40:00|42692.1|42521.7|42684.3|42513.9|42702.6|42532.2|42676.1|42505.7|0
1593665100000|2020-07-02 04:45:00|42688|42517.6|42660.4|42490|42690.3|42519.9|42659.3|42489.1|0
1593665400000|2020-07-02 04:50:00|42644.4|42474.2|42668.1|42497.7|42668.1|42497.7|42644.4|42474.2|0
1593665700000|2020-07-02 04:55:00|42666.1|42495.7|42653.7|42483.5|42679.8|42509.4|42652.7|42482.5|0
1593666000000|2020-07-02 05:00:00|42645.8|42475.6|42674.1|42503.7|42676.4|42506|42645.8|42475.6|0
1593666300000|2020-07-02 05:05:00|42661.9|42491.5|42658|42487.8|42671.7|42501.3|42643.2|42473|0
1593666600000|2020-07-02 05:10:00|42655.2|42485|42621|42450.8|42655.2|42485|42621|42450.8|0
1593666900000|2020-07-02 05:15:00|42623.9|42453.7|42660.3|42489.9|42660.3|42489.9|42623.9|42453.7|0
1593667200000|2020-07-02 05:20:00|42667.7|42497.3|42684|42513.6|42684|42513.6|42656.3|42486.1|0
1593667500000|2020-07-02 05:25:00|42668.8|42498.4|42630.4|42460.2|42668.8|42498.4|42620.3|42450.1|0
1593667800000|2020-07-02 05:30:00|42639.7|42469.5|42515.7|42345.9|42639.7|42469.5|42515.7|42345.9|0
1593668100000|2020-07-02 05:35:00|42527.2|42357.4|42479.8|42310.2|42552|42382.2|42479.8|42310.2|0
1593668400000|2020-07-02 05:40:00|42490.8|42321.2|42556.9|42387.1|42559|42389.2|42490.8|42321.2|0
1593668700000|2020-07-02 05:45:00|42564.7|42394.7|42662.9|42492.5|42667|42496.6|42564.7|42394.7|0
1593669000000|2020-07-02 05:50:00|42667.2|42496.8|42629.5|42459.3|42667.2|42496.8|42612.4|42442.2|0
1593669300000|2020-07-02 05:55:00|42629|42458.8|42627.7|42457.5|42634.4|42464.2|42604.5|42434.5|0
1593735000000|2020-07-03 00:10:00|43072.4|42900.4|43130.9|42958.7|43130.9|42958.7|43015|42843.2|0
1593735300000|2020-07-03 00:15:00|43144|42971.8|43270|43097.2|43271.2|43098.4|43144|42971.8|0
1593735600000|2020-07-03 00:20:00|43279.9|43107.1|43356.2|43183.2|43359.2|43186.2|43279.9|43107.1|0
1593735900000|2020-07-03 00:25:00|43357.4|43184.4|43363.2|43190|43363.2|43190|43305.8|43133|0
1593736200000|2020-07-03 00:30:00|43344.6|43171.6|43348.5|43175.5|43360.7|43187.7|43325.2|43152.2|0
1593736500000|2020-07-03 00:35:00|43330.4|43157.4|43371.3|43198.1|43386.2|43213|43325.5|43152.5|0
1593736800000|2020-07-03 00:40:00|43390.4|43217.2|43442.5|43269.1|43442.5|43269.1|43390.4|43217.2|0
1593737100000|2020-07-03 00:45:00|43437.2|43263.8|43417.8|43244.4|43444.6|43271.2|43390|43216.8|0
1593737400000|2020-07-03 00:50:00|43440.7|43267.3|43509.4|43335.8|43509.4|43335.8|43440.7|43267.3|0
1593737700000|2020-07-03 00:55:00|43512.5|43338.7|43566.9|43392.9|43589.4|43415.4|43512.5|43338.7|0
1593738000000|2020-07-03 01:00:00|43544|43370.2|43594.8|43420.8|43596.1|43422.1|43538.1|43364.3|0
1593738300000|2020-07-03 01:05:00|43605.9|43431.9|43625.2|43451|43625.2|43451|43604.6|43430.6|0
1593738600000|2020-07-03 01:10:00|43606|43432|43685|43510.6|43685|43510.6|43605.6|43431.6|0
1593738900000|2020-07-03 01:15:00|43688.7|43514.3|43717.9|43543.3|43736.4|43561.8|43688.7|43514.3|0
1593739200000|2020-07-03 01:20:00|43690.4|43516|43746.7|43572.1|43746.7|43572.1|43690.2|43515.8|0
1593739500000|2020-07-03 01:25:00|43736.3|43561.7|43754.5|43579.9|43763.3|43588.5|43723.6|43549|0
1593739800000|2020-07-03 01:30:00|43758.1|43583.5|43728.6|43554|43758.1|43583.5|43701.8|43527.4|0
1593740100000|2020-07-03 01:35:00|43734.7|43560.1|43686.3|43511.9|43747.8|43573.2|43667.1|43492.7|0
1593740400000|2020-07-03 01:40:00|43695.1|43520.7|43674.6|43500.2|43703.5|43529.1|43636|43461.8|0
1593740700000|2020-07-03 01:45:00|43674.9|43500.5|43670.3|43495.9|43694|43519.6|43668|43493.6|0
1593741000000|2020-07-03 01:50:00|43667.3|43492.9|43535|43361.2|43678.9|43504.5|43531.4|43357.6|0
1593741300000|2020-07-03 01:55:00|43519.1|43345.3|43514.1|43340.3|43556.4|43382.6|43512.6|43338.8|0
1593741600000|2020-07-03 02:00:00|43478.2|43304.6|43514.2|43340.4|43545.1|43371.3|43478.2|43304.6|0
1593741900000|2020-07-03 02:05:00|43509.3|43335.7|43545.3|43371.5|43545.3|43371.5|43483.1|43309.5|0
1593742200000|2020-07-03 02:10:00|43542.7|43368.9|43559.9|43386.1|43559.9|43386.1|43527.7|43353.9|0
1593742500000|2020-07-03 02:15:00|43562.8|43388.8|43540.6|43366.8|43589.9|43415.9|43540.6|43366.8|0
1593742800000|2020-07-03 02:20:00|43516|43342.2|43442.7|43269.3|43525.8|43352|43442.7|43269.3|0
1593743100000|2020-07-03 02:25:00|43435.7|43262.3|43324|43151|43435.7|43262.3|43324|43151|0
1593743400000|2020-07-03 02:30:00|43334.9|43161.9|43337.6|43164.6|43355.7|43182.7|43292.6|43119.8|0
1593743700000|2020-07-03 02:35:00|43357.5|43184.5|43401.6|43228.4|43417.1|43243.7|43346.5|43173.5|0
1593744000000|2020-07-03 02:40:00|43413.1|43239.7|43470.3|43296.7|43470.3|43296.7|43413.1|43239.7|0
1593744300000|2020-07-03 02:45:00|43468.2|43294.6|43483.5|43309.9|43485.5|43311.9|43451.1|43277.7|0
1593744600000|2020-07-03 02:50:00|43480|43306.4|43467.2|43293.6|43488.8|43315.2|43451|43277.6|0
1593744900000|2020-07-03 02:55:00|43463|43289.4|43460.3|43286.9|43463|43289.4|43438.4|43265|0
1593745200000|2020-07-03 03:00:00|43469.8|43296.2|43505.5|43331.9|43513.7|43339.9|43467.2|43293.6|0
1593745500000|2020-07-03 03:05:00|43526.3|43352.5|43603.6|43429.6|43609|43435|43526.3|43352.5|0
1593745800000|2020-07-03 03:10:00|43597.1|43423.1|43634.7|43460.5|43641.4|43467.2|43588.6|43414.6|0
1593746100000|2020-07-03 03:15:00|43638.3|43464.1|43611.6|43437.6|43641.7|43467.5|43611.6|43437.6|0
1593746400000|2020-07-03 03:20:00|43622.4|43448.2|43657.1|43482.9|43657.1|43482.9|43622.4|43448.2|0
1593746700000|2020-07-03 03:25:00|43662|43487.8|43703.2|43528.8|43709.8|43535.4|43662|43487.8|0
1593747000000|2020-07-03 03:30:00|43700.2|43525.8|43706.9|43532.5|43726.7|43552.1|43684.9|43510.5|0
1593747300000|2020-07-03 03:35:00|43711|43536.6|43746.6|43572|43756|43581.4|43691.9|43517.5|0
1593747600000|2020-07-03 03:40:00|43753.1|43578.5|43736.5|43561.9|43753.1|43578.5|43709.9|43535.5|0
1593747900000|2020-07-03 03:45:00|43746.4|43571.8|43706|43531.6|43764.2|43589.4|43700|43525.6|0
1593748200000|2020-07-03 03:50:00|43681|43506.6|43721.7|43547.1|43729.3|43554.7|43681|43506.6|0
1593748500000|2020-07-03 03:55:00|43707.2|43532.8|43700.7|43526.3|43712.3|43537.8|43669.7|43495.3|0
1593748800000|2020-07-03 04:00:00|43692|43517.6|43570.2|43396.2|43698.5|43524.1|43570.2|43396.2|0
1593749100000|2020-07-03 04:05:00|43559.9|43386.1|43592.5|43418.5|43595.6|43421.6|43542.2|43368.4|0
1593749400000|2020-07-03 04:10:00|43592.1|43418.1|43653.7|43479.5|43657.2|43483|43584.6|43410.6|0
1593749700000|2020-07-03 04:15:00|43662.3|43487.9|43706.1|43531.7|43706.1|43531.7|43651|43476.8|0
1593750000000|2020-07-03 04:20:00|43700.1|43525.7|43687.1|43512.7|43704.5|43530.1|43687.1|43512.7|0
1593750300000|2020-07-03 04:25:00|43684.1|43509.7|43670.3|43495.9|43684.8|43510.4|43656.1|43481.9|0
1593750600000|2020-07-03 04:30:00|43686.1|43511.7|43708.1|43533.7|43710.5|43536.1|43682.6|43508.2|0
1593750900000|2020-07-03 04:35:00|43709.6|43535.2|43703.9|43529.5|43709.6|43535.2|43702.2|43527.8|0
1593751200000|2020-07-03 04:40:00|43703.3|43528.9|43703.2|43528.8|43716.5|43541.9|43703.2|43528.8|0
1593751500000|2020-07-03 04:45:00|43700|43525.6|43706|43531.6|43721.2|43546.6|43700|43525.6|0
1593751800000|2020-07-03 04:50:00|43708.2|43533.8|43706.9|43532.5|43716.9|43542.3|43702.7|43528.3|0
1593752100000|2020-07-03 04:55:00|43701.4|43527|43656.9|43482.7|43701.4|43527|43656.9|43482.7|0
1593752400000|2020-07-03 05:00:00|43653.3|43479.1|43655.4|43481.2|43671|43496.6|43649.2|43475|0
1593752700000|2020-07-03 05:05:00|43656.6|43482.4|43631|43456.8|43656.6|43482.4|43630|43455.8|0
1593753000000|2020-07-03 05:10:00|43628.7|43454.5|43574.5|43400.5|43628.7|43454.5|43538.6|43364.8|0
1593753300000|2020-07-03 05:15:00|43573.3|43399.3|43583.5|43409.5|43606.5|43432.5|43573.3|43399.3|0
1593753600000|2020-07-03 05:20:00|43584.3|43410.3|43594.5|43420.5|43599.9|43425.9|43577.8|43403.8|0
1593753900000|2020-07-03 05:25:00|43599.1|43425.1|43479.9|43306.3|43599.6|43425.6|43479.9|43306.3|0
1593754200000|2020-07-03 05:30:00|43504.7|43331.1|43487.6|43314|43507|43333.4|43485|43311.4|0
1593754500000|2020-07-03 05:35:00|43484.9|43311.3|43526.9|43353.1|43553.8|43380|43484.2|43310.6|0
1593754800000|2020-07-03 05:40:00|43540.4|43366.6|43545.2|43371.4|43554.4|43380.6|43527|43353.2|0
1593755100000|2020-07-03 05:45:00|43538.6|43364.8|43570.7|43396.7|43570.7|43396.7|43528.2|43354.4|0
1593755400000|2020-07-03 05:50:00|43583.9|43409.9|43634.4|43460.2|43634.4|43460.2|43572.4|43398.4|0
1593755700000|2020-07-03 05:55:00|43639.4|43465.2|43665.3|43490.9|43665.3|43490.9|43633.6|43459.4|0
1593735000000|2020-07-03 00:10:00|43072.4|42900.4|43130.9|42958.7|43130.9|42958.7|43015|42843.2|0
1593735300000|2020-07-03 00:15:00|43144|42971.8|43270|43097.2|43271.2|43098.4|43144|42971.8|0
1593735600000|2020-07-03 00:20:00|43279.9|43107.1|43356.2|43183.2|43359.2|43186.2|43279.9|43107.1|0
1593735900000|2020-07-03 00:25:00|43357.4|43184.4|43363.2|43190|43363.2|43190|43305.8|43133|0
1593736200000|2020-07-03 00:30:00|43344.6|43171.6|43348.5|43175.5|43360.7|43187.7|43325.2|43152.2|0
1593736500000|2020-07-03 00:35:00|43330.4|43157.4|43371.3|43198.1|43386.2|43213|43325.5|43152.5|0
1593736800000|2020-07-03 00:40:00|43390.4|43217.2|43442.5|43269.1|43442.5|43269.1|43390.4|43217.2|0
1593737100000|2020-07-03 00:45:00|43437.2|43263.8|43417.8|43244.4|43444.6|43271.2|43390|43216.8|0
1593737400000|2020-07-03 00:50:00|43440.7|43267.3|43509.4|43335.8|43509.4|43335.8|43440.7|43267.3|0
1593737700000|2020-07-03 00:55:00|43512.5|43338.7|43566.9|43392.9|43589.4|43415.4|43512.5|43338.7|0
1593738000000|2020-07-03 01:00:00|43544|43370.2|43594.8|43420.8|43596.1|43422.1|43538.1|43364.3|0
1593738300000|2020-07-03 01:05:00|43605.9|43431.9|43625.2|43451|43625.2|43451|43604.6|43430.6|0
1593738600000|2020-07-03 01:10:00|43606|43432|43685|43510.6|43685|43510.6|43605.6|43431.6|0
1593738900000|2020-07-03 01:15:00|43688.7|43514.3|43717.9|43543.3|43736.4|43561.8|43688.7|43514.3|0
1593739200000|2020-07-03 01:20:00|43690.4|43516|43746.7|43572.1|43746.7|43572.1|43690.2|43515.8|0
1593739500000|2020-07-03 01:25:00|43736.3|43561.7|43754.5|43579.9|43763.3|43588.5|43723.6|43549|0
1593739800000|2020-07-03 01:30:00|43758.1|43583.5|43728.6|43554|43758.1|43583.5|43701.8|43527.4|0
1593740100000|2020-07-03 01:35:00|43734.7|43560.1|43686.3|43511.9|43747.8|43573.2|43667.1|43492.7|0
1593740400000|2020-07-03 01:40:00|43695.1|43520.7|43674.6|43500.2|43703.5|43529.1|43636|43461.8|0
1593740700000|2020-07-03 01:45:00|43674.9|43500.5|43670.3|43495.9|43694|43519.6|43668|43493.6|0
1593741000000|2020-07-03 01:50:00|43667.3|43492.9|43535|43361.2|43678.9|43504.5|43531.4|43357.6|0
1593741300000|2020-07-03 01:55:00|43519.1|43345.3|43514.1|43340.3|43556.4|43382.6|43512.6|43338.8|0
1593741600000|2020-07-03 02:00:00|43478.2|43304.6|43514.2|43340.4|43545.1|43371.3|43478.2|43304.6|0
1593741900000|2020-07-03 02:05:00|43509.3|43335.7|43545.3|43371.5|43545.3|43371.5|43483.1|43309.5|0
1593742200000|2020-07-03 02:10:00|43542.7|43368.9|43559.9|43386.1|43559.9|43386.1|43527.7|43353.9|0
1593742500000|2020-07-03 02:15:00|43562.8|43388.8|43540.6|43366.8|43589.9|43415.9|43540.6|43366.8|0
1593742800000|2020-07-03 02:20:00|43516|43342.2|43442.7|43269.3|43525.8|43352|43442.7|43269.3|0
1593743100000|2020-07-03 02:25:00|43435.7|43262.3|43324|43151|43435.7|43262.3|43324|43151|0
1593743400000|2020-07-03 02:30:00|43334.9|43161.9|43337.6|43164.6|43355.7|43182.7|43292.6|43119.8|0
1593743700000|2020-07-03 02:35:00|43357.5|43184.5|43401.6|43228.4|43417.1|43243.7|43346.5|43173.5|0
1593744000000|2020-07-03 02:40:00|43413.1|43239.7|43470.3|43296.7|43470.3|43296.7|43413.1|43239.7|0
1593744300000|2020-07-03 02:45:00|43468.2|43294.6|43483.5|43309.9|43485.5|43311.9|43451.1|43277.7|0
1593744600000|2020-07-03 02:50:00|43480|43306.4|43467.2|43293.6|43488.8|43315.2|43451|43277.6|0
1593744900000|2020-07-03 02:55:00|43463|43289.4|43460.3|43286.9|43463|43289.4|43438.4|43265|0
1593745200000|2020-07-03 03:00:00|43469.8|43296.2|43505.5|43331.9|43513.7|43339.9|43467.2|43293.6|0
1593745500000|2020-07-03 03:05:00|43526.3|43352.5|43603.6|43429.6|43609|43435|43526.3|43352.5|0
1593745800000|2020-07-03 03:10:00|43597.1|43423.1|43634.7|43460.5|43641.4|43467.2|43588.6|43414.6|0
1593746100000|2020-07-03 03:15:00|43638.3|43464.1|43611.6|43437.6|43641.7|43467.5|43611.6|43437.6|0
1593746400000|2020-07-03 03:20:00|43622.4|43448.2|43657.1|43482.9|43657.1|43482.9|43622.4|43448.2|0
1593746700000|2020-07-03 03:25:00|43662|43487.8|43703.2|43528.8|43709.8|43535.4|43662|43487.8|0
1593747000000|2020-07-03 03:30:00|43700.2|43525.8|43706.9|43532.5|43726.7|43552.1|43684.9|43510.5|0
1593747300000|2020-07-03 03:35:00|43711|43536.6|43746.6|43572|43756|43581.4|43691.9|43517.5|0
1593747600000|2020-07-03 03:40:00|43753.1|43578.5|43736.5|43561.9|43753.1|43578.5|43709.9|43535.5|0
1593747900000|2020-07-03 03:45:00|43746.4|43571.8|43706|43531.6|43764.2|43589.4|43700|43525.6|0
1593748200000|2020-07-03 03:50:00|43681|43506.6|43721.7|43547.1|43729.3|43554.7|43681|43506.6|0
1593748500000|2020-07-03 03:55:00|43707.2|43532.8|43700.7|43526.3|43712.3|43537.8|43669.7|43495.3|0
1593748800000|2020-07-03 04:00:00|43692|43517.6|43570.2|43396.2|43698.5|43524.1|43570.2|43396.2|0
1593749100000|2020-07-03 04:05:00|43559.9|43386.1|43592.5|43418.5|43595.6|43421.6|43542.2|43368.4|0
1593749400000|2020-07-03 04:10:00|43592.1|43418.1|43653.7|43479.5|43657.2|43483|43584.6|43410.6|0
1593749700000|2020-07-03 04:15:00|43662.3|43487.9|43706.1|43531.7|43706.1|43531.7|43651|43476.8|0
1593750000000|2020-07-03 04:20:00|43700.1|43525.7|43687.1|43512.7|43704.5|43530.1|43687.1|43512.7|0
1593750300000|2020-07-03 04:25:00|43684.1|43509.7|43670.3|43495.9|43684.8|43510.4|43656.1|43481.9|0
1593750600000|2020-07-03 04:30:00|43686.1|43511.7|43708.1|43533.7|43710.5|43536.1|43682.6|43508.2|0
1593750900000|2020-07-03 04:35:00|43709.6|43535.2|43703.9|43529.5|43709.6|43535.2|43702.2|43527.8|0
1593751200000|2020-07-03 04:40:00|43703.3|43528.9|43703.2|43528.8|43716.5|43541.9|43703.2|43528.8|0
1593751500000|2020-07-03 04:45:00|43700|43525.6|43706|43531.6|43721.2|43546.6|43700|43525.6|0
1593751800000|2020-07-03 04:50:00|43708.2|43533.8|43706.9|43532.5|43716.9|43542.3|43702.7|43528.3|0
1593752100000|2020-07-03 04:55:00|43701.4|43527|43656.9|43482.7|43701.4|43527|43656.9|43482.7|0
1593752400000|2020-07-03 05:00:00|43653.3|43479.1|43655.4|43481.2|43671|43496.6|43649.2|43475|0
1593752700000|2020-07-03 05:05:00|43656.6|43482.4|43631|43456.8|43656.6|43482.4|43630|43455.8|0
1593753000000|2020-07-03 05:10:00|43628.7|43454.5|43574.5|43400.5|43628.7|43454.5|43538.6|43364.8|0
1593753300000|2020-07-03 05:15:00|43573.3|43399.3|43583.5|43409.5|43606.5|43432.5|43573.3|43399.3|0
1593753600000|2020-07-03 05:20:00|43584.3|43410.3|43594.5|43420.5|43599.9|43425.9|43577.8|43403.8|0
1593753900000|2020-07-03 05:25:00|43599.1|43425.1|43479.9|43306.3|43599.6|43425.6|43479.9|43306.3|0
1593754200000|2020-07-03 05:30:00|43504.7|43331.1|43487.6|43314|43507|43333.4|43485|43311.4|0
1593754500000|2020-07-03 05:35:00|43484.9|43311.3|43526.9|43353.1|43553.8|43380|43484.2|43310.6|0
1593754800000|2020-07-03 05:40:00|43540.4|43366.6|43545.2|43371.4|43554.4|43380.6|43527|43353.2|0
1593755100000|2020-07-03 05:45:00|43538.6|43364.8|43570.7|43396.7|43570.7|43396.7|43528.2|43354.4|0
1593755400000|2020-07-03 05:50:00|43583.9|43409.9|43634.4|43460.2|43634.4|43460.2|43572.4|43398.4|0
1593755700000|2020-07-03 05:55:00|43639.4|43465.2|43665.3|43490.9|43665.3|43490.9|43633.6|43459.4|0
1593994200000|2020-07-06 00:10:00|43618.8|43444.6|43382.9|43209.7|43648.2|43474|43343.5|43170.5|0
1593994500000|2020-07-06 00:15:00|43332.3|43159.3|43324|43151|43414.5|43241.1|43286.8|43114|0
1593994800000|2020-07-06 00:20:00|43301.2|43128.4|43362.3|43189.1|43391.6|43218.4|43301.2|43128.4|0
1593995100000|2020-07-06 00:25:00|43386.9|43213.7|43400.6|43227.4|43406|43232.8|43346.6|43173.6|0
1593995400000|2020-07-06 00:30:00|43413.8|43240.4|43484.6|43311|43491.1|43317.5|43413.8|43240.4|0
1593995700000|2020-07-06 00:35:00|43500.6|43327|43536.5|43362.7|43567.5|43393.5|43492.3|43318.7|0
1593996000000|2020-07-06 00:40:00|43507|43333.4|43482.7|43309.1|43512.8|43339|43474.5|43300.9|0
1593996300000|2020-07-06 00:45:00|43488.9|43315.3|43456|43282.6|43498.3|43324.7|43456|43282.6|0
1593996600000|2020-07-06 00:50:00|43460.2|43286.8|43486.2|43312.6|43486.7|43313.1|43460.2|43286.8|0
1593996900000|2020-07-06 00:55:00|43474.9|43301.3|43621.3|43447.1|43621.3|43447.1|43474.9|43301.3|0
1593997200000|2020-07-06 01:00:00|43684.6|43510.2|43674.3|43499.9|43714.2|43539.6|43655.4|43481.2|0
1593997500000|2020-07-06 01:05:00|43666.2|43491.8|43586.9|43412.9|43666.2|43491.8|43586.9|43412.9|0
1593997800000|2020-07-06 01:10:00|43592.9|43418.9|43572.9|43398.9|43592.9|43418.9|43547.8|43374|0
1593998100000|2020-07-06 01:15:00|43577.6|43403.6|43566.2|43392.2|43587|43413|43552|43378.2|0
1593998400000|2020-07-06 01:20:00|43584.2|43410.2|43544.7|43370.9|43584.2|43410.2|43544.7|43370.9|0
1593998700000|2020-07-06 01:25:00|43522.5|43348.7|43547.2|43373.4|43547.2|43373.4|43495.3|43321.7|0
1593999000000|2020-07-06 01:30:00|43515.9|43342.1|43517.2|43343.4|43529.2|43355.4|43487|43313.4|0
1593999300000|2020-07-06 01:35:00|43534|43360.2|43502.2|43328.6|43534|43360.2|43465.9|43292.3|0
1593999600000|2020-07-06 01:40:00|43470|43296.4|43454.3|43280.9|43497.9|43324.3|43454.3|43280.9|0
1593999900000|2020-07-06 01:45:00|43474.2|43300.6|43472.6|43299|43492.2|43318.6|43450.6|43277.2|0
1594000200000|2020-07-06 01:50:00|43482.8|43309.2|43452.5|43279.1|43482.8|43309.2|43443.7|43270.3|0
1594000500000|2020-07-06 01:55:00|43473.5|43299.9|43495.3|43321.7|43502.1|43328.5|43469|43295.4|0
1594000800000|2020-07-06 02:00:00|43491.7|43318.1|43549.9|43376.1|43549.9|43376.1|43491.7|43318.1|0
1594001100000|2020-07-06 02:05:00|43590.6|43416.6|43549.7|43375.9|43592.4|43418.4|43548|43374.2|0
1594001400000|2020-07-06 02:10:00|43562.5|43388.5|43522.5|43348.7|43580.8|43406.8|43522.5|43348.7|0
1594001700000|2020-07-06 02:15:00|43513|43339.2|43510.7|43337.1|43523.1|43349.3|43503.1|43329.5|0
1594002000000|2020-07-06 02:20:00|43515.2|43341.4|43466.2|43292.6|43515.2|43341.4|43466.2|43292.6|0
1594002300000|2020-07-06 02:25:00|43450.1|43276.7|43439.5|43266.1|43450.1|43276.7|43426.8|43253.4|0
1594002600000|2020-07-06 02:30:00|43446.7|43273.3|43443.2|43269.8|43446.7|43273.3|43423.3|43249.9|0
1594002900000|2020-07-06 02:35:00|43414.5|43241.1|43422.3|43248.9|43422.9|43249.5|43410.3|43237.1|0
1594003200000|2020-07-06 02:40:00|43415.4|43242|43389.3|43216.1|43416.8|43243.4|43389.3|43216.1|0
1594003500000|2020-07-06 02:45:00|43395.8|43222.6|43387|43213.8|43400.1|43226.9|43373.7|43200.5|0
1594003800000|2020-07-06 02:50:00|43394.4|43221.2|43374.5|43201.3|43394.6|43221.4|43374.5|43201.3|0
1594004100000|2020-07-06 02:55:00|43380.5|43207.3|43349.1|43176.1|43380.7|43207.5|43349.1|43176.1|0
1594004400000|2020-07-06 03:00:00|43346.7|43173.7|43353.7|43180.7|43369.6|43196.4|43344.8|43171.8|0
1594004700000|2020-07-06 03:05:00|43349.3|43176.3|43344.1|43171.1|43359.2|43186.2|43341.5|43168.5|0
1594005000000|2020-07-06 03:10:00|43342.6|43169.6|43300.7|43127.9|43342.6|43169.6|43282.2|43109.4|0
1594005300000|2020-07-06 03:15:00|43301.1|43128.3|43319.3|43146.3|43330.6|43157.6|43295.7|43122.9|0
1594005600000|2020-07-06 03:20:00|43325.3|43152.3|43301.7|43128.9|43336.4|43163.4|43260|43087.4|0
1594005900000|2020-07-06 03:25:00|43293.5|43120.7|43311|43138.2|43311|43138.2|43289.7|43116.9|0
1594006200000|2020-07-06 03:30:00|43308.7|43135.9|43315.7|43142.7|43354.3|43181.3|43308.7|43135.9|0
1594006500000|2020-07-06 03:35:00|43313.6|43140.6|43293.8|43121|43313.6|43140.6|43289.9|43117.1|0
1594006800000|2020-07-06 03:40:00|43290.2|43117.4|43318.3|43145.3|43318.3|43145.3|43285.8|43113|0
1594007100000|2020-07-06 03:45:00|43320.2|43147.2|43340.1|43167.1|43348.1|43175.1|43313.4|43140.4|0
1594007400000|2020-07-06 03:50:00|43338.6|43165.6|43371.5|43198.3|43371.9|43198.7|43338.6|43165.6|0
1594007700000|2020-07-06 03:55:00|43356.8|43183.8|43301.4|43128.6|43356.8|43183.8|43301.4|43128.6|0
1594008000000|2020-07-06 04:00:00|43310.7|43137.9|43327.8|43154.8|43333.5|43160.5|43310.7|43137.9|0
1594008300000|2020-07-06 04:05:00|43314.6|43141.6|43322.4|43149.4|43334.6|43161.6|43314.6|43141.6|0
1594008600000|2020-07-06 04:10:00|43318|43145|43327.4|43154.4|43343.7|43170.7|43308.1|43135.3|0
1594008900000|2020-07-06 04:15:00|43333.9|43160.9|43307.7|43134.9|43333.9|43160.9|43307.7|43134.9|0
1594009200000|2020-07-06 04:20:00|43304.9|43132.1|43289.6|43116.8|43311.8|43138.8|43280.9|43108.1|0
1594009500000|2020-07-06 04:25:00|43297.1|43124.3|43284.5|43111.7|43297.1|43124.3|43263.7|43090.9|0
1594009800000|2020-07-06 04:30:00|43281.7|43108.9|43279.6|43106.8|43300.2|43127.4|43273.3|43100.5|0
1594010100000|2020-07-06 04:35:00|43254.4|43081.8|43234|43061.4|43264.6|43091.8|43232.7|43060.1|0
1594010400000|2020-07-06 04:40:00|43237.1|43064.5|43148.4|42976.2|43237.1|43064.5|43148.4|42976.2|0
1594010700000|2020-07-06 04:45:00|43150.1|42977.9|43218|43045.4|43218|43045.4|43150.1|42977.9|0
1594011000000|2020-07-06 04:50:00|43245.4|43072.8|43223|43050.4|43257.8|43085.2|43211.4|43038.8|0
1594011300000|2020-07-06 04:55:00|43219.8|43047.2|43207.8|43035.4|43219.8|43047.2|43195.7|43023.3|0
1594011600000|2020-07-06 05:00:00|43189.6|43017.2|43170.2|42997.8|43205.9|43033.5|43170.2|42997.8|0
1594011900000|2020-07-06 05:05:00|43163.3|42990.9|43110.7|42938.7|43163.3|42990.9|43110.7|42938.7|0
1594012200000|2020-07-06 05:10:00|43103|42931|43099.9|42927.9|43114.4|42942.2|43087.9|42915.9|0
1594012500000|2020-07-06 05:15:00|43091.5|42919.5|43091.7|42919.7|43117.3|42945.1|43091.5|42919.5|0
1594012800000|2020-07-06 05:20:00|43089.3|42917.3|43014.6|42842.8|43089.3|42917.3|43014.6|42842.8|0
1594013100000|2020-07-06 05:25:00|43016.1|42844.3|43044.7|42872.9|43044.7|42872.9|42989.5|42817.9|0
1594013400000|2020-07-06 05:30:00|43033.1|42861.3|43026.9|42855.1|43056.5|42884.7|43018.7|42846.9|0
1594013700000|2020-07-06 05:35:00|43020.6|42848.8|43046.7|42874.9|43046.7|42874.9|43010.1|42838.5|0
1594014000000|2020-07-06 05:40:00|43048.9|42877.1|43057.2|42885.4|43073.3|42901.3|43034.1|42862.3|0
1594014300000|2020-07-06 05:45:00|43064.1|42892.1|43019.3|42847.5|43064.1|42892.1|43016.2|42844.4|0
1594014600000|2020-07-06 05:50:00|43025.6|42853.8|43037.2|42865.4|43045|42873.2|43012.3|42840.5|0
1594014900000|2020-07-06 05:55:00|43036.2|42864.4|43054.6|42882.8|43054.6|42882.8|43020.9|42849.1|0
1594080600000|2020-07-07 00:10:00|42939.5|42768.1|42994.2|42822.6|43052.7|42880.9|42939.5|42768.1|0
1594080900000|2020-07-07 00:15:00|42999.8|42828.2|42987.6|42816|43061.6|42889.6|42969.9|42798.3|0
1594081200000|2020-07-07 00:20:00|42991.1|42819.5|43130.2|42958|43141.7|42969.5|42973|42801.4|0
1594081500000|2020-07-07 00:25:00|43112.9|42940.7|43079.5|42907.5|43112.9|42940.7|43073.1|42901.1|0
1594081800000|2020-07-07 00:30:00|43070.6|42898.6|43060.1|42888.3|43124.5|42952.3|43031.3|42859.5|0
1594082100000|2020-07-07 00:35:00|43061.7|42889.7|43040.1|42868.3|43067.1|42895.1|43040.1|42868.3|0
1594082400000|2020-07-07 00:40:00|43046.6|42874.8|43018.5|42846.7|43053.4|42881.6|43008.5|42836.9|0
1594082700000|2020-07-07 00:45:00|43012|42840.2|42896.4|42725.2|43012|42840.2|42896.4|42725.2|0
1594083000000|2020-07-07 00:50:00|42886.9|42715.7|42889|42717.8|42907.9|42736.7|42870|42698.8|0
1594083300000|2020-07-07 00:55:00|42899.5|42728.3|42808.5|42637.7|42899.5|42728.3|42801.9|42631.1|0
1594083600000|2020-07-07 01:00:00|42803.8|42633|42784.3|42613.5|42844.1|42673.1|42784.3|42613.5|0
1594083900000|2020-07-07 01:05:00|42783.6|42612.8|42748.1|42577.5|42783.6|42612.8|42748.1|42577.5|0
1594084200000|2020-07-07 01:10:00|42743.6|42573|42677.8|42507.4|42760.9|42590.1|42677.8|42507.4|0
1594084500000|2020-07-07 01:15:00|42647.8|42477.6|42600.2|42430.2|42653.8|42483.6|42593.2|42423.2|0
1594084800000|2020-07-07 01:20:00|42604.1|42434.1|42633.9|42463.7|42633.9|42463.7|42595|42425|0
1594085100000|2020-07-07 01:25:00|42612.7|42442.5|42632|42461.8|42640.1|42469.9|42612.7|42442.5|0
1594085400000|2020-07-07 01:30:00|42611.1|42440.9|42579.9|42409.9|42615.3|42445.1|42560.5|42390.5|0
1594085700000|2020-07-07 01:35:00|42588.8|42418.8|42585.8|42415.8|42600.3|42430.3|42565.7|42395.7|0
1594086000000|2020-07-07 01:40:00|42583.8|42413.8|42539.5|42369.7|42583.8|42413.8|42539.5|42369.7|0
1594086300000|2020-07-07 01:45:00|42553.3|42383.5|42654.7|42484.5|42654.7|42484.5|42538.5|42368.7|0
1594086600000|2020-07-07 01:50:00|42654.4|42484.2|42614.6|42444.4|42657.4|42487.2|42605.3|42435.3|0
1594086900000|2020-07-07 01:55:00|42617.8|42447.6|42645.9|42475.7|42652|42481.8|42617.8|42447.6|0
1594087200000|2020-07-07 02:00:00|42642.3|42472.1|42722.2|42551.6|42722.2|42551.6|42634.1|42463.9|0
1594087500000|2020-07-07 02:05:00|42753.2|42582.6|42745.1|42574.5|42753.2|42582.6|42702.7|42532.3|0
1594087800000|2020-07-07 02:10:00|42748.4|42577.8|42758.6|42588|42758.6|42588|42727.9|42557.3|0
1594088100000|2020-07-07 02:15:00|42759.1|42588.5|42733.9|42563.3|42759.1|42588.5|42723.4|42552.8|0
1594088400000|2020-07-07 02:20:00|42734.5|42563.9|42747.4|42576.8|42762.7|42591.9|42734.5|42563.9|0
1594088700000|2020-07-07 02:25:00|42757.7|42587.1|42742.6|42572|42757.7|42587.1|42715.2|42544.6|0
1594089000000|2020-07-07 02:30:00|42753.5|42582.9|42705.1|42534.7|42753.5|42582.9|42700.7|42530.3|0
1594089300000|2020-07-07 02:35:00|42721.1|42550.5|42724.1|42553.5|42738.5|42567.9|42718.3|42547.7|0
1594089600000|2020-07-07 02:40:00|42719.5|42548.9|42691|42520.6|42739|42568.4|42691|42520.6|0
1594089900000|2020-07-07 02:45:00|42698.2|42527.8|42689.5|42519.1|42706|42535.6|42676.6|42506.2|0
1594090200000|2020-07-07 02:50:00|42684.2|42513.8|42677.7|42507.3|42694.2|42523.8|42677.7|42507.3|0
1594090500000|2020-07-07 02:55:00|42684.1|42513.7|42716.4|42545.8|42723.6|42553|42677.5|42507.1|0
1594090800000|2020-07-07 03:00:00|42718.3|42547.7|42876.4|42705.2|42876.4|42705.2|42718.3|42547.7|0
1594091100000|2020-07-07 03:05:00|42851.8|42680.8|42938.2|42766.8|42938.2|42766.8|42851.8|42680.8|0
1594091400000|2020-07-07 03:10:00|42960.1|42788.7|42962.1|42790.5|42984.9|42813.3|42960.1|42788.7|0
1594091700000|2020-07-07 03:15:00|42952.5|42781.1|42964.8|42793.2|42983.6|42812|42929.9|42758.5|0
1594092000000|2020-07-07 03:20:00|42962.6|42791|42970.9|42799.3|42989.5|42817.9|42962.2|42790.6|0
1594092300000|2020-07-07 03:25:00|42967.1|42795.5|43033.1|42861.3|43033.1|42861.3|42964.8|42793.2|0
1594092600000|2020-07-07 03:30:00|43047.2|42875.4|43008.7|42837.1|43047.2|42875.4|42996.1|42824.5|0
1594092900000|2020-07-07 03:35:00|43016.2|42844.4|43076.7|42904.7|43076.7|42904.7|43013.8|42842|0
1594093200000|2020-07-07 03:40:00|43065.2|42893.2|43094.9|42922.9|43094.9|42922.9|43048.7|42876.9|0
1594093500000|2020-07-07 03:45:00|43086.7|42914.7|43113.9|42941.7|43147.9|42975.7|43086.7|42914.7|0
1594093800000|2020-07-07 03:50:00|43129.7|42957.5|43076.2|42904.2|43141.4|42969.2|43055.1|42883.3|0
1594094100000|2020-07-07 03:55:00|43065.5|42893.5|43076.5|42904.5|43098.1|42926.1|43058.5|42886.7|0
1594094400000|2020-07-07 04:00:00|43077.5|42905.5|43028.3|42856.5|43082.4|42910.4|43021.7|42849.9|0
1594094700000|2020-07-07 04:05:00|43033.3|42861.5|43080.2|42908.2|43092.1|42920.1|43031.8|42860|0
1594095000000|2020-07-07 04:10:00|43063.6|42891.6|43009.3|42837.7|43063.6|42891.6|42999|42827.4|0
1594095300000|2020-07-07 04:15:00|43036.1|42864.3|43061.3|42889.3|43074|42902|43022.4|42850.6|0
1594095600000|2020-07-07 04:20:00|43051|42879.2|43090.9|42918.9|43098.3|42926.3|43051|42879.2|0
1594095900000|2020-07-07 04:25:00|43096|42924|43046.6|42874.8|43096|42924|43040.8|42869|0
1594096200000|2020-07-07 04:30:00|43039.3|42867.5|43066.6|42894.6|43069.7|42897.7|43023.7|42851.9|0
1594096500000|2020-07-07 04:35:00|43067.3|42895.3|43028|42856.2|43067.3|42895.3|43018.8|42847|0
1594096800000|2020-07-07 04:40:00|43050.4|42878.6|43055.3|42883.5|43056.6|42884.8|43033.6|42861.8|0
1594097100000|2020-07-07 04:45:00|43061.1|42889.1|43005.4|42833.8|43061.6|42889.6|43000.9|42829.3|0
1594097400000|2020-07-07 04:50:00|43015|42843.2|43096.6|42924.6|43098|42926|43015|42843.2|0
1594097700000|2020-07-07 04:55:00|43088.8|42916.8|43170.1|42997.7|43170.1|42997.7|43088.8|42916.8|0
1594098000000|2020-07-07 05:00:00|43147.9|42975.7|43166.9|42994.5|43190.6|43018.2|43133.2|42961|0
1594098300000|2020-07-07 05:05:00|43184.6|43012.2|43127.7|42955.5|43184.6|43012.2|43123.7|42951.5|0
1594098600000|2020-07-07 05:10:00|43119.9|42947.7|43138.2|42966|43157.8|42985.6|43117.2|42945|0
1594098900000|2020-07-07 05:15:00|43148.2|42976|43103.2|42931.2|43153.7|42981.5|43071.9|42899.9|0
1594099200000|2020-07-07 05:20:00|43107.7|42935.7|43082.5|42910.5|43129.8|42957.6|43082.5|42910.5|0
1594099500000|2020-07-07 05:25:00|43087.6|42915.6|42988.3|42816.7|43087.6|42915.6|42981.1|42809.5|0
1594099800000|2020-07-07 05:30:00|42972.2|42800.6|43028.8|42857|43029.7|42857.9|42966.6|42795|0
1594100100000|2020-07-07 05:35:00|43045.7|42873.9|43045|42873.2|43076.4|42904.4|43035.6|42863.8|0
1594100400000|2020-07-07 05:40:00|43016.4|42844.6|42980.4|42808.8|43024.2|42852.4|42980.4|42808.8|0
1594100700000|2020-07-07 05:45:00|42966.3|42794.7|42985|42813.4|43015.4|42843.6|42943|42771.6|0
1594101000000|2020-07-07 05:50:00|43008.4|42836.8|42844.3|42673.3|43018.2|42846.4|42844.3|42673.3|0
1594101300000|2020-07-07 05:55:00|42840.1|42669.1|42963.2|42791.6|43009.9|42838.3|42840.1|42669.1|0
1594167000000|2020-07-08 00:10:00|42612.4|42442.2|42806.6|42635.8|42845.7|42674.7|42612.4|42442.2|0
1594167300000|2020-07-08 00:15:00|42861.4|42690.2|42895.5|42724.3|42899.4|42728.2|42773.3|42602.5|0
1594167600000|2020-07-08 00:20:00|42874.4|42703.2|42785.2|42614.4|42874.4|42703.2|42785.2|42614.4|0
1594167900000|2020-07-08 00:25:00|42771.7|42600.9|42644.6|42474.4|42789.7|42618.9|42644.6|42474.4|0
1594168200000|2020-07-08 00:30:00|42660.5|42490.1|42587.9|42417.9|42660.5|42490.1|42587.9|42417.9|0
1594168500000|2020-07-08 00:35:00|42557.4|42387.6|42583.1|42413.1|42589.4|42419.4|42556|42386.2|0
1594168800000|2020-07-08 00:40:00|42586.6|42416.6|42556.4|42386.6|42590.3|42420.3|42551|42381.2|0
1594169100000|2020-07-08 00:45:00|42609.6|42439.6|42564|42394|42609.6|42439.6|42562.2|42392.2|0
1594169400000|2020-07-08 00:50:00|42568.7|42398.7|42675.7|42505.3|42675.7|42505.3|42568.7|42398.7|0
1594169700000|2020-07-08 00:55:00|42679.4|42509|42606|42436|42679.4|42509|42606|42436|0
1594170000000|2020-07-08 01:00:00|42617.1|42446.9|42654.7|42484.5|42659.5|42489.3|42590.7|42420.7|0
1594170300000|2020-07-08 01:05:00|42654.1|42483.9|42686.6|42516.2|42706.3|42535.9|42653|42482.8|0
1594170600000|2020-07-08 01:10:00|42694.5|42524.1|42700.6|42530.2|42703.5|42533.1|42668.7|42498.3|0
1594170900000|2020-07-08 01:15:00|42707.8|42537.4|42701.2|42530.8|42749.4|42578.8|42701.2|42530.8|0
1594171200000|2020-07-08 01:20:00|42704.5|42534.1|42682.8|42512.4|42719.6|42549|42676|42505.6|0
1594171500000|2020-07-08 01:25:00|42676.2|42505.8|42662.8|42492.4|42687.4|42517|42638.8|42468.6|0
1594171800000|2020-07-08 01:30:00|42659.9|42489.7|42705.7|42535.3|42721|42550.4|42653|42482.8|0
1594172100000|2020-07-08 01:35:00|42717.9|42547.3|42725.5|42554.9|42747.6|42577|42707.3|42536.9|0
1594172400000|2020-07-08 01:40:00|42719.8|42549.2|42646|42475.8|42725.5|42554.9|42646|42475.8|0
1594172700000|2020-07-08 01:45:00|42625.3|42455.1|42629|42458.8|42667.2|42496.8|42625.3|42455.1|0
1594173000000|2020-07-08 01:50:00|42626|42455.8|42637.6|42467.4|42642.9|42472.7|42619.5|42449.3|0
1594173300000|2020-07-08 01:55:00|42631.4|42461.2|42578.8|42408.8|42635.3|42465.1|42578.8|42408.8|0
1594173600000|2020-07-08 02:00:00|42578.3|42408.3|42582.2|42412.2|42582.8|42412.8|42554.1|42384.3|0
1594173900000|2020-07-08 02:05:00|42600.1|42430.1|42652.3|42482.1|42669.5|42499.1|42594.9|42424.9|0
1594174200000|2020-07-08 02:10:00|42656.7|42486.5|42711.2|42540.6|42711.2|42540.6|42647.2|42477|0
1594174500000|2020-07-08 02:15:00|42718.9|42548.3|42696.9|42526.5|42722.6|42552|42695|42524.6|0
1594174800000|2020-07-08 02:20:00|42676.6|42506.2|42613.7|42443.5|42676.6|42506.2|42612.1|42441.9|0
1594175100000|2020-07-08 02:25:00|42619.2|42449|42595.1|42425.1|42625.7|42455.5|42579.3|42409.3|0
1594175400000|2020-07-08 02:30:00|42592|42422|42574.1|42404.1|42597.3|42427.3|42573.6|42403.6|0
1594175700000|2020-07-08 02:35:00|42587.9|42417.9|42575.2|42405.2|42599.7|42429.7|42566.9|42396.9|0
1594176000000|2020-07-08 02:40:00|42567|42397|42545.3|42375.5|42567|42397|42543.5|42373.7|0
1594176300000|2020-07-08 02:45:00|42544.7|42374.9|42512.3|42342.5|42544.7|42374.9|42493.1|42323.5|0
1594176600000|2020-07-08 02:50:00|42534.1|42364.3|42524.3|42354.5|42535.9|42366.1|42504.6|42335|0
1594176900000|2020-07-08 02:55:00|42509.4|42339.8|42504.3|42334.7|42531.2|42361.4|42485.8|42316.2|0
1594177200000|2020-07-08 03:00:00|42497.9|42328.3|42456.1|42286.7|42497.9|42328.3|42452.7|42283.3|0
1594177500000|2020-07-08 03:05:00|42453.4|42284|42390.3|42221.1|42453.4|42284|42390.3|42221.1|0
1594177800000|2020-07-08 03:10:00|42379.6|42210.4|42299.2|42130.4|42385.5|42216.3|42287.1|42118.3|0
1594178100000|2020-07-08 03:15:00|42282.3|42113.5|42263.5|42094.7|42298.6|42129.8|42263.5|42094.7|0
1594178400000|2020-07-08 03:20:00|42276.7|42107.9|42307.5|42138.7|42333.7|42164.7|42276.7|42107.9|0
1594178700000|2020-07-08 03:25:00|42312.6|42143.6|42291.3|42122.5|42312.6|42143.6|42283.5|42114.7|0
1594179000000|2020-07-08 03:30:00|42281.6|42112.8|42210.7|42042.1|42284.8|42116|42210.7|42042.1|0
1594179300000|2020-07-08 03:35:00|42208.5|42040.1|42231.9|42063.3|42231.9|42063.3|42198.2|42029.8|0
1594179600000|2020-07-08 03:40:00|42231.1|42062.5|42233.4|42064.8|42256.4|42087.8|42231.1|42062.5|0
1594179900000|2020-07-08 03:45:00|42255.7|42087.1|42225.5|42056.9|42263.9|42095.1|42225.5|42056.9|0
1594180200000|2020-07-08 03:50:00|42224.8|42056.2|42253.6|42085|42253.6|42085|42223|42054.4|0
1594180500000|2020-07-08 03:55:00|42243.2|42074.6|42260.6|42091.8|42260.6|42091.8|42241.1|42072.5|0
1594180800000|2020-07-08 04:00:00|42272|42103.2|42235.6|42067|42272|42103.2|42235.3|42066.7|0
1594181100000|2020-07-08 04:05:00|42232.1|42063.5|42213.7|42045.1|42235.6|42067|42213.7|42045.1|0
1594181400000|2020-07-08 04:10:00|42188.2|42019.8|42078.2|41910.2|42188.2|42019.8|42078.2|41910.2|0
1594181700000|2020-07-08 04:15:00|42061.8|41893.8|42025.3|41857.5|42061.8|41893.8|42019.9|41852.1|0
1594182000000|2020-07-08 04:20:00|42027.6|41859.8|42075.3|41907.3|42075.3|41907.3|42027.6|41859.8|0
1594182300000|2020-07-08 04:25:00|42073.1|41905.1|42078.5|41910.5|42110.6|41942.4|42057|41889.2|0
1594182600000|2020-07-08 04:30:00|42080.8|41912.8|42016.1|41848.3|42080.8|41912.8|42016.1|41848.3|0
1594182900000|2020-07-08 04:35:00|42024|41856.2|42015.6|41847.8|42028.5|41860.7|42007.1|41839.5|0
1594183200000|2020-07-08 04:40:00|42010.9|41843.1|42012.6|41844.8|42022.4|41854.6|42002.4|41834.8|0
1594183500000|2020-07-08 04:45:00|42025.5|41857.7|41933.6|41766.2|42025.5|41857.7|41933.6|41766.2|0
1594183800000|2020-07-08 04:50:00|41951.2|41783.8|41908.3|41741.1|41951.2|41783.8|41908.3|41741.1|0
1594184100000|2020-07-08 04:55:00|41908.9|41741.5|41939.5|41772.1|41939.5|41772.1|41892.1|41724.9|0
1594184400000|2020-07-08 05:00:00|41922.7|41755.3|41921.7|41754.3|41934.7|41767.3|41901.7|41734.5|0
1594184700000|2020-07-08 05:05:00|41939.3|41771.9|41951.3|41783.9|41994|41826.4|41939.3|41771.9|0
1594185000000|2020-07-08 05:10:00|41908.1|41740.9|41873.7|41706.5|41910.1|41742.7|41873.7|41706.5|0
1594185300000|2020-07-08 05:15:00|41880.1|41712.9|41824.7|41657.7|41882.4|41715.2|41824.7|41657.7|0
1594185600000|2020-07-08 05:20:00|41808.7|41641.7|41817.4|41650.4|41838.8|41671.8|41804.3|41637.5|0
1594185900000|2020-07-08 05:25:00|41822.2|41655.2|41816.3|41649.3|41831.8|41664.8|41795.1|41628.3|0
1594186200000|2020-07-08 05:30:00|41807.7|41640.9|41807.8|41641|41824.7|41657.7|41779.4|41612.6|0
1594186500000|2020-07-08 05:35:00|41800.6|41633.8|41810.8|41643.8|41848.6|41681.6|41800.6|41633.8|0
1594186800000|2020-07-08 05:40:00|41802.8|41636|41799.1|41632.3|41808.6|41641.6|41774.8|41608|0
1594187100000|2020-07-08 05:45:00|41797.4|41630.6|41791.4|41624.6|41797.4|41630.6|41766.3|41599.5|0
1594187400000|2020-07-08 05:50:00|41779.6|41612.8|41801.3|41634.5|41816.8|41649.8|41779.6|41612.8|0
1594187700000|2020-07-08 05:55:00|41799.1|41632.3|41737.2|41570.6|41799.1|41632.3|41725.3|41558.7|0
1594253400000|2020-07-09 00:10:00|41745.6|41579|41662|41495.6|41809.8|41642.8|41662|41495.6|0
1594253700000|2020-07-09 00:15:00|41666.9|41500.5|41646.6|41480.4|41692.9|41526.5|41646.6|41480.4|0
1594254000000|2020-07-09 00:20:00|41655.7|41489.5|41619.5|41453.3|41655.7|41489.5|41603.6|41437.6|0
1594254300000|2020-07-09 00:25:00|41617.9|41451.7|41628.5|41462.3|41632.6|41466.4|41576|41410|0
1594254600000|2020-07-09 00:30:00|41627.6|41461.4|41655.6|41489.4|41655.6|41489.4|41619.9|41453.7|0
1594254900000|2020-07-09 00:35:00|41652.4|41486.2|41723.5|41556.9|41723.5|41556.9|41652.4|41486.2|0
1594255200000|2020-07-09 00:40:00|41735.1|41568.5|41851.6|41684.6|41851.6|41684.6|41735.1|41568.5|0
1594255500000|2020-07-09 00:45:00|41865.2|41698|41919.9|41752.5|41936.2|41768.8|41865.2|41698|0
1594255800000|2020-07-09 00:50:00|41921.5|41754.1|41895.1|41727.9|41922.1|41754.7|41895|41727.8|0
1594256100000|2020-07-09 00:55:00|41879.5|41712.3|41796.6|41629.8|41879.5|41712.3|41795.5|41628.7|0
1594256400000|2020-07-09 01:00:00|41787.3|41620.5|41750.4|41583.8|41795.7|41628.9|41750.4|41583.8|0
1594256700000|2020-07-09 01:05:00|41753.2|41586.6|41822.5|41655.5|41833.2|41666.2|41753.2|41586.6|0
1594257000000|2020-07-09 01:10:00|41819.4|41652.4|41771.6|41604.8|41841.5|41674.5|41755.2|41588.6|0
1594257300000|2020-07-09 01:15:00|41784|41617.2|41740.8|41574.2|41784|41617.2|41733.2|41566.6|0
1594257600000|2020-07-09 01:20:00|41727.5|41560.9|41741.4|41574.8|41741.4|41574.8|41698.1|41531.7|0
1594257900000|2020-07-09 01:25:00|41745.5|41578.9|41740.8|41574.2|41768.9|41602.1|41725.4|41558.8|0
1594258200000|2020-07-09 01:30:00|41737.5|41570.9|41629.9|41463.7|41737.5|41570.9|41628.2|41462|0
1594258500000|2020-07-09 01:35:00|41630.6|41464.4|41623.7|41457.5|41650.7|41484.5|41623.7|41457.5|0
1594258800000|2020-07-09 01:40:00|41655.1|41488.9|41704.2|41537.8|41704.2|41537.8|41649.7|41483.5|0
1594259100000|2020-07-09 01:45:00|41680.8|41514.4|41705.4|41539|41705.4|41539|41651|41484.8|0
1594259400000|2020-07-09 01:50:00|41690.5|41524.1|41706.6|41540.2|41706.6|41540.2|41674.4|41508|0
1594259700000|2020-07-09 01:55:00|41723.8|41557.2|41712.5|41545.9|41723.8|41557.2|41695.1|41528.7|0
1594260000000|2020-07-09 02:00:00|41706.4|41540|41648.8|41482.6|41706.4|41540|41648.8|41482.6|0
1594260300000|2020-07-09 02:05:00|41618.2|41452|41633.1|41466.9|41633.3|41467.1|41606.1|41440.1|0
1594260600000|2020-07-09 02:10:00|41637.1|41470.9|41645.8|41479.6|41650.9|41484.7|41637.1|41470.9|0
1594260900000|2020-07-09 02:15:00|41649.6|41483.4|41694.7|41528.3|41694.7|41528.3|41649.6|41483.4|0
1594261200000|2020-07-09 02:20:00|41691.2|41524.8|41680.4|41514|41716.1|41549.5|41672.4|41506|0
1594261500000|2020-07-09 02:25:00|41683.3|41516.9|41693.9|41527.5|41693.9|41527.5|41672.1|41505.7|0
1594261800000|2020-07-09 02:30:00|41689.8|41523.4|41681.2|41514.8|41702.1|41535.7|41665.3|41498.9|0
1594262100000|2020-07-09 02:35:00|41666.7|41500.3|41684.5|41518.1|41684.5|41518.1|41666.7|41500.3|0
1594262400000|2020-07-09 02:40:00|41695.2|41528.8|41731.3|41564.7|41737.5|41570.9|41695.2|41528.8|0
1594262700000|2020-07-09 02:45:00|41737.6|41571|41741.1|41574.5|41748.1|41581.5|41723.3|41556.7|0
1594263000000|2020-07-09 02:50:00|41753.2|41586.6|41755.1|41588.5|41774.1|41607.3|41753.2|41586.6|0
1594263300000|2020-07-09 02:55:00|41751.7|41585.1|41728.2|41561.6|41751.7|41585.1|41721.8|41555.2|0
1594263600000|2020-07-09 03:00:00|41729.7|41563.1|41703.9|41537.5|41729.7|41563.1|41694.6|41528.2|0
1594263900000|2020-07-09 03:05:00|41697.4|41531|41684.1|41517.7|41700.6|41534.2|41677.7|41511.3|0
1594264200000|2020-07-09 03:10:00|41686.6|41520.2|41735.2|41568.6|41735.2|41568.6|41686.6|41520.2|0
1594264500000|2020-07-09 03:15:00|41735|41568.4|41703.9|41537.5|41735|41568.4|41703.6|41537.2|0
1594264800000|2020-07-09 03:20:00|41705.1|41538.7|41752.5|41585.9|41763.3|41596.5|41705.1|41538.7|0
1594265100000|2020-07-09 03:25:00|41752.6|41586|41713.1|41546.5|41766.1|41599.3|41713.1|41546.5|0
1594265400000|2020-07-09 03:30:00|41716.9|41550.3|41769.7|41602.9|41769.7|41602.9|41716.9|41550.3|0
1594265700000|2020-07-09 03:35:00|41753.4|41586.8|41732.7|41566.1|41753.4|41586.8|41713.1|41546.5|0
1594266000000|2020-07-09 03:40:00|41735.3|41568.7|41738.3|41571.7|41756.1|41589.5|41732.1|41565.5|0
1594266300000|2020-07-09 03:45:00|41747.8|41581.2|41742|41575.4|41761.1|41594.3|41742|41575.4|0
1594266600000|2020-07-09 03:50:00|41739.3|41572.7|41736.6|41570|41744.2|41577.6|41727.2|41560.6|0
1594266900000|2020-07-09 03:55:00|41736.9|41570.3|41754.6|41588|41761.4|41594.6|41733.6|41567|0
1594267200000|2020-07-09 04:00:00|41757.1|41590.5|41780.2|41613.4|41788.7|41621.9|41757.1|41590.5|0
1594267500000|2020-07-09 04:05:00|41788.7|41621.9|41773.3|41606.5|41809.9|41642.9|41773.3|41606.5|0
1594267800000|2020-07-09 04:10:00|41788.8|41622|41799.5|41632.7|41802.3|41635.5|41786.4|41619.6|0
1594268100000|2020-07-09 04:15:00|41812.8|41645.8|41826.3|41659.3|41828|41661|41786.6|41619.8|0
1594268400000|2020-07-09 04:20:00|41828|41661|41868.9|41701.7|41868.9|41701.7|41826.3|41659.3|0
1594268700000|2020-07-09 04:25:00|41854.5|41687.5|41800.1|41633.3|41863.7|41696.5|41790.2|41623.4|0
1594269000000|2020-07-09 04:30:00|41812.2|41645.2|41866.3|41699.1|41885.9|41718.7|41812.2|41645.2|0
1594269300000|2020-07-09 04:35:00|41868.9|41701.7|41912.1|41744.7|41912.1|41744.7|41849.4|41682.4|0
1594269600000|2020-07-09 04:40:00|41910.9|41743.5|41863.3|41696.1|41910.9|41743.5|41814.5|41647.5|0
1594269900000|2020-07-09 04:45:00|41858.2|41691.2|41868.7|41701.5|41881.1|41713.9|41819.8|41652.8|0
1594270200000|2020-07-09 04:50:00|41914.6|41747.2|41806|41639.2|41914.6|41747.2|41806|41639.2|0
1594270500000|2020-07-09 04:55:00|41801.6|41634.8|41855.5|41688.5|41870.5|41703.3|41801.6|41634.8|0
1594270800000|2020-07-09 05:00:00|41855.4|41688.4|41858|41691|41858|41691|41824.2|41657.2|0
1594271100000|2020-07-09 05:05:00|41869.5|41702.3|41812.3|41645.3|41869.5|41702.3|41812.3|41645.3|0
1594271400000|2020-07-09 05:10:00|41819|41652|41802.7|41635.9|41826.6|41659.6|41802.7|41635.9|0
1594271700000|2020-07-09 05:15:00|41820|41653|41868.1|41700.9|41868.1|41700.9|41806.2|41639.4|0
1594272000000|2020-07-09 05:20:00|41865.9|41698.7|41802.2|41635.4|41865.9|41698.7|41790.5|41623.7|0
1594272300000|2020-07-09 05:25:00|41795|41628.2|41825.4|41658.4|41825.4|41658.4|41795|41628.2|0
1594272600000|2020-07-09 05:30:00|41816.6|41649.6|41743.6|41577|41826.9|41659.9|41743.6|41577|0
1594272900000|2020-07-09 05:35:00|41730.8|41564.2|41753.4|41586.8|41760.7|41593.9|41728.3|41561.7|0
1594273200000|2020-07-09 05:40:00|41765.4|41598.6|41788.8|41622|41799.6|41632.8|41765.4|41598.6|0
1594273500000|2020-07-09 05:45:00|41787.3|41620.5|41824|41657|41824|41657|41752.1|41585.5|0
1594273800000|2020-07-09 05:50:00|41843.4|41676.4|41778|41611.2|41843.4|41676.4|41770.4|41603.6|0
1594274100000|2020-07-09 05:55:00|41756.9|41590.3|41716.5|41549.9|41756.9|41590.3|41716.5|41549.9|0
1594339800000|2020-07-10 00:10:00|41617.7|41451.5|41659.1|41492.7|41699.9|41533.5|41596.4|41430.4|0
1594340100000|2020-07-10 00:15:00|41670.1|41503.7|41828.3|41661.3|41841.3|41674.3|41670.1|41503.7|0
1594340400000|2020-07-10 00:20:00|41846.9|41679.9|41862.4|41695.2|41910.7|41743.3|41846.9|41679.9|0
1594340700000|2020-07-10 00:25:00|41872|41704.8|41879.2|41712|41890.4|41723.2|41861|41693.8|0
1594341000000|2020-07-10 00:30:00|41873.9|41706.7|42002|41834.4|42002|41834.4|41873.9|41706.7|0
1594341300000|2020-07-10 00:35:00|41992.4|41824.8|41972.1|41804.5|42020.8|41853|41946.6|41779.2|0
1594341600000|2020-07-10 00:40:00|41989.4|41821.8|41936.7|41769.3|41989.4|41821.8|41933.7|41766.3|0
1594341900000|2020-07-10 00:45:00|41931.2|41763.8|41986|41818.4|41986|41818.4|41921|41753.6|0
1594342200000|2020-07-10 00:50:00|41973.4|41805.8|41807.4|41640.6|41973.4|41805.8|41807.4|41640.6|0
1594342500000|2020-07-10 00:55:00|41789.7|41622.9|41799.4|41632.6|41838.6|41671.6|41789.7|41622.9|0
1594342800000|2020-07-10 01:00:00|41800.5|41633.7|41771.7|41604.9|41831|41664|41771.7|41604.9|0
1594343100000|2020-07-10 01:05:00|41774.5|41607.7|41782.4|41615.6|41797.2|41630.4|41760.7|41593.9|0
1594343400000|2020-07-10 01:10:00|41779.2|41612.4|41833.7|41666.7|41838|41671|41779.2|41612.4|0
1594343700000|2020-07-10 01:15:00|41823|41656|41777.7|41610.9|41869.6|41702.4|41777.7|41610.9|0
1594344000000|2020-07-10 01:20:00|41773.3|41606.5|41748.8|41582.2|41793.2|41626.4|41748.8|41582.2|0
1594344300000|2020-07-10 01:25:00|41736.9|41570.3|41732.1|41565.5|41761.1|41594.3|41730.8|41564.2|0
1594344600000|2020-07-10 01:30:00|41738.9|41572.3|41818.4|41651.4|41818.4|41651.4|41738.9|41572.3|0
1594344900000|2020-07-10 01:35:00|41831.5|41664.5|41848|41681|41861.4|41694.2|41831.5|41664.5|0
1594345200000|2020-07-10 01:40:00|41826.3|41659.3|41829.7|41662.7|41843.7|41676.7|41796.1|41629.3|0
1594345500000|2020-07-10 01:45:00|41833.6|41666.6|41898.4|41731.2|41909.1|41741.7|41833.6|41666.6|0
1594345800000|2020-07-10 01:50:00|41874.7|41707.5|41890.2|41723|41913.9|41746.5|41869|41701.8|0
1594346100000|2020-07-10 01:55:00|41892.5|41725.3|41871.8|41704.6|41924.2|41756.8|41871.8|41704.6|0
1594346400000|2020-07-10 02:00:00|41865.1|41697.9|41855.1|41688.1|41865.1|41697.9|41835.9|41668.9|0
1594346700000|2020-07-10 02:05:00|41852|41685|41860.8|41693.6|41860.8|41693.6|41831.9|41664.9|0
1594347000000|2020-07-10 02:10:00|41862.1|41694.9|41896.5|41729.3|41909.2|41741.8|41862|41694.8|0
1594347300000|2020-07-10 02:15:00|41898.4|41731.2|41869.1|41701.9|41908.7|41741.4|41863.3|41696.1|0
1594347600000|2020-07-10 02:20:00|41868.8|41701.6|41862.3|41695.1|41874.9|41707.7|41862.3|41695.1|0
1594347900000|2020-07-10 02:25:00|41853.3|41686.3|41803.1|41636.3|41854|41687|41794.9|41628.1|0
1594348200000|2020-07-10 02:30:00|41774.5|41607.7|41789.1|41622.3|41803.7|41636.9|41774.5|41607.7|0
1594348500000|2020-07-10 02:35:00|41777.9|41611.1|41803.9|41637.1|41803.9|41637.1|41777.9|41611.1|0
1594348800000|2020-07-10 02:40:00|41806.3|41639.5|41729.2|41562.6|41806.3|41639.5|41722.5|41555.9|0
1594349100000|2020-07-10 02:45:00|41731.4|41564.8|41684|41517.6|41739.3|41572.7|41684|41517.6|0
1594349400000|2020-07-10 02:50:00|41701.7|41535.3|41692.4|41526|41715.2|41548.6|41691.1|41524.7|0
1594349700000|2020-07-10 02:55:00|41687|41520.6|41706.6|41540.2|41706.6|41540.2|41687|41520.6|0
1594350000000|2020-07-10 03:00:00|41706.1|41539.7|41748.4|41581.8|41757.4|41590.8|41706.1|41539.7|0
1594350300000|2020-07-10 03:05:00|41751.3|41584.7|41751|41584.4|41766.5|41599.7|41751|41584.4|0
1594350600000|2020-07-10 03:10:00|41774|41607.2|41753.3|41586.7|41777.1|41610.3|41753.3|41586.7|0
1594350900000|2020-07-10 03:15:00|41756.4|41589.8|41735.9|41569.3|41772.1|41605.3|41735.9|41569.3|0
1594351200000|2020-07-10 03:20:00|41699.1|41532.7|41693.9|41527.5|41699.1|41532.7|41670.1|41503.7|0
1594351500000|2020-07-10 03:25:00|41704.3|41537.9|41714.2|41547.6|41725.8|41559.2|41704.3|41537.9|0
1594351800000|2020-07-10 03:30:00|41703.8|41537.4|41749|41582.4|41749|41582.4|41703.8|41537.4|0
1594352100000|2020-07-10 03:35:00|41738.6|41572|41739.3|41572.7|41739.3|41572.7|41729.2|41562.6|0
1594352400000|2020-07-10 03:40:00|41746.9|41580.3|41704.7|41538.3|41746.9|41580.3|41704.7|41538.3|0
1594352700000|2020-07-10 03:45:00|41696.9|41530.5|41714.7|41548.1|41744.9|41578.3|41692.5|41526.1|0
1594353000000|2020-07-10 03:50:00|41724.2|41557.6|41711.3|41544.7|41730.8|41564.2|41697.4|41531|0
1594353300000|2020-07-10 03:55:00|41704.5|41538.1|41736.5|41569.9|41736.5|41569.9|41681.7|41515.3|0
1594353600000|2020-07-10 04:00:00|41728.9|41562.3|41737.2|41570.6|41752.9|41586.3|41728.9|41562.3|0
1594353900000|2020-07-10 04:05:00|41736.2|41569.6|41749|41582.4|41752.2|41585.6|41733.3|41566.7|0
1594354200000|2020-07-10 04:10:00|41755.5|41588.9|41728.2|41561.6|41762.8|41596|41725.3|41558.7|0
1594354500000|2020-07-10 04:15:00|41726.2|41559.6|41717.4|41550.8|41742.9|41576.3|41700.6|41534.2|0
1594354800000|2020-07-10 04:20:00|41719.6|41553|41698.6|41532.2|41735.8|41569.2|41694.6|41528.2|0
1594355100000|2020-07-10 04:25:00|41691.9|41525.5|41682.5|41516.1|41697.5|41531.1|41682.5|41516.1|0
1594355400000|2020-07-10 04:30:00|41678.9|41512.5|41732.7|41566.1|41732.7|41566.1|41678.9|41512.5|0
1594355700000|2020-07-10 04:35:00|41736.6|41570|41773.6|41606.8|41773.6|41606.8|41731.7|41565.1|0
1594356000000|2020-07-10 04:40:00|41767.4|41600.6|41750.9|41584.3|41776.8|41610|41749.3|41582.7|0
1594356300000|2020-07-10 04:45:00|41760.6|41593.8|41766|41599.2|41768.8|41602|41760.6|41593.8|0
1594356600000|2020-07-10 04:50:00|41749.6|41583|41749.3|41582.7|41750.7|41584.1|41732.8|41566.2|0
1594356900000|2020-07-10 04:55:00|41745.9|41579.3|41733.5|41566.9|41753.9|41587.3|41732.8|41566.2|0
1594357200000|2020-07-10 05:00:00|41736.3|41569.7|41712.4|41545.8|41736.3|41569.7|41706.7|41540.3|0
1594357500000|2020-07-10 05:05:00|41706.4|41540|41726.9|41560.3|41731.6|41565|41706.4|41540|0
1594357800000|2020-07-10 05:10:00|41735.4|41568.8|41735.8|41569.2|41743.3|41576.7|41734|41567.4|0
1594358100000|2020-07-10 05:15:00|41739|41572.4|41712.4|41545.8|41739|41572.4|41710.6|41544|0
1594358400000|2020-07-10 05:20:00|41701.3|41534.9|41709.9|41543.3|41729.6|41563|41674.8|41508.4|0
1594358700000|2020-07-10 05:25:00|41693.2|41526.8|41725.1|41558.5|41725.1|41558.5|41690.4|41524|0
1594359000000|2020-07-10 05:30:00|41735.9|41569.3|41690.4|41524|41735.9|41569.3|41687.4|41521|0
1594359300000|2020-07-10 05:35:00|41700.4|41534|41665.2|41498.8|41700.4|41534|41664.5|41498.1|0
1594359600000|2020-07-10 05:40:00|41664.7|41498.3|41683.2|41516.8|41688.4|41522|41655.8|41489.6|0
1594359900000|2020-07-10 05:45:00|41689.3|41522.9|41723.3|41556.7|41727.6|41561|41689.3|41522.9|0
1594360200000|2020-07-10 05:50:00|41722|41555.4|41754.9|41588.3|41754.9|41588.3|41702.5|41536.1|0
1594360500000|2020-07-10 05:55:00|41762.6|41595.8|41735.1|41568.5|41762.6|41595.8|41723.7|41557.1|0
1594599000000|2020-07-13 00:10:00|41559.4|41393.4|41605.4|41439.4|41605.4|41439.4|41559.4|41393.4|0
1594599300000|2020-07-13 00:15:00|41607|41441|41559.6|41393.6|41618.5|41452.3|41522.1|41356.3|0
1594599600000|2020-07-13 00:20:00|41563.7|41397.7|41683.7|41517.3|41685.4|41519|41563.7|41397.7|0
1594599900000|2020-07-13 00:25:00|41688.6|41522.2|41690.4|41524|41775|41608.2|41663.5|41497.1|0
1594600200000|2020-07-13 00:30:00|41681.3|41514.9|41657|41490.8|41740|41573.4|41649.7|41483.5|0
1594600500000|2020-07-13 00:35:00|41656.1|41489.9|41643.7|41477.5|41681.7|41515.3|41640.6|41474.4|0
1594600800000|2020-07-13 00:40:00|41643.9|41477.7|41718.1|41551.5|41718.1|41551.5|41643.9|41477.7|0
1594601100000|2020-07-13 00:45:00|41692.5|41526.1|41658|41491.8|41692.5|41526.1|41642.8|41476.6|0
1594601400000|2020-07-13 00:50:00|41658.9|41492.5|41637.1|41470.9|41662.1|41495.7|41629.4|41463.2|0
1594601700000|2020-07-13 00:55:00|41622.2|41456|41612.6|41446.4|41661.2|41494.8|41612.6|41446.4|0
1594602000000|2020-07-13 01:00:00|41624.9|41458.7|41712|41545.4|41712|41545.4|41624.9|41458.7|0
1594602300000|2020-07-13 01:05:00|41709.2|41542.6|41632.2|41466|41709.2|41542.6|41605.1|41439.1|0
1594602600000|2020-07-13 01:10:00|41621.8|41455.6|41731.7|41565.1|41776.5|41609.7|41621.8|41455.6|0
1594602900000|2020-07-13 01:15:00|41742.3|41575.7|41587.4|41421.4|41742.3|41575.7|41580.7|41414.7|0
1594603200000|2020-07-13 01:20:00|41571.2|41405.2|41564.1|41398.1|41571.2|41405.2|41514.8|41349|0
1594603500000|2020-07-13 01:25:00|41547.4|41381.6|41634.7|41468.5|41635.9|41469.7|41547.4|41381.6|0
1594603800000|2020-07-13 01:30:00|41611|41444.8|41722.4|41555.8|41726.7|41560.1|41611|41444.8|0
1594604100000|2020-07-13 01:35:00|41719.1|41552.5|41706.9|41540.5|41719.1|41552.5|41636.2|41470|0
1594604400000|2020-07-13 01:40:00|41705.1|41538.7|41675.9|41509.5|41723.1|41556.5|41675.9|41509.5|0
1594604700000|2020-07-13 01:45:00|41659.9|41493.5|41701|41534.6|41701|41534.6|41659.9|41493.5|0
1594605000000|2020-07-13 01:50:00|41700.4|41534|41729.9|41563.3|41729.9|41563.3|41690.2|41523.8|0
1594605300000|2020-07-13 01:55:00|41711.1|41544.5|41593.7|41427.7|41711.5|41544.9|41593.7|41427.7|0
1594605600000|2020-07-13 02:00:00|41594.9|41428.9|41597.7|41431.7|41612.1|41445.9|41575|41409|0
1594605900000|2020-07-13 02:05:00|41613.8|41447.6|41683.4|41517|41683.4|41517|41612.2|41446|0
1594606200000|2020-07-13 02:10:00|41708.1|41541.7|41738.5|41571.9|41755.3|41588.7|41694.1|41527.7|0
1594606500000|2020-07-13 02:15:00|41699.5|41533.1|41730.8|41564.2|41734|41567.4|41683|41516.6|0
1594606800000|2020-07-13 02:20:00|41700.7|41534.3|41732.1|41565.5|41735.8|41569.2|41697|41530.6|0
1594607100000|2020-07-13 02:25:00|41719.1|41552.5|41697.2|41530.8|41719.1|41552.5|41683.7|41517.3|0
1594607400000|2020-07-13 02:30:00|41693.5|41527.1|41713.8|41547.2|41713.8|41547.2|41680.8|41514.4|0
1594607700000|2020-07-13 02:35:00|41724.1|41557.5|41712.5|41545.9|41737|41570.4|41712.5|41545.9|0
1594608000000|2020-07-13 02:40:00|41702.1|41535.7|41593.8|41427.8|41702.1|41535.7|41589.7|41423.7|0
1594608300000|2020-07-13 02:45:00|41575.8|41409.8|41514.1|41348.3|41575.8|41409.8|41513.2|41347.4|0
1594608600000|2020-07-13 02:50:00|41507.9|41342.2|41509.6|41343.8|41515.1|41349.3|41498.4|41332.8|0
1594608900000|2020-07-13 02:55:00|41491.9|41326.3|41482.7|41317.1|41501.5|41335.9|41463.9|41298.3|0
1594609200000|2020-07-13 03:00:00|41471.9|41306.3|41471|41305.4|41471.9|41306.3|41432.9|41267.5|0
1594609500000|2020-07-13 03:05:00|41488|41322.4|41489.1|41323.5|41506.8|41341.2|41475.6|41310|0
1594609800000|2020-07-13 03:10:00|41464.8|41299.2|41479.8|41314.2|41490.1|41324.5|41464.8|41299.2|0
1594610100000|2020-07-13 03:15:00|41480.5|41314.9|41516.8|41351|41516.8|41351|41472.6|41307|0
1594610400000|2020-07-13 03:20:00|41530.2|41364.4|41442.1|41276.7|41530.2|41364.4|41420.1|41254.7|0
1594610700000|2020-07-13 03:25:00|41458.7|41293.1|41487.6|41322|41498.2|41332.6|41458.7|41293.1|0
1594611000000|2020-07-13 03:30:00|41504.7|41339.1|41516.8|41351|41536|41370.2|41496|41330.4|0
1594611300000|2020-07-13 03:35:00|41522|41356.2|41547.7|41381.9|41547.7|41381.9|41488.2|41322.6|0
1594611600000|2020-07-13 03:40:00|41549.5|41383.7|41566.9|41400.9|41570.4|41404.4|41537.8|41372|0
1594611900000|2020-07-13 03:45:00|41560.6|41394.6|41562.7|41396.7|41573.1|41407.1|41554.7|41388.9|0
1594612200000|2020-07-13 03:50:00|41568.1|41402.1|41538.8|41373|41568.1|41402.1|41532.7|41366.9|0
1594612500000|2020-07-13 03:55:00|41529.3|41363.5|41496.5|41330.9|41533.3|41367.5|41467.1|41301.5|0
1594612800000|2020-07-13 04:00:00|41480.9|41315.3|41581.8|41415.8|41581.8|41415.8|41480.9|41315.3|0
1594613100000|2020-07-13 04:05:00|41590.8|41424.8|41540.2|41374.4|41590.8|41424.8|41540.2|41374.4|0
1594613400000|2020-07-13 04:10:00|41542.8|41377|41557.1|41391.3|41582.8|41416.8|41542.8|41377|0
1594613700000|2020-07-13 04:15:00|41570.8|41404.8|41564.2|41398.2|41594.1|41428.1|41564.2|41398.2|0
1594614000000|2020-07-13 04:20:00|41566.6|41400.6|41539.6|41373.8|41579.2|41413.2|41519.6|41353.8|0
1594614300000|2020-07-13 04:25:00|41539.3|41373.5|41512.7|41346.9|41539.3|41373.5|41512.7|41346.9|0
1594614600000|2020-07-13 04:30:00|41523.5|41357.7|41584.3|41418.3|41584.3|41418.3|41523.5|41357.7|0
1594614900000|2020-07-13 04:35:00|41576.2|41410.2|41535|41369.2|41576.2|41410.2|41535|41369.2|0
1594615200000|2020-07-13 04:40:00|41532.8|41367|41489|41323.4|41546.1|41380.3|41489|41323.4|0
1594615500000|2020-07-13 04:45:00|41473.7|41308.1|41470.6|41305|41488.7|41323.1|41454.2|41288.8|0
1594615800000|2020-07-13 04:50:00|41461.7|41296.1|41491|41325.4|41498.1|41332.5|41458.9|41293.3|0
1594616100000|2020-07-13 04:55:00|41489.2|41323.6|41399.4|41234.2|41489.2|41323.6|41399.4|41234.2|0
1594616400000|2020-07-13 05:00:00|41388|41222.8|41418.8|41253.4|41432.7|41267.3|41388|41222.8|0
1594616700000|2020-07-13 05:05:00|41418.1|41252.7|41408.6|41243.2|41451.2|41285.8|41376.3|41211.1|0
1594617000000|2020-07-13 05:10:00|41407.5|41242.3|41359.8|41194.6|41407.5|41242.3|41350|41185|0
1594617300000|2020-07-13 05:15:00|41364.4|41199.2|41380.8|41215.6|41387.3|41222.1|41360.2|41195|0
1594617600000|2020-07-13 05:20:00|41382.4|41217.2|41371.1|41205.9|41382.4|41217.2|41357|41192|0
1594617900000|2020-07-13 05:25:00|41366.1|41200.9|41335.3|41170.3|41366.2|41201|41323.5|41158.5|0
1594618200000|2020-07-13 05:30:00|41346.2|41181.2|41379.2|41214|41401|41235.8|41342.4|41177.4|0
1594618500000|2020-07-13 05:35:00|41366.5|41201.3|41341.4|41176.4|41369.6|41204.4|41341.4|41176.4|0
1594618800000|2020-07-13 05:40:00|41342.6|41177.6|41429.6|41264.2|41429.6|41264.2|41342.6|41177.6|0
1594619100000|2020-07-13 05:45:00|41425.1|41259.7|41430.1|41264.7|41442.1|41276.7|41396.6|41231.4|0
1594619400000|2020-07-13 05:50:00|41441.5|41276.1|41506.2|41340.6|41506.2|41340.6|41430.6|41265.2|0
1594619700000|2020-07-13 05:55:00|41506.1|41340.5|41544.8|41379|41576.2|41410.2|41489.4|41323.8|0
1594685400000|2020-07-14 00:10:00|41374|41208.8|41332.9|41167.9|41390.8|41225.6|41313.9|41148.9|0
1594685700000|2020-07-14 00:15:00|41320.5|41155.5|41292.2|41127.4|41356.4|41191.4|41292.2|41127.4|0
1594686000000|2020-07-14 00:20:00|41289.5|41124.7|41293.3|41128.5|41317.7|41152.7|41281.6|41116.8|0
1594686300000|2020-07-14 00:25:00|41286.4|41121.6|41298.9|41134.1|41305|41140.2|41237.5|41072.9|0
1594686600000|2020-07-14 00:30:00|41302.6|41137.8|41300.4|41135.6|41313.9|41148.9|41279.6|41114.8|0
1594686900000|2020-07-14 00:35:00|41297.2|41132.4|41269.2|41104.4|41306.3|41141.5|41264.2|41099.4|0
1594687200000|2020-07-14 00:40:00|41282.5|41117.7|41308.7|41143.7|41308.7|41143.7|41276.7|41111.9|0
1594687500000|2020-07-14 00:45:00|41323.5|41158.5|41317.8|41152.8|41332.3|41167.3|41315.7|41150.7|0
1594687800000|2020-07-14 00:50:00|41350.1|41185.1|41364.2|41199|41383.8|41218.6|41350.1|41185.1|0
1594688100000|2020-07-14 00:55:00|41348.9|41183.9|41288.9|41124.1|41352.1|41187.1|41262.9|41098.1|0
1594688400000|2020-07-14 01:00:00|41316.9|41151.9|41285.7|41120.9|41316.9|41151.9|41264.1|41099.3|0
1594688700000|2020-07-14 01:05:00|41288.5|41123.7|41283.1|41118.3|41294.2|41129.4|41267.7|41102.9|0
1594689000000|2020-07-14 01:10:00|41288.8|41124|41312.3|41147.3|41318.9|41153.9|41288.8|41124|0
1594689300000|2020-07-14 01:15:00|41318.8|41153.8|41351.7|41186.7|41354.8|41189.8|41305.9|41141.1|0
1594689600000|2020-07-14 01:20:00|41356.1|41191.1|41281.4|41116.6|41368.5|41203.3|41278.6|41113.8|0
1594689900000|2020-07-14 01:25:00|41298.7|41133.9|41314.9|41149.9|41326.1|41161.1|41295.4|41130.6|0
1594690200000|2020-07-14 01:30:00|41319.5|41154.5|41385.6|41220.4|41385.6|41220.4|41318.6|41153.6|0
1594690500000|2020-07-14 01:35:00|41401.2|41236|41467|41301.4|41467|41301.4|41393.8|41228.6|0
1594690800000|2020-07-14 01:40:00|41470.1|41304.5|41472.9|41307.3|41490.6|41325|41454.7|41289.3|0
1594691100000|2020-07-14 01:45:00|41472.3|41306.7|41452.3|41286.9|41502.9|41337.3|41428.8|41263.4|0
1594691400000|2020-07-14 01:50:00|41462|41296.4|41472.3|41306.7|41485.9|41320.3|41462|41296.4|0
1594691700000|2020-07-14 01:55:00|41491.5|41325.9|41463.6|41298|41491.5|41325.9|41445.1|41279.7|0
1594692000000|2020-07-14 02:00:00|41471.3|41305.7|41406.8|41241.6|41481.6|41316|41406.8|41241.6|0
1594692300000|2020-07-14 02:05:00|41390.3|41225.1|41375|41209.8|41403.7|41238.5|41375|41209.8|0
1594692600000|2020-07-14 02:10:00|41373.6|41208.4|41386.3|41221.1|41396.2|41231|41373.6|41208.4|0
1594692900000|2020-07-14 02:15:00|41398.1|41232.9|41377.1|41211.9|41398.1|41232.9|41369.7|41204.5|0
1594693200000|2020-07-14 02:20:00|41380.7|41215.5|41387.7|41222.5|41387.7|41222.5|41355.3|41190.3|0
1594693500000|2020-07-14 02:25:00|41406.9|41241.7|41370.4|41205.2|41406.9|41241.7|41370.4|41205.2|0
1594693800000|2020-07-14 02:30:00|41339|41174|41353.5|41188.5|41358.4|41193.2|41332.8|41167.8|0
1594694100000|2020-07-14 02:35:00|41339.1|41174.1|41337.1|41172.1|41358.1|41192.9|41318.3|41153.3|0
1594694400000|2020-07-14 02:40:00|41338.5|41173.5|41396|41230.8|41397.3|41232.1|41338.5|41173.5|0
1594694700000|2020-07-14 02:45:00|41390.6|41225.4|41396.2|41231|41413.7|41248.3|41390.6|41225.4|0
1594695000000|2020-07-14 02:50:00|41397.2|41232|41359|41193.8|41413.8|41248.4|41354.6|41189.6|0
1594695300000|2020-07-14 02:55:00|41352|41187|41327.5|41162.5|41352|41187|41316.2|41151.2|0
1594695600000|2020-07-14 03:00:00|41325.1|41160.1|41359|41193.8|41369.9|41204.7|41325.1|41160.1|0
1594695900000|2020-07-14 03:05:00|41351.7|41186.7|41390.4|41225.2|41390.4|41225.2|41351.7|41186.7|0
1594696200000|2020-07-14 03:10:00|41374.1|41208.9|41374.8|41209.6|41383.8|41218.6|41363.5|41198.3|0
1594696500000|2020-07-14 03:15:00|41374.7|41209.5|41402.3|41237.1|41402.3|41237.1|41359.1|41193.9|0
1594696800000|2020-07-14 03:20:00|41408.6|41243.2|41390.3|41225.1|41411.7|41246.3|41385.3|41220.1|0
1594697100000|2020-07-14 03:25:00|41397.3|41232.1|41391.4|41226.2|41423|41257.6|41380.6|41215.4|0
1594697400000|2020-07-14 03:30:00|41387.8|41222.6|41354.6|41189.6|41387.8|41222.6|41354.6|41189.6|0
1594697700000|2020-07-14 03:35:00|41356.7|41191.7|41324.4|41159.4|41356.7|41191.7|41324.4|41159.4|0
1594698000000|2020-07-14 03:40:00|41309.9|41144.9|41246.6|41082|41309.9|41144.9|41224.2|41059.6|0
1594698300000|2020-07-14 03:45:00|41233.3|41068.7|41210.7|41046.1|41233.3|41068.7|41199.1|41034.7|0
1594698600000|2020-07-14 03:50:00|41209.5|41044.9|41169.9|41005.5|41209.5|41044.9|41128.8|40964.6|0
1594698900000|2020-07-14 03:55:00|41159.3|40994.9|41167.7|41003.3|41167.7|41003.3|41127.9|40963.7|0
1594699200000|2020-07-14 04:00:00|41166.1|41001.7|41157.7|40993.3|41174.6|41010.2|41141.6|40977.4|0
1594699500000|2020-07-14 04:05:00|41166.8|41002.4|41205.7|41041.3|41205.7|41041.3|41163.5|40999.1|0
1594699800000|2020-07-14 04:10:00|41209.7|41045.1|41169.7|41005.3|41234.7|41070.1|41169.7|41005.3|0
1594700100000|2020-07-14 04:15:00|41160.8|40996.4|41179.8|41015.4|41189.5|41025.1|41160.8|40996.4|0
1594700400000|2020-07-14 04:20:00|41169.8|41005.4|41191.8|41027.4|41191.8|41027.4|41164.4|41000|0
1594700700000|2020-07-14 04:25:00|41190.3|41025.9|41160.1|40995.7|41205.1|41040.7|41160.1|40995.7|0
1594701000000|2020-07-14 04:30:00|41162.7|40998.3|41125.4|40961.2|41165.6|41001.2|41119|40954.8|0
1594701300000|2020-07-14 04:35:00|41129.8|40965.6|41144.3|40980.1|41152|40987.8|41129.8|40965.6|0
1594701600000|2020-07-14 04:40:00|41139.8|40975.6|41086.6|40922.6|41139.8|40975.6|41086.6|40922.6|0
1594701900000|2020-07-14 04:45:00|41079.4|40915.4|41117.3|40953.1|41123|40958.8|41055.6|40891.8|0
1594702200000|2020-07-14 04:50:00|41138|40973.8|41214.1|41049.5|41221|41056.4|41138|40973.8|0
1594702500000|2020-07-14 04:55:00|41218.9|41054.3|41167|41002.6|41221.5|41056.9|41167|41002.6|0
1594702800000|2020-07-14 05:00:00|41133.3|40969.1|41129.2|40965|41187.2|41022.8|41129.2|40965|0
1594703100000|2020-07-14 05:05:00|41139.7|40975.5|41174.4|41010|41207.9|41043.3|41133.8|40969.6|0
1594703400000|2020-07-14 05:10:00|41163.4|40999|41132.6|40968.4|41167.2|41002.8|41132.6|40968.4|0
1594703700000|2020-07-14 05:15:00|41125.6|40961.4|41105.9|40941.9|41128.8|40964.6|41094.5|40930.5|0
1594704000000|2020-07-14 05:20:00|41082.5|40918.5|41112.9|40948.7|41112.9|40948.7|41072.2|40908.2|0
1594704300000|2020-07-14 05:25:00|41107.3|40943.1|41202.5|41038.1|41202.5|41038.1|41107.3|40943.1|0
1594704600000|2020-07-14 05:30:00|41229.2|41064.6|41162.8|40998.4|41229.2|41064.6|41151|40986.8|0
1594704900000|2020-07-14 05:35:00|41205.5|41041.1|41298.8|41134|41298.8|41134|41195.7|41031.3|0
1594705200000|2020-07-14 05:40:00|41297.8|41133|41233|41068.4|41297.8|41133|41222.6|41058|0
1594705500000|2020-07-14 05:45:00|41244.2|41079.6|41215.4|41050.8|41268.4|41103.6|41215.4|41050.8|0
1594705800000|2020-07-14 05:50:00|41195.5|41031.1|41171.9|41007.5|41228.9|41064.3|41171.9|41007.5|0
1594706100000|2020-07-14 05:55:00|41153.1|40988.9|41134.9|40970.7|41164.2|40999.8|41121.6|40957.4|0
1594771800000|2020-07-15 00:10:00|41560.8|41394.8|41653.3|41487.1|41709.1|41542.5|41560.8|41394.8|0
1594772100000|2020-07-15 00:15:00|41652.8|41486.6|41676.3|41509.9|41695.3|41528.9|41641|41474.8|0
1594772400000|2020-07-15 00:20:00|41625.2|41459|41631.8|41465.6|41694|41527.6|41625.2|41459|0
1594772700000|2020-07-15 00:25:00|41634.1|41467.9|41684.9|41518.5|41687.8|41521.4|41599.9|41433.9|0
1594773000000|2020-07-15 00:30:00|41696.1|41529.7|41781.2|41614.4|41781.2|41614.4|41696.1|41529.7|0
1594773300000|2020-07-15 00:35:00|41793.9|41627.1|41790.1|41623.3|41795.7|41628.9|41760.6|41593.8|0
1594773600000|2020-07-15 00:40:00|41798.9|41632.1|41775.7|41608.9|41803.5|41636.7|41775.7|41608.9|0
1594773900000|2020-07-15 00:45:00|41780|41613.2|41857.5|41690.5|41857.5|41690.5|41780|41613.2|0
1594774200000|2020-07-15 00:50:00|41867.9|41700.7|41853.6|41686.6|41894.4|41727.2|41853.6|41686.6|0
1594774500000|2020-07-15 00:55:00|41860.6|41693.4|41854.1|41687.1|41870.5|41703.3|41794|41627.2|0
1594774800000|2020-07-15 01:00:00|41872.5|41705.3|41828.6|41661.6|41892.3|41725.1|41824.2|41657.2|0
1594775100000|2020-07-15 01:05:00|41836.5|41669.5|41883.2|41716|41883.2|41716|41836.5|41669.5|0
1594775400000|2020-07-15 01:10:00|41846.8|41679.8|41885.5|41718.3|41891.6|41724.4|41846.8|41679.8|0
1594775700000|2020-07-15 01:15:00|41852.9|41685.9|41829|41662|41877.3|41710.1|41829|41662|0
1594776000000|2020-07-15 01:20:00|41828|41661|41835.1|41668.1|41851.3|41684.3|41828|41661|0
1594776300000|2020-07-15 01:25:00|41829.7|41662.7|41832.6|41665.6|41859.3|41692.1|41824.9|41657.9|0
1594776600000|2020-07-15 01:30:00|41857.2|41690.2|41862.9|41695.7|41875.1|41707.9|41849.8|41682.8|0
1594776900000|2020-07-15 01:35:00|41850.9|41683.9|41881.9|41714.7|41891.4|41724.2|41850.9|41683.9|0
1594777200000|2020-07-15 01:40:00|41878.8|41711.6|41979.2|41811.6|41979.2|41811.6|41878.8|41711.6|0
1594777500000|2020-07-15 01:45:00|41985.8|41818.2|42004.2|41836.6|42008.4|41840.8|41985.8|41818.2|0
1594777800000|2020-07-15 01:50:00|42006.1|41838.5|42036.1|41868.3|42036.1|41868.3|42006.1|41838.5|0
1594778100000|2020-07-15 01:55:00|42020|41852.2|42035|41867.2|42035|41867.2|42011.3|41843.5|0
1594778400000|2020-07-15 02:00:00|42035.3|41867.5|42027.4|41859.6|42053.2|41885.4|42027.4|41859.6|0
1594778700000|2020-07-15 02:05:00|42027.6|41859.8|42016.8|41849|42064.6|41896.6|42016.8|41849|0
1594779000000|2020-07-15 02:10:00|42023.6|41855.8|42095.3|41927.3|42098.5|41930.5|42023.6|41855.8|0
1594779300000|2020-07-15 02:15:00|42093.9|41925.9|42168.3|41999.9|42168.3|41999.9|42093.9|41925.9|0
1594779600000|2020-07-15 02:20:00|42169.1|42000.7|42174.6|42006.2|42174.6|42006.2|42152.3|41984.1|0
1594779900000|2020-07-15 02:25:00|42175.5|42007.1|42186.5|42018.1|42186.5|42018.1|42168.3|41999.9|0
1594780200000|2020-07-15 02:30:00|42173.2|42004.8|42170.9|42002.5|42182.9|42014.5|42168.4|42000|0
1594780500000|2020-07-15 02:35:00|42176.1|42007.7|42150.3|41982.1|42183.6|42015.2|42135.1|41966.9|0
1594780800000|2020-07-15 02:40:00|42143|41974.8|42091.8|41923.8|42143|41974.8|42078.2|41910.2|0
1594781100000|2020-07-15 02:45:00|42108.2|41940.2|42111.3|41943.1|42129.7|41961.5|42107.4|41939.4|0
1594781400000|2020-07-15 02:50:00|42114.6|41946.4|42104.4|41936.4|42119.8|41951.6|42083.7|41915.7|0
1594781700000|2020-07-15 02:55:00|42099.5|41931.5|42056.4|41888.6|42100|41932|42056.4|41888.6|0
1594782000000|2020-07-15 03:00:00|42060.2|41892.2|42039.2|41871.4|42060.2|41892.2|42039.2|41871.4|0
1594782300000|2020-07-15 03:05:00|42029.3|41861.5|41953.7|41786.3|42029.3|41861.5|41930.4|41763|0
1594782600000|2020-07-15 03:10:00|41970|41802.4|41989.2|41821.6|42007.4|41839.8|41970|41802.4|0
1594782900000|2020-07-15 03:15:00|41983|41815.4|41938.5|41771.1|41983|41815.4|41938.5|41771.1|0
1594783200000|2020-07-15 03:20:00|41937|41769.6|42009.2|41841.4|42009.2|41841.4|41928.9|41761.5|0
1594783500000|2020-07-15 03:25:00|42016.7|41848.9|42060|41892|42065.6|41897.6|42016.7|41848.9|0
1594783800000|2020-07-15 03:30:00|42076.3|41908.3|42053.5|41885.7|42076.3|41908.3|42021.2|41853.4|0
1594784100000|2020-07-15 03:35:00|42040.6|41872.8|42063.1|41895.1|42076.6|41908.6|42040.6|41872.8|0
1594784400000|2020-07-15 03:40:00|42062.7|41894.7|41997.9|41830.3|42062.7|41894.7|41997.9|41830.3|0
1594784700000|2020-07-15 03:45:00|42012|41844.2|42051.6|41883.8|42051.6|41883.8|42002.2|41834.6|0
1594785000000|2020-07-15 03:50:00|42055.4|41887.6|42059.4|41891.4|42074.4|41906.4|42055.4|41887.6|0
1594785300000|2020-07-15 03:55:00|42057.9|41890.1|42050.3|41882.5|42057.9|41890.1|42033.7|41865.9|0
1594785600000|2020-07-15 04:00:00|42049.9|41882.1|42091.5|41923.5|42091.5|41923.5|42037.9|41870.1|0
1594785900000|2020-07-15 04:05:00|42098.2|41930.2|42084.2|41916.2|42107.8|41939.8|42079.1|41911.1|0
1594786200000|2020-07-15 04:10:00|42088.8|41920.8|42095.9|41927.9|42106.1|41938.1|42054|41886.2|0
1594786500000|2020-07-15 04:15:00|42109.7|41941.5|42137.9|41969.7|42141.4|41973.2|42109.7|41941.5|0
1594786800000|2020-07-15 04:20:00|42133.9|41965.7|42188.8|42020.4|42188.8|42020.4|42133.9|41965.7|0
1594787100000|2020-07-15 04:25:00|42171.6|42003.2|42160.6|41992.2|42171.6|42003.2|42132.2|41964|0
1594787400000|2020-07-15 04:30:00|42160.4|41992|42152.2|41984|42182.5|42014.1|42137.7|41969.5|0
1594787700000|2020-07-15 04:35:00|42139.5|41971.3|42202.8|42034.4|42202.8|42034.4|42134.4|41966.2|0
1594788000000|2020-07-15 04:40:00|42208.5|42040.1|42205.5|42037.1|42212.4|42043.8|42198.6|42030.2|0
1594788300000|2020-07-15 04:45:00|42187.9|42019.5|42240.7|42072.1|42256.3|42087.7|42187.9|42019.5|0
1594788600000|2020-07-15 04:50:00|42245|42076.4|42246.2|42077.6|42260.6|42091.8|42236.1|42067.5|0
1594788900000|2020-07-15 04:55:00|42255.9|42087.3|42243.9|42075.3|42268.2|42099.4|42221.8|42053.2|0
1594789200000|2020-07-15 05:00:00|42256|42087.4|42205.3|42036.9|42258.6|42090|42179.7|42011.3|0
1594789500000|2020-07-15 05:05:00|42240|42071.4|42229.7|42061.1|42240|42071.4|42221.2|42052.6|0
1594789800000|2020-07-15 05:10:00|42247.1|42078.5|42249|42080.4|42258.7|42090.1|42232.3|42063.7|0
1594790100000|2020-07-15 05:15:00|42257.3|42088.7|42272.6|42103.8|42277.5|42108.7|42245.9|42077.3|0
1594790400000|2020-07-15 05:20:00|42256.7|42088.1|42140.3|41972.1|42256.7|42088.1|42140.3|41972.1|0
1594790700000|2020-07-15 05:25:00|42152.1|41983.9|42116.5|41948.3|42157.6|41989.4|42105.6|41937.6|0
1594791000000|2020-07-15 05:30:00|42101.8|41933.8|42132.2|41964|42132.2|41964|42089.1|41921.1|0
1594791300000|2020-07-15 05:35:00|42126.3|41958.1|42183.9|42015.5|42204.5|42036.1|42120.7|41952.5|0
1594791600000|2020-07-15 05:40:00|42183.4|42015|42179.9|42011.5|42183.4|42015|42156.3|41988.1|0
1594791900000|2020-07-15 05:45:00|42160.4|41992|42251.3|42082.7|42251.3|42082.7|42160.4|41992|0
1594792200000|2020-07-15 05:50:00|42229.1|42060.5|42179.6|42011.2|42229.1|42060.5|42153.5|41985.3|0
1594792500000|2020-07-15 05:55:00|42178|42009.6|42198.1|42029.7|42198.1|42029.7|42160|41991.6|0
1594858200000|2020-07-16 00:10:00|42187.5|42019.1|42111.5|41943.3|42220.8|42052.2|42045.8|41878|0
1594858500000|2020-07-16 00:15:00|42137.4|41969.2|42137.7|41969.5|42179.2|42010.8|42084.8|41916.8|0
1594858800000|2020-07-16 00:20:00|42130.2|41962|42136.6|41968.4|42136.6|41968.4|42071.3|41903.3|0
1594859100000|2020-07-16 00:25:00|42174.8|42006.4|42162.6|41994.2|42204|42035.6|42162.6|41994.2|0
1594859400000|2020-07-16 00:30:00|42149.9|41981.7|42092|41924|42149.9|41981.7|42092|41924|0
1594859700000|2020-07-16 00:35:00|42087.4|41919.4|42189.2|42020.8|42191.3|42022.9|42087.4|41919.4|0
1594860000000|2020-07-16 00:40:00|42186.4|42018|42209.3|42040.8|42209.3|42040.8|42154.2|41986|0
1594860300000|2020-07-16 00:45:00|42227.6|42059|42248.2|42079.6|42256.5|42087.9|42227.6|42059|0
1594860600000|2020-07-16 00:50:00|42238.3|42069.7|42240.6|42072|42274.8|42106|42238.3|42069.7|0
1594860900000|2020-07-16 00:55:00|42233.1|42064.5|42103.1|41935.1|42233.1|42064.5|42090|41922|0
1594861200000|2020-07-16 01:00:00|42089.3|41921.3|42171.5|42003.1|42171.5|42003.1|42086.2|41918.2|0
1594861500000|2020-07-16 01:05:00|42195.7|42027.3|42175.2|42006.8|42256.6|42088|42175.2|42006.8|0
1594861800000|2020-07-16 01:10:00|42177.4|42009|42271.5|42102.7|42271.5|42102.7|42165.2|41996.8|0
1594862100000|2020-07-16 01:15:00|42279.3|42110.5|42280.9|42112.1|42359.4|42190.4|42279.3|42110.5|0
1594862400000|2020-07-16 01:20:00|42282.6|42113.8|42266.9|42098.1|42317.7|42148.7|42264.4|42095.6|0
1594862700000|2020-07-16 01:25:00|42263.7|42094.9|42251.6|42083|42263.7|42094.9|42230.3|42061.7|0
1594863000000|2020-07-16 01:30:00|42264.9|42096.1|42216.7|42048.1|42267.8|42099|42210.8|42042.2|0
1594863300000|2020-07-16 01:35:00|42203|42034.6|42133.6|41965.4|42203|42034.6|42133.6|41965.4|0
1594863600000|2020-07-16 01:40:00|42173|42004.6|42135.1|41966.9|42200.3|42031.9|42135.1|41966.9|0
1594863900000|2020-07-16 01:45:00|42145.3|41977.1|42140.1|41971.9|42165.8|41997.4|42138.3|41970.1|0
1594864200000|2020-07-16 01:50:00|42129.1|41960.9|42059.5|41891.5|42133.2|41965|42047.6|41879.8|0
1594864500000|2020-07-16 01:55:00|42075.2|41907.2|42015.7|41847.9|42075.2|41907.2|42015.7|41847.9|0
1594864800000|2020-07-16 02:00:00|42008.7|41841.1|41999.6|41832|42032.9|41865.1|41974.6|41807|0
1594865100000|2020-07-16 02:05:00|42013.3|41845.5|41931.4|41764|42040|41872.2|41905.7|41738.5|0
1594865400000|2020-07-16 02:10:00|41914|41746.6|41904.9|41737.7|41914|41746.6|41880.6|41713.4|0
1594865700000|2020-07-16 02:15:00|41905.1|41737.9|41936.8|41769.4|41936.8|41769.4|41898.5|41731.3|0
1594866000000|2020-07-16 02:20:00|41922.9|41755.5|41880.8|41713.6|41922.9|41755.5|41880.8|41713.6|0
1594866300000|2020-07-16 02:25:00|41880.6|41713.4|41837.6|41670.6|41880.6|41713.4|41831.7|41664.7|0
1594866600000|2020-07-16 02:30:00|41835.8|41668.8|41834.1|41667.1|41868|41700.8|41834.1|41667.1|0
1594866900000|2020-07-16 02:35:00|41838.5|41671.5|41830.7|41663.7|41867.8|41700.6|41829.9|41662.9|0
1594867200000|2020-07-16 02:40:00|41832.6|41665.6|41803.2|41636.4|41832.6|41665.6|41777.3|41610.5|0
1594867500000|2020-07-16 02:45:00|41819.7|41652.7|41880.1|41712.9|41880.1|41712.9|41805.1|41638.3|0
1594867800000|2020-07-16 02:50:00|41889.9|41722.7|41816.8|41649.8|41897|41729.8|41813.4|41646.4|0
1594868100000|2020-07-16 02:55:00|41825|41658|41805|41638.2|41838.3|41671.3|41805|41638.2|0
1594868400000|2020-07-16 03:00:00|41800.8|41634|41784.2|41617.4|41800.8|41634|41775.4|41608.6|0
1594868700000|2020-07-16 03:05:00|41777.8|41611|41782.8|41616|41805.1|41638.3|41777.8|41611|0
1594869000000|2020-07-16 03:10:00|41781.3|41614.5|41775|41608.2|41781.3|41614.5|41770.1|41603.3|0
1594869300000|2020-07-16 03:15:00|41767.4|41600.6|41715.1|41548.5|41767.4|41600.6|41684.6|41518.2|0
1594869600000|2020-07-16 03:20:00|41735.1|41568.5|41710.7|41544.1|41735.1|41568.5|41705.7|41539.3|0
1594869900000|2020-07-16 03:25:00|41745.5|41578.9|41696.2|41529.8|41745.5|41578.9|41696.2|41529.8|0
1594870200000|2020-07-16 03:30:00|41727.8|41561.2|41750.7|41584.1|41750.7|41584.1|41719.8|41553.2|0
1594870500000|2020-07-16 03:35:00|41742.9|41576.3|41777.6|41610.8|41790.5|41623.7|41728.6|41562|0
1594870800000|2020-07-16 03:40:00|41785|41618.2|41819|41652|41821.3|41654.3|41782.3|41615.5|0
1594871100000|2020-07-16 03:45:00|41795.6|41628.8|41791.6|41624.8|41817.3|41650.3|41786.4|41619.6|0
1594871400000|2020-07-16 03:50:00|41786.5|41619.7|41781.2|41614.4|41802.2|41635.4|41781.2|41614.4|0
1594871700000|2020-07-16 03:55:00|41780.9|41614.1|41750|41583.4|41784.9|41618.1|41746.5|41579.9|0
1594872000000|2020-07-16 04:00:00|41732.1|41565.5|41735.5|41568.9|41744.2|41577.6|41732.1|41565.5|0
1594872300000|2020-07-16 04:05:00|41743.8|41577.2|41750.3|41583.7|41750.3|41583.7|41695.1|41528.7|0
1594872600000|2020-07-16 04:10:00|41752.2|41585.6|41720.4|41553.8|41752.2|41585.6|41714.1|41547.5|0
1594872900000|2020-07-16 04:15:00|41709.2|41542.6|41678.3|41511.9|41715.6|41549|41658.5|41492.1|0
1594873200000|2020-07-16 04:20:00|41673.2|41506.8|41692.9|41526.5|41707.4|41541|41673.2|41506.8|0
1594873500000|2020-07-16 04:25:00|41683.6|41517.2|41658.5|41492.1|41683.6|41517.2|41658.5|41492.1|0
1594873800000|2020-07-16 04:30:00|41657.1|41490.9|41628|41461.8|41664.8|41498.4|41628|41461.8|0
1594874100000|2020-07-16 04:35:00|41629.2|41463|41663.4|41497|41671.9|41505.5|41629.2|41463|0
1594874400000|2020-07-16 04:40:00|41667.6|41501.2|41611.4|41445.2|41674.4|41508|41611.4|41445.2|0
1594874700000|2020-07-16 04:45:00|41626.4|41460.2|41660.9|41494.5|41666.1|41499.7|41626.4|41460.2|0
1594875000000|2020-07-16 04:50:00|41657.1|41490.9|41674.7|41508.3|41684|41517.6|41631.8|41465.6|0
1594875300000|2020-07-16 04:55:00|41662|41495.6|41662.8|41496.4|41683.2|41516.8|41647.2|41481|0
1594875600000|2020-07-16 05:00:00|41656.2|41490|41603.4|41437.4|41689.7|41523.3|41603.4|41437.4|0
1594875900000|2020-07-16 05:05:00|41602.7|41436.7|41616.3|41450.1|41618.1|41451.9|41593.2|41427.2|0
1594876200000|2020-07-16 05:10:00|41613.3|41447.1|41605.5|41439.5|41614.4|41448.2|41575.4|41409.4|0
1594876500000|2020-07-16 05:15:00|41601.9|41435.9|41571.5|41405.5|41619.6|41453.4|41571.5|41405.5|0
1594876800000|2020-07-16 05:20:00|41564.7|41398.7|41579.2|41413.2|41620.5|41454.3|41564.7|41398.7|0
1594877100000|2020-07-16 05:25:00|41586.5|41420.5|41578.4|41412.4|41608.9|41442.7|41578.4|41412.4|0
1594877400000|2020-07-16 05:30:00|41580.7|41414.7|41636.3|41470.1|41636.3|41470.1|41580.7|41414.7|0
1594877700000|2020-07-16 05:35:00|41613.5|41447.3|41706.1|41539.7|41719.7|41553.1|41613.5|41447.3|0
1594878000000|2020-07-16 05:40:00|41708.7|41542.1|41731.2|41564.6|41731.2|41564.6|41708.7|41542.1|0
1594878300000|2020-07-16 05:45:00|41731.9|41565.3|41751.9|41585.3|41751.9|41585.3|41726.4|41559.8|0
1594878600000|2020-07-16 05:50:00|41742.3|41575.7|41652.9|41486.7|41742.3|41575.7|41652.9|41486.7|0
1594878900000|2020-07-16 05:55:00|41651.1|41484.9|41651|41484.8|41685|41518.6|41646.6|41480.4|0
1594944600000|2020-07-17 00:10:00|41776.4|41609.6|41754.4|41587.8|41821.3|41654.3|41754.4|41587.8|0
1594944900000|2020-07-17 00:15:00|41734.6|41568|41752.1|41585.5|41752.1|41585.5|41678.3|41511.9|0
1594945200000|2020-07-17 00:20:00|41745.3|41578.7|41734.9|41568.3|41748.8|41582.2|41720.5|41553.9|0
1594945500000|2020-07-17 00:25:00|41749.1|41582.5|41668.4|41502|41758.4|41591.7|41668.4|41502|0
1594945800000|2020-07-17 00:30:00|41657.7|41491.5|41681.1|41514.7|41713.7|41547.1|41657.7|41491.5|0
1594946100000|2020-07-17 00:35:00|41674.2|41507.8|41622.5|41456.3|41679.4|41513|41622.5|41456.3|0
1594946400000|2020-07-17 00:40:00|41626.1|41459.9|41617.2|41451|41626.1|41459.9|41594.7|41428.7|0
1594946700000|2020-07-17 00:45:00|41610.2|41444|41621.1|41454.9|41639.6|41473.4|41610.2|41444|0
1594947000000|2020-07-17 00:50:00|41632.5|41466.3|41575.2|41409.2|41632.5|41466.3|41568.5|41402.5|0
1594947300000|2020-07-17 00:55:00|41577|41411|41556.9|41391.1|41577|41411|41554.9|41389.1|0
1594947600000|2020-07-17 01:00:00|41564.2|41398.2|41530.5|41364.7|41564.2|41398.2|41523.7|41357.9|0
1594947900000|2020-07-17 01:05:00|41537.1|41371.3|41665.5|41499.1|41669.1|41502.7|41537.1|41371.3|0
1594948200000|2020-07-17 01:10:00|41672.1|41505.7|41747.6|41581|41755|41588.4|41672.1|41505.7|0
1594948500000|2020-07-17 01:15:00|41745.1|41578.5|41717.3|41550.7|41772.6|41605.8|41717.3|41550.7|0
1594948800000|2020-07-17 01:20:00|41660.7|41494.3|41703.4|41537|41703.4|41537|41650.5|41484.3|0
1594949100000|2020-07-17 01:25:00|41676.6|41510.2|41673.5|41507.1|41677.2|41510.8|41655.6|41489.4|0
1594949400000|2020-07-17 01:30:00|41650.9|41484.7|41744.9|41578.3|41752|41585.4|41648|41481.8|0
1594949700000|2020-07-17 01:35:00|41732.5|41565.9|41742.2|41575.6|41753.7|41587.1|41713.2|41546.6|0
1594950000000|2020-07-17 01:40:00|41742.5|41575.9|41776.9|41610.1|41797.6|41630.8|41742.5|41575.9|0
1594950300000|2020-07-17 01:45:00|41781.4|41614.6|41802.9|41636.1|41825.3|41658.3|41768|41601.2|0
1594950600000|2020-07-17 01:50:00|41785.6|41618.8|41809.9|41642.9|41813.3|41646.3|41785.6|41618.8|0
1594950900000|2020-07-17 01:55:00|41805.7|41638.9|41832.7|41665.7|41832.7|41665.7|41796.8|41630|0
1594951200000|2020-07-17 02:00:00|41827.2|41660.2|41899.2|41732|41899.2|41732|41807.7|41640.9|0
1594951500000|2020-07-17 02:05:00|41908.4|41741.2|41869.6|41702.4|41908.4|41741.2|41869.6|41702.4|0
1594951800000|2020-07-17 02:10:00|41868.4|41701.2|41906.6|41739.4|41906.6|41739.4|41866.2|41699|0
1594952100000|2020-07-17 02:15:00|41919.8|41752.4|41940.4|41773|41960.8|41793.2|41919.8|41752.4|0
1594952400000|2020-07-17 02:20:00|41939.4|41772|41944|41776.6|41956.8|41789.4|41928.1|41760.7|0
1594952700000|2020-07-17 02:25:00|41940.5|41773.1|41859.5|41692.3|41940.5|41773.1|41859.5|41692.3|0
1594953000000|2020-07-17 02:30:00|41863.6|41696.4|41847.4|41680.4|41875.6|41708.4|41847.4|41680.4|0
1594953300000|2020-07-17 02:35:00|41842.6|41675.6|41851.2|41684.2|41864.8|41697.6|41823.3|41656.3|0
1594953600000|2020-07-17 02:40:00|41861.2|41694|41803.3|41636.5|41861.2|41694|41803.3|41636.5|0
1594953900000|2020-07-17 02:45:00|41807.8|41641|41851.9|41684.9|41877.9|41710.7|41807.8|41641|0
1594954200000|2020-07-17 02:50:00|41845.6|41678.6|41868.2|41701|41868.2|41701|41837.3|41670.3|0
1594954500000|2020-07-17 02:55:00|41873.9|41706.7|41861.2|41694|41884.4|41717.2|41861.2|41694|0
1594954800000|2020-07-17 03:00:00|41848.5|41681.5|41855.7|41688.7|41855.7|41688.7|41833.5|41666.5|0
1594955100000|2020-07-17 03:05:00|41846.7|41679.7|41829.3|41662.3|41849.2|41682.2|41825.1|41658.1|0
1594955400000|2020-07-17 03:10:00|41822.3|41655.3|41850.8|41683.8|41850.8|41683.8|41813.8|41646.8|0
1594955700000|2020-07-17 03:15:00|41873.5|41706.3|41902|41734.8|41909.4|41742|41840.4|41673.4|0
1594956000000|2020-07-17 03:20:00|41897.6|41730.4|41876.8|41709.6|41900.5|41733.3|41858.9|41691.7|0
1594956300000|2020-07-17 03:25:00|41875.4|41708.2|41783.5|41616.7|41875.4|41708.2|41769.8|41603|0
1594956600000|2020-07-17 03:30:00|41782.6|41615.8|41741.7|41575.1|41782.6|41615.8|41741.7|41575.1|0
1594956900000|2020-07-17 03:35:00|41731.5|41564.9|41714.4|41547.8|41732.2|41565.6|41714.4|41547.8|0
1594957200000|2020-07-17 03:40:00|41721.6|41555|41715.8|41549.2|41735.1|41568.5|41696|41529.6|0
1594957500000|2020-07-17 03:45:00|41709.7|41543.1|41717|41550.4|41731.8|41565.2|41709.6|41543|0
1594957800000|2020-07-17 03:50:00|41713.1|41546.5|41704.1|41537.7|41728|41561.4|41704.1|41537.7|0
1594958100000|2020-07-17 03:55:00|41707.1|41540.7|41710.2|41543.6|41735|41568.4|41707.1|41540.7|0
1594958400000|2020-07-17 04:00:00|41716.8|41550.2|41712.6|41546|41736|41569.4|41712.6|41546|0
1594958700000|2020-07-17 04:05:00|41714.9|41548.3|41711.1|41544.5|41720.1|41553.5|41703.7|41537.3|0
1594959000000|2020-07-17 04:10:00|41710.6|41544|41632.1|41465.9|41710.6|41544|41631|41464.8|0
1594959300000|2020-07-17 04:15:00|41613.9|41447.7|41667.4|41501|41672.6|41506.2|41613.9|41447.7|0
1594959600000|2020-07-17 04:20:00|41665.4|41499|41698.9|41532.5|41698.9|41532.5|41639.6|41473.4|0
1594959900000|2020-07-17 04:25:00|41719.3|41552.7|41707.5|41541.1|41720.4|41553.8|41692|41525.6|0
1594960200000|2020-07-17 04:30:00|41733.2|41566.6|41760.6|41593.8|41767.8|41601|41689.5|41523.1|0
1594960500000|2020-07-17 04:35:00|41753.4|41586.8|41704.9|41538.5|41753.4|41586.8|41702.1|41535.7|0
1594960800000|2020-07-17 04:40:00|41712.8|41546.2|41742.1|41575.5|41742.1|41575.5|41712.8|41546.2|0
1594961100000|2020-07-17 04:45:00|41742.6|41576|41691.1|41524.7|41742.6|41576|41683.7|41517.3|0
1594961400000|2020-07-17 04:50:00|41691.2|41524.8|41713.6|41547|41713.6|41547|41679.8|41513.4|0
1594961700000|2020-07-17 04:55:00|41735.8|41569.2|41774.7|41607.9|41774.7|41607.9|41735.2|41568.6|0
1594962000000|2020-07-17 05:00:00|41775.6|41608.8|41767.1|41600.3|41784.5|41617.7|41762|41595.2|0
1594962300000|2020-07-17 05:05:00|41767.5|41600.7|41781.2|41614.4|41781.2|41614.4|41753|41586.4|0
1594962600000|2020-07-17 05:10:00|41784.2|41617.4|41769.8|41603|41784.2|41617.4|41739.7|41573.1|0
1594962900000|2020-07-17 05:15:00|41768.6|41601.8|41761.5|41594.7|41773|41606.2|41743|41576.4|0
1594963200000|2020-07-17 05:20:00|41757.3|41590.7|41721.6|41555|41765.7|41598.9|41721.6|41555|0
1594963500000|2020-07-17 05:25:00|41722.8|41556.2|41746.8|41580.2|41746.8|41580.2|41703.7|41537.3|0
1594963800000|2020-07-17 05:30:00|41748.5|41581.9|41768.2|41601.4|41788.4|41621.6|41748.5|41581.9|0
1594964100000|2020-07-17 05:35:00|41772.7|41605.9|41815.9|41648.9|41815.9|41648.9|41733.9|41567.3|0
1594964400000|2020-07-17 05:40:00|41810.8|41643.8|41806.9|41640.1|41817.3|41650.3|41803.9|41637.1|0
1594964700000|2020-07-17 05:45:00|41805.6|41638.8|41744.9|41578.3|41805.6|41638.8|41744.9|41578.3|0
1594965000000|2020-07-17 05:50:00|41732.3|41565.7|41774|41607.2|41780.8|41614|41721.4|41554.8|0
1594965300000|2020-07-17 05:55:00|41784.4|41617.6|41824.9|41657.9|41830.9|41663.9|41784.4|41617.6|0
1595203800000|2020-07-20 00:10:00|41964.1|41796.5|42054.4|41886.6|42054.4|41886.6|41932.7|41765.3|0
1595204100000|2020-07-20 00:15:00|42068.8|41900.8|42028.9|41861.1|42115|41946.8|42028.9|41861.1|0
1595204400000|2020-07-20 00:20:00|42051.2|41883.4|41959.4|41791.8|42051.2|41883.4|41959.4|41791.8|0
1595204700000|2020-07-20 00:25:00|41966|41798.4|41924.9|41757.5|41981.5|41813.9|41919.4|41752|0
1595205000000|2020-07-20 00:30:00|41906.3|41739.1|41913.6|41746.2|41937.9|41770.5|41877.2|41710|0
1595205300000|2020-07-20 00:35:00|41928|41760.6|41965.9|41798.3|41965.9|41798.3|41922.1|41754.7|0
1595205600000|2020-07-20 00:40:00|41993.4|41825.8|41993.7|41826.1|42017.2|41849.4|41982.1|41814.5|0
1595205900000|2020-07-20 00:45:00|41983.7|41816.1|41979.7|41812.1|42002.2|41834.6|41962|41794.4|0
1595206200000|2020-07-20 00:50:00|41977.3|41809.7|41936.2|41768.8|41977.3|41809.7|41930.8|41763.4|0
1595206500000|2020-07-20 00:55:00|41972.6|41805|41987.5|41819.9|42002.9|41835.3|41964.1|41796.5|0
1595206800000|2020-07-20 01:00:00|42015|41847.2|41933.3|41765.9|42022.5|41854.7|41933.3|41765.9|0
1595207100000|2020-07-20 01:05:00|41901.2|41734|41987.3|41819.7|41987.3|41819.7|41891.8|41724.6|0
1595207400000|2020-07-20 01:10:00|41970.4|41802.8|41904.7|41737.5|41974|41806.4|41900.9|41733.7|0
1595207700000|2020-07-20 01:15:00|41912.5|41745.1|41868.8|41701.6|41931.6|41764.2|41868.8|41701.6|0
1595208000000|2020-07-20 01:20:00|41875.3|41708.1|41914.2|41746.8|41914.4|41747|41865.9|41698.7|0
1595208300000|2020-07-20 01:25:00|41907.3|41740.1|41914.4|41747|41914.4|41747|41877.4|41710.2|0
1595208600000|2020-07-20 01:30:00|41922.7|41755.3|41910.4|41743|41953.8|41786.4|41910.4|41743|0
1595208900000|2020-07-20 01:35:00|41909.7|41742.3|41917|41749.6|41931.7|41764.3|41909.7|41742.3|0
1595209200000|2020-07-20 01:40:00|41912.2|41744.8|41919.5|41752.1|41919.5|41752.1|41890.2|41723|0
1595209500000|2020-07-20 01:45:00|41935.5|41768.1|41872.4|41705.2|41935.5|41768.1|41862.6|41695.4|0
1595209800000|2020-07-20 01:50:00|41866.9|41699.7|41938.3|41770.9|41938.3|41770.9|41845.1|41678.1|0
1595210100000|2020-07-20 01:55:00|41968.4|41800.8|41919.3|41751.9|41974|41806.4|41919.3|41751.9|0
1595210400000|2020-07-20 02:00:00|41912.8|41745.4|41890.8|41723.6|41912.8|41745.4|41877.3|41710.1|0
1595210700000|2020-07-20 02:05:00|41901.6|41734.4|41905.4|41738.2|41930|41762.6|41892.3|41725.1|0
1595211000000|2020-07-20 02:10:00|41914.7|41747.3|41873.2|41706|41914.7|41747.3|41864.6|41697.4|0
1595211300000|2020-07-20 02:15:00|41872|41704.8|41832.1|41665.1|41893.1|41725.9|41832.1|41665.1|0
1595211600000|2020-07-20 02:20:00|41832.4|41665.4|41830.7|41663.7|41836.1|41669.1|41816.4|41649.4|0
1595211900000|2020-07-20 02:25:00|41834.1|41667.1|41779.3|41612.5|41846.1|41679.1|41779.3|41612.5|0
1595212200000|2020-07-20 02:30:00|41770.5|41603.7|41739.3|41572.7|41770.5|41603.7|41735.9|41569.3|0
1595212500000|2020-07-20 02:35:00|41737.1|41570.5|41759.4|41592.6|41780.2|41613.4|41737.1|41570.5|0
1595212800000|2020-07-20 02:40:00|41765.1|41598.3|41762.3|41595.5|41782.2|41615.4|41760.8|41594|0
1595213100000|2020-07-20 02:45:00|41773.3|41606.5|41775.9|41609.1|41789.6|41622.8|41763|41596.2|0
1595213400000|2020-07-20 02:50:00|41776.9|41610.1|41781.2|41614.4|41798.4|41631.6|41776.9|41610.1|0
1595213700000|2020-07-20 02:55:00|41773.3|41606.5|41770.9|41604.1|41773.3|41606.5|41750.7|41584.1|0
1595214000000|2020-07-20 03:00:00|41786.4|41619.6|41798.9|41632.1|41809.9|41642.9|41782.5|41615.7|0
1595214300000|2020-07-20 03:05:00|41798|41631.2|41792|41625.2|41808.7|41641.7|41786.3|41619.5|0
1595214600000|2020-07-20 03:10:00|41803.4|41636.6|41805.4|41638.6|41805.4|41638.6|41790.1|41623.3|0
1595214900000|2020-07-20 03:15:00|41813.7|41646.7|41813.8|41646.8|41835.8|41668.8|41813.7|41646.7|0
1595215200000|2020-07-20 03:20:00|41818.1|41651.1|41815.8|41648.8|41818.1|41651.1|41800.8|41634|0
1595215500000|2020-07-20 03:25:00|41818.7|41651.7|41839|41672|41864|41696.8|41818.7|41651.7|0
1595215800000|2020-07-20 03:30:00|41847.4|41680.4|41846.4|41679.4|41847.4|41680.4|41825.9|41658.9|0
1595216100000|2020-07-20 03:35:00|41838.7|41671.7|41848.1|41681.1|41848.1|41681.1|41821.3|41654.3|0
1595216400000|2020-07-20 03:40:00|41848.9|41681.9|41849.3|41682.3|41849.3|41682.3|41832.8|41665.8|0
1595216700000|2020-07-20 03:45:00|41848.9|41681.9|41846.2|41679.2|41848.9|41681.9|41826.5|41659.5|0
1595217000000|2020-07-20 03:50:00|41854|41687|41849.2|41682.2|41878.6|41711.4|41849.2|41682.2|0
1595217300000|2020-07-20 03:55:00|41869.4|41702.2|41867.7|41700.5|41878.6|41711.4|41858.3|41691.3|0
1595217600000|2020-07-20 04:00:00|41856.4|41689.4|41872.6|41705.4|41872.6|41705.4|41854.7|41687.7|0
1595217900000|2020-07-20 04:05:00|41856.3|41689.3|41911.1|41743.7|41915|41747.6|41856.3|41689.3|0
1595218200000|2020-07-20 04:10:00|41928.4|41761|41927.2|41759.8|41928.4|41761|41917.2|41749.8|0
1595218500000|2020-07-20 04:15:00|41912.5|41745.1|41913.3|41745.9|41923.9|41756.5|41887.9|41720.7|0
1595218800000|2020-07-20 04:20:00|41899.1|41731.9|41884.9|41717.7|41912.6|41745.2|41884.9|41717.7|0
1595219100000|2020-07-20 04:25:00|41890.6|41723.4|41854.8|41687.8|41890.6|41723.4|41829.1|41662.1|0
1595219400000|2020-07-20 04:30:00|41853.7|41686.7|41842.1|41675.1|41853.7|41686.7|41829|41662|0
1595219700000|2020-07-20 04:35:00|41830|41663|41852|41685|41868.5|41701.3|41829.9|41662.9|0
1595220000000|2020-07-20 04:40:00|41864.8|41697.6|41829|41662|41864.8|41697.6|41816.9|41649.9|0
1595220300000|2020-07-20 04:45:00|41831.2|41664.2|41810.8|41643.8|41831.2|41664.2|41806.5|41639.7|0
1595220600000|2020-07-20 04:50:00|41816.4|41649.4|41819.1|41652.1|41822.5|41655.5|41799.7|41632.9|0
1595220900000|2020-07-20 04:55:00|41826.4|41659.4|41867.8|41700.6|41873.9|41706.7|41826.4|41659.4|0
1595221200000|2020-07-20 05:00:00|41872.3|41705.1|41891.9|41724.7|41893.9|41726.7|41869.6|41702.4|0
1595221500000|2020-07-20 05:05:00|41880.9|41713.7|41838.7|41671.7|41880.9|41713.7|41838.7|41671.7|0
1595221800000|2020-07-20 05:10:00|41840.1|41673.1|41833.9|41666.9|41849|41682|41830.8|41663.8|0
1595222100000|2020-07-20 05:15:00|41826|41659|41847.9|41680.9|41850.9|41683.9|41826|41659|0
1595222400000|2020-07-20 05:20:00|41855.7|41688.7|41884|41716.8|41884|41716.8|41838.8|41671.8|0
1595222700000|2020-07-20 05:25:00|41884.3|41717.1|41862.6|41695.4|41884.3|41717.1|41859.3|41692.1|0
1595223000000|2020-07-20 05:30:00|41868.4|41701.2|41850.8|41683.8|41873.6|41706.4|41845.9|41678.9|0
1595223300000|2020-07-20 05:35:00|41853.3|41686.3|41873.4|41706.2|41873.4|41706.2|41853.3|41686.3|0
1595223600000|2020-07-20 05:40:00|41875.8|41708.6|41921.8|41754.4|41926.9|41759.5|41863.1|41695.9|0
1595223900000|2020-07-20 05:45:00|41924|41756.6|41939.4|41772|41950.4|41783|41910.3|41742.9|0
1595224200000|2020-07-20 05:50:00|41955.7|41788.3|41991.6|41824|41991.6|41824|41931|41763.6|0
1595224500000|2020-07-20 05:55:00|41990.6|41823|41993.3|41825.7|42011|41843.2|41979.7|41812.1|0
1595290200000|2020-07-21 00:10:00|42527.2|42357.4|42643.2|42473|42717.3|42546.7|42527.2|42357.4|0
1595290500000|2020-07-21 00:15:00|42661.2|42490.8|42722.9|42552.3|42735.7|42565.1|42661.2|42490.8|0
1595290800000|2020-07-21 00:20:00|42715.7|42545.1|42688|42517.6|42724.9|42554.3|42674.5|42504.1|0
1595291100000|2020-07-21 00:25:00|42752.2|42581.6|42775.1|42604.3|42775.1|42604.3|42723.6|42553|0
1595291400000|2020-07-21 00:30:00|42768.5|42597.7|42787.1|42616.3|42815.4|42644.4|42768.5|42597.7|0
1595291700000|2020-07-21 00:35:00|42762.1|42591.3|42901.9|42730.7|42901.9|42730.7|42762.1|42591.3|0
1595292000000|2020-07-21 00:40:00|42885.5|42714.3|42863.6|42692.4|42909|42737.8|42852.3|42681.3|0
1595292300000|2020-07-21 00:45:00|42895.2|42724|42993.2|42821.6|42996.5|42824.9|42895.2|42724|0
1595292600000|2020-07-21 00:50:00|42992.5|42820.9|43028.9|42857.1|43040|42868.2|42992.5|42820.9|0
1595292900000|2020-07-21 00:55:00|43024|42852.2|43045.2|42873.4|43057.7|42885.9|43020.3|42848.5|0
1595293200000|2020-07-21 01:00:00|43021.8|42850|42918|42746.6|43021.8|42850|42908.3|42737.1|0
1595293500000|2020-07-21 01:05:00|42961|42789.4|42926.3|42754.9|42978.7|42807.1|42926.3|42754.9|0
1595293800000|2020-07-21 01:10:00|42944.4|42773|42929.2|42757.8|42970.2|42798.6|42929.2|42757.8|0
1595294100000|2020-07-21 01:15:00|42935|42763.6|42941.8|42770.4|42953.2|42781.8|42913.2|42741.8|0
1595294400000|2020-07-21 01:20:00|42916.8|42745.4|42881.1|42709.9|42916.8|42745.4|42861.4|42690.2|0
1595294700000|2020-07-21 01:25:00|42874.4|42703.2|42945.2|42773.8|42945.2|42773.8|42874.4|42703.2|0
1595295000000|2020-07-21 01:30:00|42956.2|42784.8|43023.1|42851.3|43023.1|42851.3|42904.5|42733.3|0
1595295300000|2020-07-21 01:35:00|43030.4|42858.6|43012.5|42840.7|43030.4|42858.6|42967.3|42795.7|0
1595295600000|2020-07-21 01:40:00|43030.2|42858.4|43004.8|42833.2|43030.2|42858.4|42981.6|42810|0
1595295900000|2020-07-21 01:45:00|42968|42796.4|43047.5|42875.7|43047.5|42875.7|42968|42796.4|0
1595296200000|2020-07-21 01:50:00|43063.9|42891.9|43115.5|42943.3|43125.7|42953.5|43063.9|42891.9|0
1595296500000|2020-07-21 01:55:00|43113.6|42941.4|43065.2|42893.2|43113.6|42941.4|43054.8|42883|0
1595296800000|2020-07-21 02:00:00|43086.8|42914.8|43116.5|42944.3|43116.5|42944.3|43086.8|42914.8|0
1595297100000|2020-07-21 02:05:00|43124.2|42952|43030.8|42859|43134.5|42962.3|43030.8|42859|0
1595297400000|2020-07-21 02:10:00|43013.4|42841.6|43071.9|42899.9|43071.9|42899.9|43013.4|42841.6|0
1595297700000|2020-07-21 02:15:00|43072.7|42900.7|43091.1|42919.1|43101|42929|43072.7|42900.7|0
1595298000000|2020-07-21 02:20:00|43084.8|42912.8|43094.3|42922.3|43103.4|42931.4|43084.1|42912.1|0
1595298300000|2020-07-21 02:25:00|43095.7|42923.7|43083|42911|43114.9|42942.7|43083|42911|0
1595298600000|2020-07-21 02:30:00|43098.7|42926.7|43155|42982.8|43155|42982.8|43090.7|42918.7|0
1595298900000|2020-07-21 02:35:00|43142.9|42970.7|43099.9|42927.9|43156.9|42984.7|43099.9|42927.9|0
1595299200000|2020-07-21 02:40:00|43116.5|42944.3|43134.7|42962.5|43141|42968.8|43103.5|42931.5|0
1595299500000|2020-07-21 02:45:00|43106.6|42934.6|43128.5|42956.3|43128.5|42956.3|43106.6|42934.6|0
1595299800000|2020-07-21 02:50:00|43131.3|42959.1|43154.7|42982.5|43154.7|42982.5|43096.4|42924.4|0
1595300100000|2020-07-21 02:55:00|43155.1|42982.9|43167.9|42995.5|43167.9|42995.5|43151|42978.8|0
1595300400000|2020-07-21 03:00:00|43165.3|42992.9|43118|42945.8|43165.3|42992.9|43118|42945.8|0
1595300700000|2020-07-21 03:05:00|43131|42958.8|43142.1|42969.9|43142.1|42969.9|43111.6|42939.4|0
1595301000000|2020-07-21 03:10:00|43144|42971.8|43112.4|42940.2|43144|42971.8|43105.1|42933.1|0
1595301300000|2020-07-21 03:15:00|43107.9|42935.9|43154.8|42982.6|43154.8|42982.6|43107.9|42935.9|0
1595301600000|2020-07-21 03:20:00|43150.6|42978.4|43140.2|42968|43150.6|42978.4|43134.8|42962.6|0
1595301900000|2020-07-21 03:25:00|43145|42972.8|43140.6|42968.4|43145|42972.8|43109.9|42937.9|0
1595302200000|2020-07-21 03:30:00|43134.6|42962.4|43131.9|42959.7|43134.6|42962.4|43106.8|42934.8|0
1595302500000|2020-07-21 03:35:00|43128|42955.8|43140.3|42968.1|43150.5|42978.3|43121.8|42949.6|0
1595302800000|2020-07-21 03:40:00|43135.1|42962.9|43162.6|42990.2|43170.7|42998.3|43135.1|42962.9|0
1595303100000|2020-07-21 03:45:00|43162.5|42990.1|43221.7|43049.1|43221.7|43049.1|43162.5|42990.1|0
1595303400000|2020-07-21 03:50:00|43204.4|43032|43231|43058.4|43231|43058.4|43204.4|43032|0
1595303700000|2020-07-21 03:55:00|43233.8|43061.2|43239|43066.4|43240.3|43067.7|43222.4|43049.8|0
1595304000000|2020-07-21 04:00:00|43231.7|43059.1|43250.9|43078.3|43253.1|43080.5|43216.8|43044.2|0
1595304300000|2020-07-21 04:05:00|43251.2|43078.6|43266.3|43093.5|43277.5|43104.7|43237.9|43065.3|0
1595304600000|2020-07-21 04:10:00|43281.8|43109|43304.3|43131.5|43315.6|43142.6|43269.1|43096.3|0
1595304900000|2020-07-21 04:15:00|43280.2|43107.4|43266.1|43093.3|43280.8|43108|43258.1|43085.5|0
1595305200000|2020-07-21 04:20:00|43261.7|43088.9|43298.4|43125.6|43299.5|43126.7|43256.3|43083.7|0
1595305500000|2020-07-21 04:25:00|43302.6|43129.8|43307|43134.2|43309.2|43136.4|43264.1|43091.3|0
1595305800000|2020-07-21 04:30:00|43313.6|43140.6|43319.4|43146.4|43333.4|43160.4|43313.6|43140.6|0
1595306100000|2020-07-21 04:35:00|43326.3|43153.3|43332|43159|43332|43159|43285.9|43113.1|0
1595306400000|2020-07-21 04:40:00|43342.2|43169.2|43351.5|43178.5|43364.2|43191|43326.3|43153.3|0
1595306700000|2020-07-21 04:45:00|43358.4|43185.4|43396.3|43223.1|43409.5|43236.3|43358.4|43185.4|0
1595307000000|2020-07-21 04:50:00|43392.1|43218.9|43405.9|43232.7|43418.3|43244.9|43390.9|43217.7|0
1595307300000|2020-07-21 04:55:00|43403.2|43230|43448.6|43275.2|43488.8|43315.2|43403.2|43230|0
1595307600000|2020-07-21 05:00:00|43426|43252.6|43483.9|43310.3|43483.9|43310.3|43420.3|43246.9|0
1595307900000|2020-07-21 05:05:00|43487.5|43313.9|43460.4|43287|43527|43353.2|43448.3|43274.9|0
1595308200000|2020-07-21 05:10:00|43455.7|43282.3|43404.5|43231.3|43455.7|43282.3|43404.5|43231.3|0
1595308500000|2020-07-21 05:15:00|43393|43219.8|43377.5|43204.3|43418.1|43244.7|43366.2|43193|0
1595308800000|2020-07-21 05:20:00|43368.2|43195|43349|43176|43386.4|43213.2|43332.2|43159.2|0
1595309100000|2020-07-21 05:25:00|43349.1|43176.1|43315.5|43142.5|43367.8|43194.6|43311.6|43138.6|0
1595309400000|2020-07-21 05:30:00|43323.6|43150.6|43311.5|43138.6|43361|43188|43311.5|43138.6|0
1595309700000|2020-07-21 05:35:00|43283.5|43110.7|43296.9|43124.1|43329.3|43156.3|43283.5|43110.7|0
1595310000000|2020-07-21 05:40:00|43298.7|43125.9|43329.1|43156.1|43329.1|43156.1|43298.2|43125.4|0
1595310300000|2020-07-21 05:45:00|43338.1|43165.1|43414.6|43241.2|43414.6|43241.2|43334.4|43161.4|0
1595310600000|2020-07-21 05:50:00|43436.7|43263.3|43544.9|43371.1|43544.9|43371.1|43436.7|43263.3|0
1595310900000|2020-07-21 05:55:00|43583.6|43409.6|43521.4|43347.6|43597.2|43423.2|43494.3|43320.7|0
1595376600000|2020-07-22 00:10:00|42585.1|42415.1|42531.1|42361.3|42669|42498.6|42500.4|42330.8|0
1595376900000|2020-07-22 00:15:00|42472.9|42303.3|42407.1|42237.9|42501.7|42332.1|42400|42230.8|0
1595377200000|2020-07-22 00:20:00|42384.6|42215.4|42217.6|42049|42399.8|42230.6|42217.6|42049|0
1595377500000|2020-07-22 00:25:00|42192.3|42023.9|42231.3|42062.7|42231.3|42062.7|42132|41963.8|0
1595377800000|2020-07-22 00:30:00|42262.7|42093.9|42127.9|41959.7|42262.7|42093.9|42069.1|41901.1|0
1595378100000|2020-07-22 00:35:00|42110.2|41942|42156.3|41988.1|42156.3|41988.1|42095.2|41927.2|0
1595378400000|2020-07-22 00:40:00|42157.8|41989.6|42174.4|42006|42201.2|42032.8|42156.2|41988|0
1595378700000|2020-07-22 00:45:00|42163.6|41995.2|42163.8|41995.4|42166|41997.6|42148.2|41980|0
1595379000000|2020-07-22 00:50:00|42157.4|41989.2|42076.1|41908.1|42164.3|41995.9|42073.1|41905.1|0
1595379300000|2020-07-22 00:55:00|42086|41918|42071.1|41903.1|42119.5|41951.3|42037|41869.2|0
1595379600000|2020-07-22 01:00:00|42063.6|41895.6|42090.1|41922.1|42135.8|41967.6|42063.6|41895.6|0
1595379900000|2020-07-22 01:05:00|42065.5|41897.5|42101|41933|42112.1|41943.9|42065.5|41897.5|0
1595380200000|2020-07-22 01:10:00|42117|41948.8|42197.3|42028.9|42197.3|42028.9|42100.6|41932.6|0
1595380500000|2020-07-22 01:15:00|42179.5|42011.1|42117.5|41949.3|42196.8|42028.4|42117.5|41949.3|0
1595380800000|2020-07-22 01:20:00|42135.9|41967.7|42147.5|41979.3|42174.6|42006.2|42126.6|41958.4|0
1595381100000|2020-07-22 01:25:00|42141.5|41973.3|42121.1|41952.9|42149|41980.8|42121.1|41952.9|0
1595381400000|2020-07-22 01:30:00|42123.6|41955.4|42140|41971.8|42163.7|41995.3|42120.4|41952.2|0
1595381700000|2020-07-22 01:35:00|42153.4|41985.2|42170.4|42002|42189.4|42021|42147.9|41979.7|0
1595382000000|2020-07-22 01:40:00|42168.8|42000.4|42175.8|42007.4|42189.4|42021|42155.9|41987.7|0
1595382300000|2020-07-22 01:45:00|42169.3|42000.9|42171|42002.6|42171|42002.6|42134.9|41966.7|0
1595382600000|2020-07-22 01:50:00|42175.4|42007|42207.4|42039|42207.4|42039|42169.5|42001.1|0
1595382900000|2020-07-22 01:55:00|42203.1|42034.7|42167.1|41998.7|42203.1|42034.7|42167.1|41998.7|0
1595383200000|2020-07-22 02:00:00|42181.7|42013.3|42142.1|41973.9|42181.7|42013.3|42138.1|41969.9|0
1595383500000|2020-07-22 02:05:00|42147.1|41978.9|42145.5|41977.3|42148.5|41980.3|42135.1|41966.9|0
1595383800000|2020-07-22 02:10:00|42143.2|41975|42177.3|42008.9|42177.3|42008.9|42140.1|41971.9|0
1595384100000|2020-07-22 02:15:00|42178.8|42010.4|42183.1|42014.7|42201.6|42033.2|42178.8|42010.4|0
1595384400000|2020-07-22 02:20:00|42179.7|42011.3|42228|42059.4|42228|42059.4|42172.2|42003.8|0
1595384700000|2020-07-22 02:25:00|42219.7|42051.1|42233.7|42065.1|42249.1|42080.5|42215.4|42046.8|0
1595385000000|2020-07-22 02:30:00|42246.8|42078.2|42233.4|42064.8|42278.8|42110|42233.4|42064.8|0
1595385300000|2020-07-22 02:35:00|42235.3|42066.7|42260.9|42092.1|42260.9|42092.1|42221.6|42053|0
1595385600000|2020-07-22 02:40:00|42260|42091.2|42283.8|42115|42287.1|42118.3|42229.7|42061.1|0
1595385900000|2020-07-22 02:45:00|42268.5|42099.7|42268.2|42099.4|42268.5|42099.7|42242.4|42073.8|0
1595386200000|2020-07-22 02:50:00|42274.3|42105.5|42313.6|42144.6|42334.9|42165.9|42274.3|42105.5|0
1595386500000|2020-07-22 02:55:00|42294.5|42125.7|42281.8|42113|42298|42129.2|42274.1|42105.3|0
1595386800000|2020-07-22 03:00:00|42267.6|42098.8|42240.9|42072.3|42268.8|42100|42240.9|42072.3|0
1595387100000|2020-07-22 03:05:00|42242.6|42074|42226.7|42058.1|42263.5|42094.7|42226.7|42058.1|0
1595387400000|2020-07-22 03:10:00|42218|42049.4|42219.9|42051.3|42219.9|42051.3|42189.2|42020.8|0
1595387700000|2020-07-22 03:15:00|42212|42043.4|42168.8|42000.4|42212|42043.4|42168.8|42000.4|0
1595388000000|2020-07-22 03:20:00|42163.5|41995.1|42150.4|41982.2|42176.7|42008.3|42150.4|41982.2|0
1595388300000|2020-07-22 03:25:00|42156.4|41988.2|42147.2|41979|42160.8|41992.4|42143.6|41975.4|0
1595388600000|2020-07-22 03:30:00|42144.2|41976|42102.6|41934.6|42144.2|41976|42102.5|41934.5|0
1595388900000|2020-07-22 03:35:00|42103.5|41935.5|42097.5|41929.5|42105.3|41937.3|42093.9|41925.9|0
1595389200000|2020-07-22 03:40:00|42093.5|41925.5|42103.6|41935.6|42113.6|41945.4|42093.5|41925.5|0
1595389500000|2020-07-22 03:45:00|42105.1|41937.1|42098.4|41930.4|42109.9|41941.7|42098.4|41930.4|0
1595389800000|2020-07-22 03:50:00|42095.6|41927.6|42089.9|41921.9|42099|41931|42089.9|41921.9|0
1595390100000|2020-07-22 03:55:00|42088.9|41920.9|42080.3|41912.3|42088.9|41920.9|42061.5|41893.5|0
1595390400000|2020-07-22 04:00:00|42080.9|41912.9|42119.4|41951.2|42132.7|41964.5|42077.2|41909.2|0
1595390700000|2020-07-22 04:05:00|42115.1|41946.9|42138.4|41970.2|42146.9|41978.7|42108|41940|0
1595391000000|2020-07-22 04:10:00|42152|41983.8|42097.8|41929.8|42152|41983.8|42091.2|41923.2|0
1595391300000|2020-07-22 04:15:00|42089.8|41921.8|42054.7|41886.9|42089.8|41921.8|42042.5|41874.7|0
1595391600000|2020-07-22 04:20:00|42057.2|41889.4|42068.3|41900.3|42068.3|41900.3|42044.2|41876.4|0
1595391900000|2020-07-22 04:25:00|42070.7|41902.7|42043.3|41875.5|42080.1|41912.1|42043.3|41875.5|0
1595392200000|2020-07-22 04:30:00|42057.6|41889.8|42008.7|41841.1|42057.6|41889.8|42008.7|41841.1|0
1595392500000|2020-07-22 04:35:00|42001.9|41834.3|42032.6|41864.8|42032.6|41864.8|41999.6|41832|0
1595392800000|2020-07-22 04:40:00|42050.3|41882.5|42014.9|41847.1|42057.5|41889.7|42014.9|41847.1|0
1595393100000|2020-07-22 04:45:00|42023|41855.2|42026|41858.2|42046.8|41879|42009|41841.2|0
1595393400000|2020-07-22 04:50:00|42032.1|41864.3|42013.6|41845.8|42032.1|41864.3|42010.9|41843.1|0
1595393700000|2020-07-22 04:55:00|42023.8|41856|42037.4|41869.6|42045.6|41877.8|42023.8|41856|0
1595394000000|2020-07-22 05:00:00|42037.5|41869.7|42066.8|41898.8|42066.8|41898.8|42036.2|41868.4|0
1595394300000|2020-07-22 05:05:00|42065.5|41897.5|42039.9|41872.1|42072.9|41904.9|42036.2|41868.4|0
1595394600000|2020-07-22 05:10:00|42061.2|41893.2|42073.4|41905.4|42102.7|41934.7|42056.6|41888.8|0
1595394900000|2020-07-22 05:15:00|42079.3|41911.3|42058.1|41890.3|42084.8|41916.8|42058.1|41890.3|0
1595395200000|2020-07-22 05:20:00|42053.2|41885.4|42044.1|41876.3|42072.6|41904.6|42044.1|41876.3|0
1595395500000|2020-07-22 05:25:00|42054.1|41886.3|42063.2|41895.2|42079.9|41911.9|42049.1|41881.3|0
1595395800000|2020-07-22 05:30:00|42053|41885.2|42049.9|41882.1|42064.8|41896.8|42045.4|41877.6|0
1595396100000|2020-07-22 05:35:00|42049.6|41881.8|42052.1|41884.3|42052.1|41884.3|42022.3|41854.5|0
1595396400000|2020-07-22 05:40:00|42063.4|41895.4|42030.1|41862.3|42063.4|41895.4|42028.6|41860.8|0
1595396700000|2020-07-22 05:45:00|42059.3|41891.3|42012.5|41844.7|42059.3|41891.3|42012.5|41844.7|0
1595397000000|2020-07-22 05:50:00|42027.9|41860.1|42055.3|41887.5|42055.3|41887.5|42025|41857.2|0
1595397300000|2020-07-22 05:55:00|42064|41896|42057|41889.2|42093.6|41925.6|42057|41889.2|0
1595463000000|2020-07-23 00:10:00|42060.9|41892.9|42048.5|41880.7|42060.9|41892.9|42034.2|41866.4|0
1595463300000|2020-07-23 00:15:00|42047.3|41879.5|41980.5|41812.9|42047.3|41879.5|41939.4|41772|0
1595463600000|2020-07-23 00:20:00|41953.8|41786.4|41813.3|41646.3|41953.8|41786.4|41813.3|41646.3|0
1595463900000|2020-07-23 00:25:00|41794.3|41627.5|41741.2|41574.6|41794.3|41627.5|41741.2|41574.6|0
1595464200000|2020-07-23 00:30:00|41745.1|41578.5|41866.4|41699.2|41887|41719.8|41745.1|41578.5|0
1595464500000|2020-07-23 00:35:00|41883.1|41715.9|41845.6|41678.6|41883.1|41715.9|41837|41670|0
1595464800000|2020-07-23 00:40:00|41844.7|41677.7|41914.3|41746.9|41914.3|41746.9|41844.7|41677.7|0
1595465100000|2020-07-23 00:45:00|41921.8|41754.4|41911.3|41743.9|41925.4|41758|41893.4|41726.2|0
1595465400000|2020-07-23 00:50:00|41910.4|41743|41938|41770.6|41945.9|41778.5|41910.4|41743|0
1595465700000|2020-07-23 00:55:00|41937.5|41770.1|41921.9|41754.5|41937.5|41770.1|41898.1|41730.9|0
1595466000000|2020-07-23 01:00:00|41924.7|41757.3|41912|41744.6|41924.7|41757.3|41875.7|41708.5|0
1595466300000|2020-07-23 01:05:00|41914.3|41746.9|41939.1|41771.7|41950.2|41782.8|41914.3|41746.9|0
1595466600000|2020-07-23 01:10:00|41941.5|41774.1|41973.9|41806.3|41977.5|41809.9|41941.5|41774.1|0
1595466900000|2020-07-23 01:15:00|41982.1|41814.5|41985.1|41817.5|41990.6|41823|41948.1|41780.7|0
1595467200000|2020-07-23 01:20:00|41972.2|41804.6|41984.1|41816.5|41997.1|41829.5|41972.2|41804.6|0
1595467500000|2020-07-23 01:25:00|41992.7|41825.1|41995.7|41828.1|42013.9|41846.1|41984.4|41816.8|0
1595467800000|2020-07-23 01:30:00|42003.5|41835.9|42120.6|41952.4|42120.6|41952.4|42003.5|41835.9|0
1595468100000|2020-07-23 01:35:00|42130.1|41961.9|42244.1|42075.5|42244.1|42075.5|42114.4|41946.2|0
1595468400000|2020-07-23 01:40:00|42215.9|42047.3|42222.9|42054.3|42241.8|42073.2|42197.3|42028.9|0
1595468700000|2020-07-23 01:45:00|42217.2|42048.6|42132.3|41964.1|42217.2|42048.6|42132.3|41964.1|0
1595469000000|2020-07-23 01:50:00|42129.9|41961.7|42089.3|41921.3|42145.6|41977.4|42089.3|41921.3|0
1595469300000|2020-07-23 01:55:00|42120.6|41952.4|42166.9|41998.5|42170.7|42002.3|42120|41951.8|0
1595469600000|2020-07-23 02:00:00|42164.4|41996|42104.6|41936.6|42164.4|41996|42086.6|41918.6|0
1595469900000|2020-07-23 02:05:00|42078.6|41910.6|42064.2|41896.2|42083.6|41915.6|42046.5|41878.7|0
1595470200000|2020-07-23 02:10:00|42062.4|41894.4|42099.4|41931.4|42099.4|41931.4|42062.4|41894.4|0
1595470500000|2020-07-23 02:15:00|42108.4|41940.4|42128.1|41959.9|42149.1|41980.9|42108.4|41940.4|0
1595470800000|2020-07-23 02:20:00|42132.4|41964.2|42063.5|41895.5|42140.4|41972.2|42061.7|41893.7|0
1595471100000|2020-07-23 02:25:00|42079.4|41911.4|42030.3|41862.5|42093.3|41925.3|42030.3|41862.5|0
1595471400000|2020-07-23 02:30:00|42029.1|41861.3|42028.9|41861.1|42042.2|41874.4|42011.8|41844|0
1595471700000|2020-07-23 02:35:00|41995|41827.4|41973.4|41805.8|41995|41827.4|41957.8|41790.4|0
1595472000000|2020-07-23 02:40:00|41978.2|41810.6|41869.6|41702.4|41978.2|41810.6|41864.8|41697.6|0
1595472300000|2020-07-23 02:45:00|41898.1|41730.9|41856.5|41689.5|41908.1|41740.9|41856.5|41689.5|0
1595472600000|2020-07-23 02:50:00|41855|41688|41863.1|41695.9|41866.3|41699.1|41833.9|41666.9|0
1595472900000|2020-07-23 02:55:00|41876.7|41709.5|41881.1|41713.9|41919.4|41752|41873|41705.8|0
1595473200000|2020-07-23 03:00:00|41877.5|41710.3|41920.7|41753.3|41924|41756.6|41865.2|41698|0
1595473500000|2020-07-23 03:05:00|41939.3|41771.9|41943.1|41775.7|41956.9|41789.5|41934.8|41767.4|0
1595473800000|2020-07-23 03:10:00|41933|41765.6|41963.1|41795.5|41964.3|41796.7|41925.1|41757.7|0
1595474100000|2020-07-23 03:15:00|41980.2|41812.6|42018.2|41850.4|42018.2|41850.4|41963.1|41795.5|0
1595474400000|2020-07-23 03:20:00|42017.9|41850.1|42011.7|41843.9|42041.4|41873.6|42008.1|41840.5|0
1595474700000|2020-07-23 03:25:00|42014.9|41847.1|42047|41879.2|42047|41879.2|41997.8|41830.2|0
1595475000000|2020-07-23 03:30:00|42055.6|41887.8|42051.9|41884.1|42068.3|41900.3|42025.6|41857.8|0
1595475300000|2020-07-23 03:35:00|42046|41878.2|42060|41892|42060|41892|42025.3|41857.5|0
1595475600000|2020-07-23 03:40:00|42062.1|41894.1|42057|41889.2|42074.4|41906.4|42050.8|41883|0
1595475900000|2020-07-23 03:45:00|42057.7|41889.9|42072.1|41904.1|42087.4|41919.4|42057.7|41889.9|0
1595476200000|2020-07-23 03:50:00|42062.3|41894.3|42043.1|41875.3|42067.3|41899.3|42043.1|41875.3|0
1595476500000|2020-07-23 03:55:00|42048.8|41881|42085.7|41917.7|42092.4|41924.4|42039.3|41871.5|0
1595476800000|2020-07-23 04:00:00|42083.4|41915.4|42049.3|41881.5|42083.4|41915.4|42049.3|41881.5|0
1595477100000|2020-07-23 04:05:00|42043|41875.2|42047|41879.2|42067.1|41899.1|42042|41874.2|0
1595477400000|2020-07-23 04:10:00|42043.3|41875.5|42042.3|41874.5|42052.6|41884.8|42039.2|41871.4|0
1595477700000|2020-07-23 04:15:00|42041.1|41873.3|42031.2|41863.4|42044.7|41876.9|42010.7|41842.9|0
1595478000000|2020-07-23 04:20:00|42035.2|41867.4|42027.3|41859.5|42035.2|41867.4|42024|41856.2|0
1595478300000|2020-07-23 04:25:00|42026.7|41858.9|42039.5|41871.7|42039.5|41871.7|42020.1|41852.3|0
1595478600000|2020-07-23 04:30:00|42042|41874.2|42058.6|41890.8|42058.6|41890.8|42041|41873.2|0
1595478900000|2020-07-23 04:35:00|42055.6|41887.8|42039.9|41872.1|42055.6|41887.8|42035.9|41868.1|0
1595479200000|2020-07-23 04:40:00|42033.4|41865.6|42065|41897|42065|41897|42033.4|41865.6|0
1595479500000|2020-07-23 04:45:00|42070.3|41902.3|42040.8|41873|42070.3|41902.3|42040.8|41873|0
1595479800000|2020-07-23 04:50:00|42040|41872.2|42047.2|41879.4|42047.2|41879.4|42028.9|41861.1|0
1595480100000|2020-07-23 04:55:00|42043.6|41875.8|42053.1|41885.3|42055.6|41887.8|42041.5|41873.7|0
1595480400000|2020-07-23 05:00:00|42040.5|41872.7|42032.8|41865|42040.5|41872.7|42026.7|41858.9|0
1595480700000|2020-07-23 05:05:00|42030|41862.2|42092.3|41924.3|42095.6|41927.6|42030|41862.2|0
1595481000000|2020-07-23 05:10:00|42099.9|41931.9|42123.6|41955.4|42158.9|41990.7|42099.9|41931.9|0
1595481300000|2020-07-23 05:15:00|42134.4|41966.2|42150.1|41981.9|42164.1|41995.7|42134.4|41966.2|0
1595481600000|2020-07-23 05:20:00|42153.5|41985.3|42162.1|41993.7|42162.5|41994.1|42126.3|41958.1|0
1595481900000|2020-07-23 05:25:00|42170.2|42001.8|42158.4|41990.2|42177.4|42009|42158.4|41990.2|0
1595482200000|2020-07-23 05:30:00|42159.2|41990.9|42139.6|41971.4|42162.3|41993.9|42139.6|41971.4|0
1595482500000|2020-07-23 05:35:00|42122|41953.8|42107.5|41939.5|42144|41975.8|42089.9|41921.9|0
1595482800000|2020-07-23 05:40:00|42108.3|41940.3|42119.6|41951.4|42120.2|41952|42083.6|41915.6|0
1595483100000|2020-07-23 05:45:00|42114.6|41946.4|42092.3|41924.3|42114.6|41946.4|42076.5|41908.5|0
1595483400000|2020-07-23 05:50:00|42098.1|41930.1|42104.9|41936.9|42126.6|41958.4|42098.1|41930.1|0
1595483700000|2020-07-23 05:55:00|42107.6|41939.6|42120.6|41952.4|42120.6|41952.4|42074.9|41906.9|0
1595549400000|2020-07-24 00:10:00|41608.6|41442.4|41573.6|41407.6|41608.6|41442.4|41570.5|41404.5|0
1595549700000|2020-07-24 00:15:00|41553.3|41387.5|41559.6|41393.6|41572.5|41406.5|41547.1|41381.3|0
1595550000000|2020-07-24 00:20:00|41574.1|41408.1|41522.2|41356.4|41576.1|41410.1|41522.2|41356.4|0
1595550300000|2020-07-24 00:25:00|41522.6|41356.8|41551.1|41385.3|41561.8|41395.8|41522.6|41356.8|0
1595550600000|2020-07-24 00:30:00|41563.6|41397.6|41545.7|41379.9|41563.6|41397.6|41531.7|41365.9|0
1595550900000|2020-07-24 00:35:00|41546.5|41380.7|41515.7|41349.9|41547.5|41381.7|41515.7|41349.9|0
1595551200000|2020-07-24 00:40:00|41515.9|41350.1|41502.2|41336.6|41515.9|41350.1|41497.6|41332|0
1595551500000|2020-07-24 00:45:00|41511.8|41346|41527.8|41362|41537.6|41371.8|41511.8|41346|0
1595551800000|2020-07-24 00:50:00|41531.1|41365.3|41542.4|41376.6|41545|41379.2|41531.1|41365.3|0
1595552100000|2020-07-24 00:55:00|41535.2|41369.4|41534.4|41368.6|41538.9|41373.1|41522|41356.2|0
1595552400000|2020-07-24 01:00:00|41538.1|41372.3|41517.6|41351.8|41538.1|41372.3|41508.7|41342.9|0
1595552700000|2020-07-24 01:05:00|41512.8|41347|41527.7|41361.9|41544.1|41378.3|41512.8|41347|0
1595553000000|2020-07-24 01:10:00|41529.8|41364|41493|41327.4|41529.8|41364|41493|41327.4|0
1595553300000|2020-07-24 01:15:00|41492.5|41326.9|41487.5|41321.9|41492.5|41326.9|41444.2|41278.8|0
1595553600000|2020-07-24 01:20:00|41506.2|41340.6|41481.2|41315.6|41517.2|41351.4|41467.9|41302.3|0
1595553900000|2020-07-24 01:25:00|41472.4|41306.8|41469.3|41303.7|41486.5|41320.9|41469.3|41303.7|0
1595554200000|2020-07-24 01:30:00|41467.6|41302|41469.2|41303.6|41481.4|41315.8|41452.8|41287.4|0
1595554500000|2020-07-24 01:35:00|41465.4|41299.8|41437.4|41272|41465.4|41299.8|41432.3|41266.9|0
1595554800000|2020-07-24 01:40:00|41436.1|41270.7|41460.1|41294.5|41478.4|41312.8|41436.1|41270.7|0
1595555100000|2020-07-24 01:45:00|41465|41299.4|41422.4|41257|41465|41299.4|41405.8|41240.6|0
1595555400000|2020-07-24 01:50:00|41422.1|41256.7|41415.5|41250.1|41429.6|41264.2|41406.7|41241.5|0
1595555700000|2020-07-24 01:55:00|41440.4|41275|41427.4|41262|41440.4|41275|41421.9|41256.5|0
1595556000000|2020-07-24 02:00:00|41421|41255.6|41411.4|41246|41428.2|41262.8|41408.2|41242.8|0
1595556300000|2020-07-24 02:05:00|41397.1|41231.9|41381.2|41216|41414.3|41248.9|41373.6|41208.4|0
1595556600000|2020-07-24 02:10:00|41389.1|41223.9|41405|41239.8|41405|41239.8|41378.3|41213.1|0
1595556900000|2020-07-24 02:15:00|41402.2|41237|41465.4|41299.8|41470|41304.4|41402.2|41237|0
1595557200000|2020-07-24 02:20:00|41466.3|41300.7|41488.9|41323.3|41506.7|41341.1|41461|41295.4|0
1595557500000|2020-07-24 02:25:00|41483.2|41317.6|41504.4|41338.8|41517.5|41351.7|41483.2|41317.6|0
1595557800000|2020-07-24 02:30:00|41516.3|41350.5|41565.5|41399.5|41565.5|41399.5|41513.9|41348.1|0
1595558100000|2020-07-24 02:35:00|41569.2|41403.2|41573.8|41407.8|41596.5|41430.5|41561.3|41395.3|0
1595558400000|2020-07-24 02:40:00|41577.4|41411.4|41600.7|41434.7|41608.6|41442.4|41577.4|41411.4|0
1595558700000|2020-07-24 02:45:00|41607.7|41441.7|41575.9|41409.9|41615.1|41448.9|41575.9|41409.9|0
1595559000000|2020-07-24 02:50:00|41570.5|41404.5|41564.3|41398.3|41570.5|41404.5|41533.3|41367.5|0
1595559300000|2020-07-24 02:55:00|41557.7|41391.9|41550.3|41384.5|41557.7|41391.9|41528.8|41363|0
1595559600000|2020-07-24 03:00:00|41557.2|41391.4|41530.6|41364.8|41557.2|41391.4|41528.9|41363.1|0
1595559900000|2020-07-24 03:05:00|41530.5|41364.7|41524.4|41358.6|41530.5|41364.7|41514.2|41348.4|0
1595560200000|2020-07-24 03:10:00|41506.8|41341.2|41485|41319.4|41510.2|41344.4|41475.4|41309.8|0
1595560500000|2020-07-24 03:15:00|41486.6|41321|41483.9|41318.3|41494.9|41329.3|41481.6|41316|0
1595560800000|2020-07-24 03:20:00|41484.2|41318.6|41433.1|41267.7|41485.2|41319.6|41433.1|41267.7|0
1595561100000|2020-07-24 03:25:00|41426.9|41261.5|41404.8|41239.6|41426.9|41261.5|41399.8|41234.6|0
1595561400000|2020-07-24 03:30:00|41403.3|41238.1|41402.8|41237.6|41410|41244.6|41396.3|41231.1|0
1595561700000|2020-07-24 03:35:00|41403.6|41238.4|41388.5|41223.3|41405.5|41240.3|41380.5|41215.3|0
1595562000000|2020-07-24 03:40:00|41390.8|41225.6|41388.3|41223.1|41395.6|41230.4|41381.2|41216|0
1595562300000|2020-07-24 03:45:00|41393.8|41228.6|41390.1|41224.9|41394.3|41229.1|41373|41207.8|0
1595562600000|2020-07-24 03:50:00|41397.6|41232.4|41378.4|41213.2|41422.9|41257.5|41375.6|41210.4|0
1595562900000|2020-07-24 03:55:00|41386|41220.8|41386.7|41221.5|41387.8|41222.6|41377.8|41212.6|0
1595563200000|2020-07-24 04:00:00|41391.7|41226.5|41400.4|41235.2|41410.1|41244.7|41383.6|41218.4|0
1595563500000|2020-07-24 04:05:00|41388.2|41223|41416.8|41251.4|41416.8|41251.4|41385.2|41220|0
1595563800000|2020-07-24 04:10:00|41414.6|41249.2|41416.4|41251|41429.1|41263.7|41414.6|41249.2|0
1595564100000|2020-07-24 04:15:00|41418.8|41253.4|41395.5|41230.3|41426|41260.6|41395.5|41230.3|0
1595564400000|2020-07-24 04:20:00|41395.6|41230.4|41384.7|41219.5|41395.7|41230.5|41364.1|41198.9|0
1595564700000|2020-07-24 04:25:00|41388.1|41222.9|41414.2|41248.8|41415.3|41249.9|41388.1|41222.9|0
1595565000000|2020-07-24 04:30:00|41416.5|41251.1|41399.1|41233.9|41427.2|41261.8|41397.2|41232|0
1595565300000|2020-07-24 04:35:00|41401.3|41236.1|41433.6|41268.2|41433.6|41268.2|41391|41225.8|0
1595565600000|2020-07-24 04:40:00|41419.5|41254.1|41411.6|41246.2|41420.7|41255.3|41411|41245.6|0
1595565900000|2020-07-24 04:45:00|41422.7|41257.3|41418|41252.6|41425.2|41259.8|41417.5|41252.1|0
1595566200000|2020-07-24 04:50:00|41420.3|41254.9|41413|41247.6|41430.2|41264.8|41413|41247.6|0
1595566500000|2020-07-24 04:55:00|41416.2|41250.8|41420|41254.6|41434|41268.6|41416.2|41250.8|0
1595566800000|2020-07-24 05:00:00|41427.1|41261.7|41427.5|41262.1|41436.5|41271.1|41415.5|41250.1|0
1595567100000|2020-07-24 05:05:00|41432.5|41267.1|41443.3|41277.9|41452.1|41286.7|41430.9|41265.5|0
1595567400000|2020-07-24 05:10:00|41439.7|41274.3|41496.7|41331.1|41499.9|41334.3|41426.6|41261.2|0
1595567700000|2020-07-24 05:15:00|41481|41315.4|41555|41389.2|41555|41389.2|41481|41315.4|0
1595568000000|2020-07-24 05:20:00|41556.4|41390.6|41531.7|41365.9|41556.4|41390.6|41514.3|41348.5|0
1595568300000|2020-07-24 05:25:00|41535.4|41369.6|41566.5|41400.5|41602.8|41436.8|41535.4|41369.6|0
1595568600000|2020-07-24 05:30:00|41560.8|41394.8|41532.9|41367.1|41560.8|41394.8|41488.2|41322.6|0
1595568900000|2020-07-24 05:35:00|41546.2|41380.4|41521.3|41355.5|41568.2|41402.2|41521.3|41355.5|0
1595569200000|2020-07-24 05:40:00|41490|41324.4|41448.9|41283.5|41490|41324.4|41448.9|41283.5|0
1595569500000|2020-07-24 05:45:00|41442.7|41277.3|41426.6|41261.2|41454.9|41289.5|41426.6|41261.2|0
1595569800000|2020-07-24 05:50:00|41429.4|41264|41433|41267.6|41451.7|41286.3|41425|41259.6|0
1595570100000|2020-07-24 05:55:00|41426.7|41261.3|41416.9|41251.5|41428.3|41262.9|41416.9|41251.5|0
1595808600000|2020-07-27 00:10:00|41299.7|41134.9|41324.7|41159.7|41369.1|41203.9|41298.6|41133.8|0
1595808900000|2020-07-27 00:15:00|41317.9|41152.9|41375|41209.8|41417.4|41252|41317.9|41152.9|0
1595809200000|2020-07-27 00:20:00|41367.4|41202.2|41414.2|41248.8|41420.6|41255.2|41365.5|41200.3|0
1595809500000|2020-07-27 00:25:00|41410.8|41245.4|41450.7|41285.3|41450.7|41285.3|41410.8|41245.4|0
1595809800000|2020-07-27 00:30:00|41473.1|41307.5|41512.4|41346.6|41512.4|41346.6|41446.5|41281.1|0
1595810100000|2020-07-27 00:35:00|41509.3|41343.5|41459.4|41293.8|41531.1|41365.3|41454.1|41288.7|0
1595810400000|2020-07-27 00:40:00|41441.4|41276|41436.3|41270.9|41471.9|41306.3|41418.6|41253.2|0
1595810700000|2020-07-27 00:45:00|41454.3|41288.9|41393|41227.8|41459.5|41293.9|41383.5|41218.3|0
1595811000000|2020-07-27 00:50:00|41394.3|41229.1|41365.8|41200.6|41407.4|41242.2|41365.8|41200.6|0
1595811300000|2020-07-27 00:55:00|41367|41201.8|41422.8|41257.4|41425.7|41260.3|41367|41201.8|0
1595811600000|2020-07-27 01:00:00|41413.5|41248.1|41387.6|41222.4|41413.5|41248.1|41385.9|41220.7|0
1595811900000|2020-07-27 01:05:00|41394.7|41229.5|41378.3|41213.1|41409.4|41244|41375.2|41210|0
1595812200000|2020-07-27 01:10:00|41369.5|41204.3|41342.5|41177.5|41369.5|41204.3|41342.5|41177.5|0
1595812500000|2020-07-27 01:15:00|41351.8|41186.8|41368.3|41203.1|41368.3|41203.1|41345.5|41180.5|0
1595812800000|2020-07-27 01:20:00|41378.4|41213.2|41413.4|41248|41430.1|41264.7|41378.4|41213.2|0
1595813100000|2020-07-27 01:25:00|41408|41242.6|41451|41285.6|41460.4|41294.8|41408|41242.6|0
1595813400000|2020-07-27 01:30:00|41473.7|41308.1|41448.1|41282.7|41473.7|41308.1|41437.1|41271.7|0
1595813700000|2020-07-27 01:35:00|41444.6|41279.2|41480.9|41315.3|41480.9|41315.3|41444.6|41279.2|0
1595814000000|2020-07-27 01:40:00|41495.5|41329.9|41505.5|41339.9|41515.3|41349.5|41485.5|41319.9|0
1595814300000|2020-07-27 01:45:00|41507.4|41341.8|41465.5|41299.9|41510|41344.2|41465.5|41299.9|0
1595814600000|2020-07-27 01:50:00|41463.8|41298.2|41432.7|41267.3|41463.8|41298.2|41427.8|41262.4|0
1595814900000|2020-07-27 01:55:00|41429.4|41264|41369.5|41204.3|41429.4|41264|41369.5|41204.3|0
1595815200000|2020-07-27 02:00:00|41358|41192.8|41327.6|41162.6|41364.4|41199.2|41327.6|41162.6|0
1595815500000|2020-07-27 02:05:00|41325.2|41160.2|41333|41168|41335.7|41170.7|41300.3|41135.5|0
1595815800000|2020-07-27 02:10:00|41317.8|41152.8|41301|41136.2|41340.6|41175.6|41301|41136.2|0
1595816100000|2020-07-27 02:15:00|41297.3|41132.5|41279.6|41114.8|41300.6|41135.8|41279.6|41114.8|0
1595816400000|2020-07-27 02:20:00|41278.2|41113.4|41290|41125.2|41290|41125.2|41266.4|41101.6|0
1595816700000|2020-07-27 02:25:00|41290.5|41125.7|41254.5|41089.9|41306.4|41141.6|41254.5|41089.9|0
1595817000000|2020-07-27 02:30:00|41236.5|41071.9|41234.3|41069.7|41265.4|41100.6|41215.4|41050.8|0
1595817300000|2020-07-27 02:35:00|41242.1|41077.5|41192.9|41028.5|41242.1|41077.5|41192.9|41028.5|0
1595817600000|2020-07-27 02:40:00|41196.3|41031.9|41234.2|41069.6|41239.5|41074.9|41191.1|41026.7|0
1595817900000|2020-07-27 02:45:00|41229.9|41065.3|41254|41089.4|41285.9|41121.1|41229.9|41065.3|0
1595818200000|2020-07-27 02:50:00|41250.6|41086|41271.1|41106.3|41271.1|41106.3|41246.4|41081.8|0
1595818500000|2020-07-27 02:55:00|41261.1|41096.3|41241.3|41076.7|41268.9|41104.1|41241.3|41076.7|0
1595818800000|2020-07-27 03:00:00|41244.9|41080.3|41227.7|41063.1|41250.9|41086.3|41203.6|41039.2|0
1595819100000|2020-07-27 03:05:00|41221.7|41057.1|41244.2|41079.6|41246|41081.4|41221.7|41057.1|0
1595819400000|2020-07-27 03:10:00|41251.6|41087|41272.7|41107.9|41272.7|41107.9|41232.2|41067.6|0
1595819700000|2020-07-27 03:15:00|41277.3|41112.5|41290.7|41125.9|41311.6|41146.6|41277.3|41112.5|0
1595820000000|2020-07-27 03:20:00|41284.8|41120|41304.5|41139.7|41307.2|41142.4|41269.4|41104.6|0
1595820300000|2020-07-27 03:25:00|41313.5|41148.5|41286.9|41122.1|41342.2|41177.2|41286.9|41122.1|0
1595820600000|2020-07-27 03:30:00|41288.9|41124.1|41290|41125.2|41296.7|41131.9|41284.5|41119.7|0
1595820900000|2020-07-27 03:35:00|41292.3|41127.5|41305|41140.2|41306.1|41141.3|41276.2|41111.4|0
1595821200000|2020-07-27 03:40:00|41299.9|41135.1|41333.5|41168.5|41335.6|41170.6|41299.9|41135.1|0
1595821500000|2020-07-27 03:45:00|41343.7|41178.7|41343.2|41178.2|41347.3|41182.3|41318.1|41153.1|0
1595821800000|2020-07-27 03:50:00|41328.4|41163.4|41288.6|41123.8|41330.7|41165.7|41280.5|41115.7|0
1595822100000|2020-07-27 03:55:00|41285|41120.2|41322|41157|41332.1|41167.1|41285|41120.2|0
1595822400000|2020-07-27 04:00:00|41305.2|41140.4|41312.4|41147.4|41323.6|41158.6|41305.2|41140.4|0
1595822700000|2020-07-27 04:05:00|41315.8|41150.8|41332.5|41167.5|41336.1|41171.1|41306.3|41141.5|0
1595823000000|2020-07-27 04:10:00|41328.9|41163.9|41308.2|41143.2|41328.9|41163.9|41303.6|41138.8|0
1595823300000|2020-07-27 04:15:00|41309.6|41144.6|41299.9|41135.1|41319.9|41154.9|41273|41108.2|0
1595823600000|2020-07-27 04:20:00|41307|41142.2|41291|41126.2|41307|41142.2|41291|41126.2|0
1595823900000|2020-07-27 04:25:00|41299.8|41135|41285.6|41120.8|41311.6|41146.6|41275.2|41110.4|0
1595824200000|2020-07-27 04:30:00|41293.9|41129.1|41301.1|41136.3|41312.9|41147.9|41289.3|41124.5|0
1595824500000|2020-07-27 04:35:00|41307.3|41142.5|41295.6|41130.8|41307.3|41142.5|41290.9|41126.1|0
1595824800000|2020-07-27 04:40:00|41276.6|41111.8|41235.1|41070.5|41276.6|41111.8|41226.2|41061.6|0
1595825100000|2020-07-27 04:45:00|41237.2|41072.6|41235.9|41071.3|41246.2|41081.6|41235.6|41071|0
1595825400000|2020-07-27 04:50:00|41232.2|41067.6|41202.4|41038|41232.2|41067.6|41195.5|41031.1|0
1595825700000|2020-07-27 04:55:00|41202.6|41038.2|41163.8|40999.4|41202.8|41038.4|41159.9|40995.5|0
1595826000000|2020-07-27 05:00:00|41164.6|41000.2|41209.7|41045.1|41209.7|41045.1|41149.1|40984.9|0
1595826300000|2020-07-27 05:05:00|41198|41033.6|41162.7|40998.3|41198|41033.6|41162.7|40998.3|0
1595826600000|2020-07-27 05:10:00|41177.9|41013.5|41159.5|40995.1|41177.9|41013.5|41156.1|40991.9|0
1595826900000|2020-07-27 05:15:00|41152.2|40988|41145.3|40981.1|41165.2|41000.8|41145.3|40981.1|0
1595827200000|2020-07-27 05:20:00|41150.6|40986.4|41158.5|40994.1|41160.8|40996.4|41145.1|40980.9|0
1595827500000|2020-07-27 05:25:00|41158.7|40994.3|41155.3|40991.1|41165.3|41000.9|41154.9|40990.7|0
1595827800000|2020-07-27 05:30:00|41159.9|40995.5|41194.6|41030.2|41198.6|41034.2|41159.9|40995.5|0
1595828100000|2020-07-27 05:35:00|41192.6|41028.2|41198.4|41034|41203.8|41039.4|41186.1|41021.7|0
1595828400000|2020-07-27 05:40:00|41205.8|41041.4|41216|41051.4|41225.4|41060.8|41200.8|41036.4|0
1595828700000|2020-07-27 05:45:00|41207.7|41043.1|41224.7|41060.1|41224.8|41060.2|41207.7|41043.1|0
1595829000000|2020-07-27 05:50:00|41216.3|41051.7|41174.8|41010.4|41216.3|41051.7|41174.8|41010.4|0
1595829300000|2020-07-27 05:55:00|41172.5|41008.1|41228.2|41063.6|41228.2|41063.6|41170.3|41005.9|0
1595895000000|2020-07-28 00:10:00|41617.1|41450.9|41544.8|41379|41617.1|41450.9|41541.6|41375.8|0
1595895300000|2020-07-28 00:15:00|41548.3|41382.5|41617.8|41451.6|41647.4|41481.2|41497.3|41331.7|0
1595895600000|2020-07-28 00:20:00|41628.8|41462.6|41691.8|41525.4|41691.8|41525.4|41596.3|41430.3|0
1595895900000|2020-07-28 00:25:00|41707.1|41540.7|41739|41572.4|41754.4|41587.8|41687|41520.6|0
1595896200000|2020-07-28 00:30:00|41717.3|41550.7|41687.2|41520.8|41717.3|41550.7|41640.9|41474.7|0
1595896500000|2020-07-28 00:35:00|41691.7|41525.3|41652.9|41486.7|41694.8|41528.4|41652.9|41486.7|0
1595896800000|2020-07-28 00:40:00|41643.7|41477.5|41649.6|41483.4|41671.3|41504.9|41641.5|41475.3|0
1595897100000|2020-07-28 00:45:00|41646.2|41480|41666.3|41499.9|41666.3|41499.9|41629.1|41462.9|0
1595897400000|2020-07-28 00:50:00|41672.7|41506.3|41678.4|41512|41729.9|41563.3|41672.7|41506.3|0
1595897700000|2020-07-28 00:55:00|41682|41515.6|41693.7|41527.3|41707.3|41540.9|41681|41514.6|0
1595898000000|2020-07-28 01:00:00|41710.8|41544.2|41724.3|41557.7|41724.3|41557.7|41704.3|41537.9|0
1595898300000|2020-07-28 01:05:00|41709.9|41543.3|41699.2|41532.8|41711.1|41544.5|41686.9|41520.5|0
1595898600000|2020-07-28 01:10:00|41698.7|41532.3|41703.2|41536.8|41713.6|41547|41684|41517.6|0
1595898900000|2020-07-28 01:15:00|41698.1|41531.7|41634.7|41468.5|41698.1|41531.7|41620|41453.8|0
1595899200000|2020-07-28 01:20:00|41633|41466.8|41639.9|41473.7|41647|41480.8|41617.6|41451.4|0
1595899500000|2020-07-28 01:25:00|41639.8|41473.6|41593.1|41427.1|41639.8|41473.6|41591.8|41425.8|0
1595899800000|2020-07-28 01:30:00|41574.9|41408.9|41589.2|41423.2|41590|41424|41564.9|41398.9|0
1595900100000|2020-07-28 01:35:00|41589.5|41423.5|41558.8|41392.8|41589.5|41423.5|41558.8|41392.8|0
1595900400000|2020-07-28 01:40:00|41556.5|41390.7|41518.7|41352.9|41558.5|41392.5|41518.7|41352.9|0
1595900700000|2020-07-28 01:45:00|41528.4|41362.6|41448.6|41283.2|41529.8|41364|41448.6|41283.2|0
1595901000000|2020-07-28 01:50:00|41440.1|41274.7|41432.9|41267.5|41440.1|41274.7|41387.8|41222.6|0
1595901300000|2020-07-28 01:55:00|41427.7|41262.3|41436.9|41271.5|41436.9|41271.5|41404.5|41239.3|0
1595901600000|2020-07-28 02:00:00|41435.4|41270|41410.4|41245|41444.3|41278.9|41410.4|41245|0
1595901900000|2020-07-28 02:05:00|41408|41242.6|41412.7|41247.3|41435.4|41270|41408|41242.6|0
1595902200000|2020-07-28 02:10:00|41405.5|41240.3|41481|41315.4|41481|41315.4|41405.5|41240.3|0
1595902500000|2020-07-28 02:15:00|41477.1|41311.5|41471.7|41306.1|41477.1|41311.5|41459.4|41293.8|0
1595902800000|2020-07-28 02:20:00|41479.8|41314.2|41426.2|41260.8|41479.8|41314.2|41416.2|41250.8|0
1595903100000|2020-07-28 02:25:00|41429.1|41263.7|41428.1|41262.7|41438.3|41272.9|41419.8|41254.4|0
1595903400000|2020-07-28 02:30:00|41438.6|41273.2|41432.7|41267.3|41446.8|41281.4|41426.2|41260.8|0
1595903700000|2020-07-28 02:35:00|41429|41263.6|41422.8|41257.4|41433.8|41268.4|41422.8|41257.4|0
1595904000000|2020-07-28 02:40:00|41423.2|41257.8|41418|41252.6|41431.2|41265.8|41416.8|41251.4|0
1595904300000|2020-07-28 02:45:00|41426.4|41261|41418.8|41253.4|41426.4|41261|41411.7|41246.3|0
1595904600000|2020-07-28 02:50:00|41446.9|41281.5|41425.2|41259.8|41450.8|41285.4|41425.2|41259.8|0
1595904900000|2020-07-28 02:55:00|41417.3|41251.9|41415.5|41250.1|41420.3|41254.9|41400.4|41235.2|0
1595905200000|2020-07-28 03:00:00|41413.6|41248.2|41395|41229.8|41413.6|41248.2|41395|41229.8|0
1595905500000|2020-07-28 03:05:00|41387.2|41222|41416.1|41250.7|41418.5|41253.1|41387.2|41222|0
1595905800000|2020-07-28 03:10:00|41419|41253.6|41386.5|41221.3|41419|41253.6|41371.6|41206.4|0
1595906100000|2020-07-28 03:15:00|41384.7|41219.5|41386.4|41221.2|41386.4|41221.2|41364.6|41199.4|0
1595906400000|2020-07-28 03:20:00|41369.9|41204.7|41353.7|41188.7|41380.6|41215.4|41353.7|41188.7|0
1595906700000|2020-07-28 03:25:00|41340.7|41175.7|41352.6|41187.6|41355|41190|41321.1|41156.1|0
1595907000000|2020-07-28 03:30:00|41354.7|41189.7|41343.6|41178.6|41354.7|41189.7|41323.9|41158.9|0
1595907300000|2020-07-28 03:35:00|41338.8|41173.8|41318.2|41153.2|41347.4|41182.4|41318.2|41153.2|0
1595907600000|2020-07-28 03:40:00|41313.8|41148.8|41272.3|41107.5|41316.2|41151.2|41272.3|41107.5|0
1595907900000|2020-07-28 03:45:00|41271.8|41107|41263.9|41099.1|41271.8|41107|41252.4|41087.8|0
1595908200000|2020-07-28 03:50:00|41255.8|41091.2|41239.3|41074.7|41260.3|41095.5|41239.3|41074.7|0
1595908500000|2020-07-28 03:55:00|41238.5|41073.9|41232.7|41068.1|41248|41083.4|41224.8|41060.2|0
1595908800000|2020-07-28 04:00:00|41235.7|41071.1|41225.7|41061.1|41236.2|41071.6|41225.7|41061.1|0
1595909100000|2020-07-28 04:05:00|41223.8|41059.2|41244.5|41079.9|41265.7|41100.9|41222.3|41057.7|0
1595909400000|2020-07-28 04:10:00|41244.1|41079.5|41212.8|41048.2|41245.6|41081|41212.8|41048.2|0
1595909700000|2020-07-28 04:15:00|41216.1|41051.5|41174.2|41009.8|41218|41053.4|41174.2|41009.8|0
1595910000000|2020-07-28 04:20:00|41178.4|41014|41201.3|41036.9|41211.4|41046.8|41178.4|41014|0
1595910300000|2020-07-28 04:25:00|41206|41041.6|41245.8|41081.2|41245.8|41081.2|41206|41041.6|0
1595910600000|2020-07-28 04:30:00|41248.4|41083.8|41254.1|41089.5|41266.5|41101.7|41243.2|41078.6|0
1595910900000|2020-07-28 04:35:00|41247.2|41082.6|41229.7|41065.1|41247.2|41082.6|41209.8|41045.2|0
1595911200000|2020-07-28 04:40:00|41248.9|41084.3|41200.4|41036|41248.9|41084.3|41200.4|41036|0
1595911500000|2020-07-28 04:45:00|41197|41032.6|41193.7|41029.3|41197|41032.6|41183.6|41019.2|0
1595911800000|2020-07-28 04:50:00|41195.8|41031.4|41177|41012.6|41195.8|41031.4|41176|41011.6|0
1595912100000|2020-07-28 04:55:00|41180.1|41015.7|41131.2|40967|41182.5|41018.1|41131.2|40967|0
1595912400000|2020-07-28 05:00:00|41125.9|40961.7|41069.3|40905.3|41125.9|40961.7|41063.2|40899.2|0
1595912700000|2020-07-28 05:05:00|41058.7|40894.7|41011.4|40847.6|41061.1|40897.1|41011.4|40847.6|0
1595913000000|2020-07-28 05:10:00|40998.9|40835.3|41009.8|40846|41028.3|40864.5|40998.9|40835.3|0
1595913300000|2020-07-28 05:15:00|41011.7|40847.9|41019.6|40855.8|41038.8|40875|41009.5|40845.7|0
1595913600000|2020-07-28 05:20:00|41013.3|40849.5|40971.5|40807.9|41013.3|40849.5|40954|40790.6|0
1595913900000|2020-07-28 05:25:00|40971|40807.4|40943.2|40779.8|40971|40807.4|40930.4|40767|0
1595914200000|2020-07-28 05:30:00|40970|40806.4|40992.6|40829|41039.5|40875.7|40970|40806.4|0
1595914500000|2020-07-28 05:35:00|40982.5|40818.9|40972.5|40808.9|41005.2|40841.6|40972.5|40808.9|0
1595914800000|2020-07-28 05:40:00|40971.6|40808|40998.4|40834.8|41001.1|40837.5|40971.6|40808|0
1595915100000|2020-07-28 05:45:00|40997.7|40834.1|40944.9|40781.5|41001.5|40837.9|40944.9|40781.5|0
1595915400000|2020-07-28 05:50:00|40929|40765.6|40918.9|40755.5|40929|40765.6|40890.8|40727.6|0
1595915700000|2020-07-28 05:55:00|40909.5|40746.1|40860.2|40697|40909.5|40746.1|40847|40684|0
1595981400000|2020-07-29 00:10:00|40691.7|40529.3|40710.6|40548|40759.5|40596.7|40691.7|40529.3|0
1595981700000|2020-07-29 00:15:00|40660.1|40497.7|40816.4|40653.4|40849.3|40686.3|40660.1|40497.7|0
1595982000000|2020-07-29 00:20:00|40811.7|40648.7|40743.6|40581|40823.4|40660.4|40731.2|40568.6|0
1595982300000|2020-07-29 00:25:00|40745.4|40582.8|40801|40638.2|40801|40638.2|40745.4|40582.8|0
1595982600000|2020-07-29 00:30:00|40802.9|40640.1|40737.5|40574.9|40825.2|40662.2|40737.5|40574.9|0
1595982900000|2020-07-29 00:35:00|40734.9|40572.3|40776.7|40613.9|40789.7|40626.9|40734.6|40572|0
1595983200000|2020-07-29 00:40:00|40773.2|40610.4|40747.3|40584.7|40773.2|40610.4|40737.8|40575.2|0
1595983500000|2020-07-29 00:45:00|40746.9|40584.3|40719.5|40556.9|40746.9|40584.3|40700.9|40538.5|0
1595983800000|2020-07-29 00:50:00|40705.4|40543|40737.9|40575.3|40737.9|40575.3|40705.4|40543|0
1595984100000|2020-07-29 00:55:00|40759.5|40596.7|40693|40530.6|40772.3|40609.5|40693|40530.6|0
1595984400000|2020-07-29 01:00:00|40697.5|40535.1|40707.6|40545|40715.4|40552.8|40683|40520.6|0
1595984700000|2020-07-29 01:05:00|40718.1|40555.5|40774.8|40612|40774.8|40612|40705.1|40542.7|0
1595985000000|2020-07-29 01:10:00|40777.1|40614.3|40778.3|40615.5|40829.6|40666.6|40777.1|40614.3|0
1595985300000|2020-07-29 01:15:00|40791.4|40628.6|40787.5|40624.7|40831|40668|40787.5|40624.7|0
1595985600000|2020-07-29 01:20:00|40797.5|40634.7|40787.4|40624.6|40820.3|40657.3|40787.3|40624.5|0
1595985900000|2020-07-29 01:25:00|40767.6|40604.8|40718.6|40556|40770.2|40607.4|40718.6|40556|0
1595986200000|2020-07-29 01:30:00|40725.1|40562.5|40722.9|40560.3|40731.6|40569|40699.8|40537.4|0
1595986500000|2020-07-29 01:35:00|40712.2|40549.6|40695.1|40532.7|40712.2|40549.6|40693.7|40531.3|0
1595986800000|2020-07-29 01:40:00|40697.8|40535.4|40706.9|40544.3|40712.3|40549.7|40687.9|40525.5|0
1595987100000|2020-07-29 01:45:00|40703|40540.6|40668.8|40506.4|40711.6|40549|40668.1|40505.7|0
1595987400000|2020-07-29 01:50:00|40665.8|40503.4|40652.4|40490.2|40666.7|40504.3|40641.3|40479.1|0
1595987700000|2020-07-29 01:55:00|40639.8|40477.6|40659.2|40496.8|40730.2|40567.6|40639.8|40477.6|0
1595988000000|2020-07-29 02:00:00|40659.9|40497.5|40719.7|40557.1|40747.8|40585.2|40654.9|40492.7|0
1595988300000|2020-07-29 02:05:00|40716|40553.4|40738.9|40576.3|40751.3|40588.7|40707.4|40544.8|0
1595988600000|2020-07-29 02:10:00|40722.9|40560.3|40635.7|40473.5|40722.9|40560.3|40634.3|40472.1|0
1595988900000|2020-07-29 02:15:00|40633.4|40471.2|40604.6|40442.6|40633.4|40471.2|40603.9|40441.9|0
1595989200000|2020-07-29 02:20:00|40620.2|40458|40627.3|40465.1|40628.9|40466.7|40603.4|40441.4|0
1595989500000|2020-07-29 02:25:00|40670.4|40508|40675|40512.6|40689.3|40526.9|40653|40490.8|0
1595989800000|2020-07-29 02:30:00|40675.3|40512.9|40688.9|40526.5|40695.5|40533.1|40675.3|40512.9|0
1595990100000|2020-07-29 02:35:00|40690.2|40527.8|40759.7|40596.9|40759.7|40596.9|40690.2|40527.8|0
1595990400000|2020-07-29 02:40:00|40757.1|40594.3|40693.7|40531.3|40759.5|40596.7|40688.1|40525.7|0
1595990700000|2020-07-29 02:45:00|40694.8|40532.4|40641.1|40478.9|40694.8|40532.4|40641.1|40478.9|0
1595991000000|2020-07-29 02:50:00|40640.7|40478.5|40637.5|40475.3|40651.8|40489.6|40623.4|40461.2|0
1595991300000|2020-07-29 02:55:00|40638.8|40476.6|40634.5|40472.3|40641.5|40479.3|40620.2|40458|0
1595991600000|2020-07-29 03:00:00|40641|40478.8|40652.5|40490.3|40654.2|40492|40640|40477.8|0
1595991900000|2020-07-29 03:05:00|40653.3|40491.1|40731.9|40569.3|40731.9|40569.3|40653.3|40491.1|0
1595992200000|2020-07-29 03:10:00|40723.5|40560.9|40753.1|40590.5|40753.1|40590.5|40723.5|40560.9|0
1595992500000|2020-07-29 03:15:00|40753.6|40591|40750.6|40588|40753.6|40591|40733|40570.4|0
1595992800000|2020-07-29 03:20:00|40759|40596.2|40732.3|40569.7|40775.8|40613|40732.3|40569.7|0
1595993100000|2020-07-29 03:25:00|40719.6|40557|40674.4|40512|40719.6|40557|40662.1|40499.7|0
1595993400000|2020-07-29 03:30:00|40676.5|40514.1|40664.9|40502.5|40676.5|40514.1|40661.2|40498.8|0
1595993700000|2020-07-29 03:35:00|40668.4|40506|40677.3|40514.9|40696.8|40534.4|40668.4|40506|0
1595994000000|2020-07-29 03:40:00|40679.8|40517.4|40645.1|40482.9|40683.7|40521.3|40645.1|40482.9|0
1595994300000|2020-07-29 03:45:00|40649.3|40487.1|40707.3|40544.7|40707.3|40544.7|40649.3|40487.1|0
1595994600000|2020-07-29 03:50:00|40719.7|40557.1|40722.6|40560|40738.8|40576.2|40719.7|40557.1|0
1595994900000|2020-07-29 03:55:00|40728|40565.4|40751.9|40589.3|40751.9|40589.3|40726.5|40563.9|0
1595995200000|2020-07-29 04:00:00|40746.5|40583.9|40755.6|40593|40768.1|40605.3|40745.1|40582.5|0
1595995500000|2020-07-29 04:05:00|40746.2|40583.6|40728.6|40566|40746.8|40584.2|40728.6|40566|0
1595995800000|2020-07-29 04:10:00|40737.7|40575.1|40763.2|40600.4|40771.3|40608.5|40737.7|40575.1|0
1595996100000|2020-07-29 04:15:00|40764.6|40601.8|40774.3|40611.5|40795.4|40632.6|40764.5|40601.7|0
1595996400000|2020-07-29 04:20:00|40769.9|40607.1|40802.8|40640|40821.7|40658.7|40769.9|40607.1|0
1595996700000|2020-07-29 04:25:00|40805.4|40642.6|40799.1|40636.3|40805.4|40642.6|40787.6|40624.8|0
1595997000000|2020-07-29 04:30:00|40798.8|40636|40765.2|40602.4|40800.8|40638|40760.9|40598.1|0
1595997300000|2020-07-29 04:35:00|40757.3|40594.5|40756.4|40593.7|40757.8|40595|40751.9|40589.3|0
1595997600000|2020-07-29 04:40:00|40758.4|40595.6|40772.4|40609.6|40778.4|40615.6|40753.7|40591.1|0
1595997900000|2020-07-29 04:45:00|40767.6|40604.8|40766.1|40603.3|40767.8|40605|40758.1|40595.3|0
1595998200000|2020-07-29 04:50:00|40760.7|40597.9|40769.6|40606.8|40769.6|40606.8|40757.8|40595|0
1595998500000|2020-07-29 04:55:00|40753.9|40591.3|40779|40616.2|40784.1|40621.3|40753.9|40591.3|0
1595998800000|2020-07-29 05:00:00|40784|40621.2|40780.6|40617.8|40826.2|40663.2|40769.5|40606.7|0
1595999100000|2020-07-29 05:05:00|40776.9|40614.1|40798|40635.2|40798|40635.2|40769.8|40607|0
1595999400000|2020-07-29 05:10:00|40798.4|40635.6|40794.6|40631.8|40799|40636.2|40781.1|40618.3|0
1595999700000|2020-07-29 05:15:00|40788.3|40625.5|40794.5|40631.7|40800.1|40637.3|40782.1|40619.3|0
1596000000000|2020-07-29 05:20:00|40797.6|40634.8|40817.3|40654.3|40817.3|40654.3|40795.3|40632.5|0
1596000300000|2020-07-29 05:25:00|40811.9|40648.9|40776.3|40613.5|40811.9|40648.9|40771.9|40609.1|0
1596000600000|2020-07-29 05:30:00|40779.3|40616.5|40776.3|40613.5|40783|40620.2|40770.6|40607.8|0
1596000900000|2020-07-29 05:35:00|40775.9|40613.1|40757.6|40594.8|40786.5|40623.7|40745|40582.4|0
1596001200000|2020-07-29 05:40:00|40766.4|40603.6|40726.7|40564.1|40766.4|40603.6|40708.6|40546|0
1596001500000|2020-07-29 05:45:00|40718|40555.4|40703.7|40541.3|40729.9|40567.3|40698.3|40535.9|0
1596001800000|2020-07-29 05:50:00|40702.7|40540.3|40719.7|40557.1|40724.9|40562.3|40700|40537.6|0
1596002100000|2020-07-29 05:55:00|40717.3|40554.7|40691.3|40528.9|40717.3|40554.7|40686.6|40524.2|0
1596067800000|2020-07-30 00:10:00|40870.6|40707.4|40859.2|40696|40883.3|40720.1|40829.9|40666.9|0
1596068100000|2020-07-30 00:15:00|40881.4|40718.2|40861.7|40698.5|40881.4|40718.2|40828.2|40665.2|0
1596068400000|2020-07-30 00:20:00|40870|40706.8|40948.1|40784.7|40948.1|40784.7|40870|40706.8|0
1596068700000|2020-07-30 00:25:00|40937.7|40774.3|40936.4|40773|40937.7|40774.3|40887|40723.8|0
1596069000000|2020-07-30 00:30:00|40947|40783.6|40904.5|40741.3|40947|40783.6|40901.6|40738.4|0
1596069300000|2020-07-30 00:35:00|40910.7|40747.3|40847.9|40684.9|40910.7|40747.3|40839.3|40676.3|0
1596069600000|2020-07-30 00:40:00|40870.3|40707.1|40897|40733.8|40909.3|40745.9|40870.3|40707.1|0
1596069900000|2020-07-30 00:45:00|40903.7|40740.5|40916.1|40752.7|40916.1|40752.7|40879.3|40716.1|0
1596070200000|2020-07-30 00:50:00|40914.8|40751.4|40932.5|40769.1|40941.5|40778.1|40907.5|40744.1|0
1596070500000|2020-07-30 00:55:00|40943.5|40780.1|40974.4|40810.8|40988.6|40825|40940.2|40776.8|0
1596070800000|2020-07-30 01:00:00|40965.3|40801.7|40921.6|40758.2|40978.2|40814.6|40921.6|40758.2|0
1596071100000|2020-07-30 01:05:00|40925.1|40761.7|40879.6|40716.4|40936.8|40773.4|40879.6|40716.4|0
1596071400000|2020-07-30 01:10:00|40859.2|40696|40882.4|40719.2|40888.5|40725.3|40859.2|40696|0
1596071700000|2020-07-30 01:15:00|40884.1|40720.9|40896|40732.8|40918.8|40755.4|40872|40708.8|0
1596072000000|2020-07-30 01:20:00|40908.6|40745.2|40958.1|40794.5|40962.9|40799.3|40908.6|40745.2|0
1596072300000|2020-07-30 01:25:00|40952.9|40789.5|40964.6|40801|40968.5|40804.9|40944.4|40781|0
1596072600000|2020-07-30 01:30:00|40969.7|40806.1|40994.4|40830.8|41018.7|40854.9|40969.7|40806.1|0
1596072900000|2020-07-30 01:35:00|40999.6|40836|41034.2|40870.4|41042.7|40878.9|40998.9|40835.3|0
1596073200000|2020-07-30 01:40:00|41040.6|40876.8|41040.6|40876.8|41040.6|40876.8|40998.9|40835.3|0
1596073500000|2020-07-30 01:45:00|41045.8|40882|41006.9|40843.2|41045.8|40882|41006.9|40843.2|0
1596073800000|2020-07-30 01:50:00|41020.8|40857|41057.8|40893.8|41057.9|40893.9|41020.8|40857|0
1596074100000|2020-07-30 01:55:00|41057.6|40893.6|41090.9|40926.9|41099.3|40935.3|41057.6|40893.6|0
1596074400000|2020-07-30 02:00:00|41108.5|40944.3|41178|41013.6|41178|41013.6|41108.5|40944.3|0
1596074700000|2020-07-30 02:05:00|41177.4|41013|41163.7|40999.3|41177.4|41013|41130.7|40966.5|0
1596075000000|2020-07-30 02:10:00|41179.9|41015.5|41216|41051.4|41227.9|41063.3|41177.2|41012.8|0
1596075300000|2020-07-30 02:15:00|41219.8|41055.2|41176.2|41011.8|41219.8|41055.2|41176.2|41011.8|0
1596075600000|2020-07-30 02:20:00|41174.1|41009.7|41250.9|41086.3|41250.9|41086.3|41174.1|41009.7|0
1596075900000|2020-07-30 02:25:00|41254|41089.4|41286.2|41121.4|41286.2|41121.4|41244.2|41079.6|0
1596076200000|2020-07-30 02:30:00|41293.7|41128.9|41318|41153|41332.4|41167.4|41293.7|41128.9|0
1596076500000|2020-07-30 02:35:00|41322.3|41157.3|41334|41169|41334|41169|41296.5|41131.7|0
1596076800000|2020-07-30 02:40:00|41365.2|41200|41388|41222.8|41400.3|41235.1|41332.5|41167.5|0
1596077100000|2020-07-30 02:45:00|41379|41213.8|41396.6|41231.4|41411.2|41245.8|41377.2|41212|0
1596077400000|2020-07-30 02:50:00|41397.4|41232.2|41381.5|41216.3|41422.6|41257.2|41381.5|41216.3|0
1596077700000|2020-07-30 02:55:00|41365.3|41200.1|41400.7|41235.5|41400.7|41235.5|41345.6|41180.6|0
1596078000000|2020-07-30 03:00:00|41414.8|41249.4|41468.4|41302.8|41480.3|41314.7|41414.8|41249.4|0
1596078300000|2020-07-30 03:05:00|41448.3|41282.9|41435.5|41270.1|41470.2|41304.6|41435.5|41270.1|0
1596078600000|2020-07-30 03:10:00|41439|41273.6|41462.8|41297.2|41462.8|41297.2|41437.3|41271.9|0
1596078900000|2020-07-30 03:15:00|41454.2|41288.8|41460.7|41295.1|41474.3|41308.7|41454.2|41288.8|0
1596079200000|2020-07-30 03:20:00|41452.6|41287.2|41411.3|41245.9|41454.4|41289|41411.3|41245.9|0
1596079500000|2020-07-30 03:25:00|41393.8|41228.6|41319.2|41154.2|41393.8|41228.6|41314.2|41149.2|0
1596079800000|2020-07-30 03:30:00|41332.8|41167.8|41281.9|41117.1|41351.9|41186.9|41279.9|41115.1|0
1596080100000|2020-07-30 03:35:00|41280.5|41115.7|41334|41169|41334|41169|41273.2|41108.4|0
1596080400000|2020-07-30 03:40:00|41345.5|41180.5|41398|41232.8|41400.4|41235.2|41345.5|41180.5|0
1596080700000|2020-07-30 03:45:00|41394.1|41228.9|41339.8|41174.8|41396.1|41230.9|41328.2|41163.2|0
1596081000000|2020-07-30 03:50:00|41366.8|41201.6|41355.9|41190.9|41385.2|41220|41342.4|41177.4|0
1596081300000|2020-07-30 03:55:00|41359.3|41194.1|41339.2|41174.2|41365.2|41200|41339.2|41174.2|0
1596081600000|2020-07-30 04:00:00|41334|41169|41314.8|41149.8|41357.6|41192.5|41314.8|41149.8|0
1596081900000|2020-07-30 04:05:00|41325.4|41160.4|41270.7|41105.9|41326.5|41161.5|41270.7|41105.9|0
1596082200000|2020-07-30 04:10:00|41267.8|41103|41270|41105.2|41281.5|41116.7|41267.1|41102.3|0
1596082500000|2020-07-30 04:15:00|41273.3|41108.5|41311.2|41146.2|41311.2|41146.2|41273.3|41108.5|0
1596082800000|2020-07-30 04:20:00|41306.6|41141.8|41350.9|41185.9|41350.9|41185.9|41306.6|41141.8|0
1596083100000|2020-07-30 04:25:00|41363.5|41198.3|41372.6|41207.4|41372.7|41207.5|41345|41180|0
1596083400000|2020-07-30 04:30:00|41371.7|41206.5|41371|41205.8|41374.7|41209.5|41359.5|41194.3|0
1596083700000|2020-07-30 04:35:00|41381.6|41216.4|41393.9|41228.7|41439.2|41273.8|41381.6|41216.4|0
1596084000000|2020-07-30 04:40:00|41395.3|41230.1|41363.9|41198.7|41397.9|41232.7|41363.9|41198.7|0
1596084300000|2020-07-30 04:45:00|41359.1|41193.9|41358.4|41193.2|41365.2|41200|41350.7|41185.7|0
1596084600000|2020-07-30 04:50:00|41360.5|41195.3|41355.5|41190.5|41362.1|41196.9|41353.3|41188.3|0
1596084900000|2020-07-30 04:55:00|41354.4|41189.4|41334.1|41169.1|41354.4|41189.4|41324.1|41159.1|0
1596085200000|2020-07-30 05:00:00|41334.4|41169.4|41335.2|41170.2|41341|41176|41319.5|41154.5|0
1596085500000|2020-07-30 05:05:00|41332.6|41167.6|41336.3|41171.3|41347.5|41182.5|41332.6|41167.6|0
1596085800000|2020-07-30 05:10:00|41336.9|41171.9|41330.7|41165.7|41336.9|41171.9|41315.8|41150.8|0
1596086100000|2020-07-30 05:15:00|41342.9|41177.9|41293.2|41128.4|41343.3|41178.3|41292.9|41128.1|0
1596086400000|2020-07-30 05:20:00|41274|41109.2|41257.2|41092.6|41283|41118.2|41256.8|41092.2|0
1596086700000|2020-07-30 05:25:00|41257.4|41092.7|41219.4|41054.8|41257.4|41092.7|41219.4|41054.8|0
1596087000000|2020-07-30 05:30:00|41242.4|41077.8|41252.2|41087.6|41273.7|41108.9|41242.4|41077.8|0
1596087300000|2020-07-30 05:35:00|41241.5|41076.9|41277.8|41113|41277.8|41113|41217.9|41053.3|0
1596087600000|2020-07-30 05:40:00|41274.5|41109.7|41268.2|41103.4|41274.5|41109.7|41246.2|41081.6|0
1596087900000|2020-07-30 05:45:00|41258.1|41093.3|41248.6|41084|41278|41113.2|41248.6|41084|0
1596088200000|2020-07-30 05:50:00|41256.8|41092.2|41236.6|41072|41268.6|41103.8|41235.8|41071.2|0
1596088500000|2020-07-30 05:55:00|41227.8|41063.2|41287.7|41122.9|41287.7|41122.9|41217.4|41052.8|0
1596154200000|2020-07-31 00:10:00|41109.2|40945|41119.1|40954.9|41119.1|40954.9|40978.7|40815.1|0
1596154500000|2020-07-31 00:15:00|41117.2|40953|41189.5|41025.1|41189.5|41025.1|41117.2|40953|0
1596154800000|2020-07-31 00:20:00|41213.8|41049.2|41161.9|40997.5|41213.8|41049.2|41116.5|40952.3|0
1596155100000|2020-07-31 00:25:00|41155.2|40991|41119.8|40955.6|41178|41013.6|41119.8|40955.6|0
1596155400000|2020-07-31 00:30:00|41121.5|40957.3|40998.2|40834.6|41121.5|40957.3|40979.9|40816.3|0
1596155700000|2020-07-31 00:35:00|40973.7|40810.1|40912.7|40749.3|40973.7|40810.1|40878.5|40715.3|0
1596156000000|2020-07-31 00:40:00|40912.1|40748.7|40942|40778.6|40942|40778.6|40891.2|40728|0
1596156300000|2020-07-31 00:45:00|40980.3|40816.7|40996.1|40832.5|41012.9|40849.1|40980.3|40816.7|0
1596156600000|2020-07-31 00:50:00|41002.4|40838.8|40985.1|40821.5|41002.4|40838.8|40959.1|40795.5|0
1596156900000|2020-07-31 00:55:00|40990.1|40826.5|40983.6|40820|40990.1|40826.5|40959.4|40795.8|0
1596157200000|2020-07-31 01:00:00|40968.9|40805.3|40970.6|40807|40971|40807.4|40940.6|40777.2|0
1596157500000|2020-07-31 01:05:00|40991.2|40827.6|40996.6|40833|41004.3|40840.7|40966|40802.4|0
1596157800000|2020-07-31 01:10:00|41007.1|40843.3|41041.1|40877.3|41061.2|40897.2|40970.8|40807.2|0
1596158100000|2020-07-31 01:15:00|41057.7|40893.7|41041.7|40877.9|41065.2|40901.2|41015.2|40851.4|0
1596158400000|2020-07-31 01:20:00|41044.4|40880.6|40949.5|40786.1|41075.4|40911.4|40941.7|40778.3|0
1596158700000|2020-07-31 01:25:00|40942.6|40779.2|41016.3|40852.5|41016.3|40852.5|40942.6|40779.2|0
1596159000000|2020-07-31 01:30:00|41014.5|40850.7|40936.2|40772.8|41014.5|40850.7|40936.2|40772.8|0
1596159300000|2020-07-31 01:35:00|40930.3|40766.9|40971.7|40808.1|40978.9|40815.3|40898.9|40735.7|0
1596159600000|2020-07-31 01:40:00|40972.5|40808.9|40894.8|40731.6|40972.5|40808.9|40894.8|40731.6|0
1596159900000|2020-07-31 01:45:00|40908.8|40745.4|40842.3|40679.3|40923.3|40759.9|40840.1|40677.1|0
1596160200000|2020-07-31 01:50:00|40850.1|40687.1|40864.1|40700.9|40881.6|40718.4|40837.6|40674.6|0
1596160500000|2020-07-31 01:55:00|40863.5|40700.3|40847|40684|40863.5|40700.3|40829.4|40666.4|0
1596160800000|2020-07-31 02:00:00|40847.6|40684.6|40817.4|40654.4|40847.6|40684.6|40786.5|40623.7|0
1596161100000|2020-07-31 02:05:00|40817.9|40654.9|40866.1|40702.9|40866.1|40702.9|40811.1|40648.1|0
1596161400000|2020-07-31 02:10:00|40863.5|40700.3|40784.3|40621.5|40877|40713.8|40784.3|40621.5|0
1596161700000|2020-07-31 02:15:00|40793.5|40630.7|40796.2|40633.4|40800.3|40637.5|40779.2|40616.4|0
1596162000000|2020-07-31 02:20:00|40792.5|40629.7|40781.7|40618.9|40810.2|40647.2|40770.7|40607.9|0
1596162300000|2020-07-31 02:25:00|40771.9|40609.1|40763.5|40600.7|40786.2|40623.4|40763.5|40600.7|0
1596162600000|2020-07-31 02:30:00|40759.4|40596.6|40755.3|40592.7|40759.4|40596.6|40723.2|40560.6|0
1596162900000|2020-07-31 02:35:00|40754.4|40591.8|40716.2|40553.6|40761.6|40598.8|40694.8|40532.4|0
1596163200000|2020-07-31 02:40:00|40717.7|40555.1|40733.8|40571.2|40780.3|40617.5|40717.7|40555.1|0
1596163500000|2020-07-31 02:45:00|40724.1|40561.5|40744.9|40582.3|40744.9|40582.3|40716.8|40554.2|0
1596163800000|2020-07-31 02:50:00|40751.3|40588.7|40757.6|40594.8|40767.1|40604.3|40748.6|40586|0
1596164100000|2020-07-31 02:55:00|40759.6|40596.8|40753.9|40591.3|40761.7|40598.9|40749.6|40587|0
1596164400000|2020-07-31 03:00:00|40740.8|40578.2|40745|40582.4|40759.7|40596.9|40740.4|40577.8|0
1596164700000|2020-07-31 03:05:00|40749.4|40586.8|40762.4|40599.6|40763.6|40600.8|40737.8|40575.2|0
1596165000000|2020-07-31 03:10:00|40783.3|40620.5|40743.7|40581.1|40783.3|40620.5|40739.9|40577.3|0
1596165300000|2020-07-31 03:15:00|40744|40581.4|40776.9|40614.1|40776.9|40614.1|40727.5|40564.9|0
1596165600000|2020-07-31 03:20:00|40775.8|40613|40791.3|40628.5|40791.3|40628.5|40774.6|40611.8|0
1596165900000|2020-07-31 03:25:00|40779.5|40616.7|40763.5|40600.7|40779.5|40616.7|40760.2|40597.4|0
1596166200000|2020-07-31 03:30:00|40769.3|40606.5|40770.8|40608|40770.8|40608|40744.7|40582.1|0
1596166500000|2020-07-31 03:35:00|40771.6|40608.8|40766.3|40603.5|40784.5|40621.7|40766.3|40603.5|0
1596166800000|2020-07-31 03:40:00|40764.8|40602|40727|40564.4|40764.8|40602|40722|40559.4|0
1596167100000|2020-07-31 03:45:00|40737.3|40574.7|40735.9|40573.3|40739.1|40576.5|40725.1|40562.5|0
1596167400000|2020-07-31 03:50:00|40738.4|40575.8|40740.5|40577.9|40766.5|40603.7|40738.4|40575.8|0
1596167700000|2020-07-31 03:55:00|40753.1|40590.5|40725.2|40562.6|40753.1|40590.5|40725.2|40562.6|0
1596168000000|2020-07-31 04:00:00|40740|40577.4|40742.8|40580.2|40770|40607.2|40716.5|40553.9|0
1596168300000|2020-07-31 04:05:00|40728.2|40565.6|40724.7|40562.1|40728.2|40565.6|40713.3|40550.7|0
1596168600000|2020-07-31 04:10:00|40718.7|40556.1|40705.6|40543.2|40723.2|40560.6|40705.6|40543.2|0
1596168900000|2020-07-31 04:15:00|40701.9|40539.5|40669.7|40507.3|40701.9|40539.5|40669.7|40507.3|0
1596169200000|2020-07-31 04:20:00|40671.9|40509.5|40690|40527.6|40690|40527.6|40655.5|40493.3|0
1596169500000|2020-07-31 04:25:00|40694.4|40532|40646.9|40484.7|40694.4|40532|40646.9|40484.7|0
1596169800000|2020-07-31 04:30:00|40645.8|40483.6|40662.1|40499.7|40662.1|40499.7|40641.2|40479|0
1596170100000|2020-07-31 04:35:00|40679.3|40516.9|40652.4|40490.2|40679.3|40516.9|40640.9|40478.7|0
1596170400000|2020-07-31 04:40:00|40646.6|40484.4|40655.5|40493.3|40673.1|40510.7|40644.8|40482.6|0
1596170700000|2020-07-31 04:45:00|40661.4|40499|40648.6|40486.4|40665.6|40503.2|40648.6|40486.4|0
1596171000000|2020-07-31 04:50:00|40644.8|40482.6|40660.9|40498.5|40660.9|40498.5|40644.7|40482.5|0
1596171300000|2020-07-31 04:55:00|40666.9|40504.5|40666.9|40504.5|40673.5|40511.1|40661.8|40499.4|0
1596171600000|2020-07-31 05:00:00|40666|40503.6|40656|40493.8|40666|40503.6|40653.8|40491.6|0
1596171900000|2020-07-31 05:05:00|40661|40498.6|40682.3|40519.9|40682.3|40519.9|40661|40498.6|0
1596172200000|2020-07-31 05:10:00|40688.9|40526.5|40650|40487.8|40692.1|40529.7|40650|40487.8|0
1596172500000|2020-07-31 05:15:00|40651.5|40489.3|40622.7|40460.5|40651.5|40489.3|40622.7|40460.5|0
1596172800000|2020-07-31 05:20:00|40613.9|40451.7|40580.6|40418.6|40613.9|40451.7|40580.6|40418.6|0
1596173100000|2020-07-31 05:25:00|40556.7|40394.7|40490.7|40329.1|40561.2|40399.2|40490.7|40329.1|0
1596173400000|2020-07-31 05:30:00|40471.1|40309.5|40446.9|40285.5|40471.1|40309.5|40418.9|40257.5|0
1596173700000|2020-07-31 05:35:00|40417.1|40255.7|40418.8|40257.4|40425.3|40263.9|40401.7|40240.5|0
1596174000000|2020-07-31 05:40:00|40419|40257.6|40335.3|40174.3|40419|40257.6|40335.3|40174.3|0
1596174300000|2020-07-31 05:45:00|40357.4|40196.2|40356.3|40195.1|40368.6|40207.4|40333|40172|0
1596174600000|2020-07-31 05:50:00|40355.3|40194.3|40388.4|40227.2|40395.1|40233.9|40350.7|40189.7|0
1596174900000|2020-07-31 05:55:00|40385|40223.8|40319.4|40158.4|40385|40223.8|40319.4|40158.4|0
1596413400000|2020-08-03 00:10:00|40712.7|40550.1|40670.9|40508.5|40720.3|40557.7|40597.7|40435.7|0
1596413700000|2020-08-03 00:15:00|40606.7|40444.5|40628.9|40466.7|40696.3|40533.9|40606.7|40444.5|0
1596414000000|2020-08-03 00:20:00|40650.4|40488.2|40614.9|40452.7|40765.5|40602.7|40613.6|40451.4|0
1596414300000|2020-08-03 00:25:00|40623.7|40461.5|40772.6|40609.8|40802.4|40639.6|40623.7|40461.5|0
1596414600000|2020-08-03 00:30:00|40755.1|40592.5|40912.7|40749.3|40943.3|40779.9|40755.1|40592.5|0
1596414900000|2020-08-03 00:35:00|40940.7|40777.3|40910.3|40746.9|40964.7|40801.1|40893.3|40730.1|0
1596415200000|2020-08-03 00:40:00|40908.6|40745.2|40843.8|40680.8|40908.6|40745.2|40832.3|40669.3|0
1596415500000|2020-08-03 00:45:00|40832.7|40669.7|40939.4|40776|40939.4|40776|40810.9|40647.9|0
1596415800000|2020-08-03 00:50:00|40950.1|40786.7|40985.9|40822.3|40995.4|40831.8|40933.1|40769.7|0
1596416100000|2020-08-03 00:55:00|40991.6|40828|41031.1|40867.3|41042.6|40878.8|40952.8|40789.4|0
1596416400000|2020-08-03 01:00:00|41027.5|40863.7|41013.2|40849.4|41029.9|40866.1|40984.7|40821.1|0
1596416700000|2020-08-03 01:05:00|41038.8|40875|41080|40916|41081.4|40917.4|41000.2|40836.6|0
1596417000000|2020-08-03 01:10:00|41085.9|40921.9|41224.9|41060.3|41237.1|41072.5|41085.9|40921.9|0
1596417300000|2020-08-03 01:15:00|41242.3|41077.7|41279.6|41114.8|41279.6|41114.8|41210.4|41045.8|0
1596417600000|2020-08-03 01:20:00|41294.5|41129.7|41273.3|41108.5|41312.4|41147.4|41273.3|41108.5|0
1596417900000|2020-08-03 01:25:00|41291.7|41126.9|41432.4|41267|41432.4|41267|41291.7|41126.9|0
1596418200000|2020-08-03 01:30:00|41406.4|41241.2|41505.2|41339.6|41520.1|41354.3|41406.4|41241.2|0
1596418500000|2020-08-03 01:35:00|41516.9|41351.1|41656.7|41490.5|41678|41511.6|41516.9|41351.1|0
1596418800000|2020-08-03 01:40:00|41659.9|41493.5|41659.5|41493.1|41682.1|41515.7|41659.5|41493.1|0
1596419100000|2020-08-03 01:45:00|41682.2|41515.8|41689.6|41523.2|41740.8|41574.2|41660.6|41494.2|0
1596419400000|2020-08-03 01:50:00|41708.9|41542.3|41780.4|41613.6|41811|41644|41708.9|41542.3|0
1596419700000|2020-08-03 01:55:00|41755.2|41588.6|41745.9|41579.3|41803.5|41636.7|41745.9|41579.3|0
1596420000000|2020-08-03 02:00:00|41773.7|41606.9|41776|41609.2|41777.5|41610.7|41727|41560.4|0
1596420300000|2020-08-03 02:05:00|41745.9|41579.3|41696.1|41529.7|41780.4|41613.6|41696.1|41529.7|0
1596420600000|2020-08-03 02:10:00|41712.9|41546.3|41681.8|41515.4|41739.9|41573.3|41652.5|41486.3|0
1596420900000|2020-08-03 02:15:00|41680.8|41514.4|41687.8|41521.4|41712.9|41546.3|41679.3|41512.9|0
1596421200000|2020-08-03 02:20:00|41696.7|41530.3|41708.9|41542.3|41734.2|41567.6|41696.5|41530.1|0
1596421500000|2020-08-03 02:25:00|41738.6|41572|41798.9|41632.1|41800.1|41633.3|41738.1|41571.5|0
1596421800000|2020-08-03 02:30:00|41804.2|41637.4|41811.6|41644.6|41813.2|41646.2|41788.8|41622|0
1596422100000|2020-08-03 02:35:00|41814.8|41647.8|41797.7|41630.9|41830|41663|41797.7|41630.9|0
1596422400000|2020-08-03 02:40:00|41785.9|41619.1|41817.6|41650.6|41837.3|41670.3|41785.9|41619.1|0
1596422700000|2020-08-03 02:45:00|41823.4|41656.4|41786|41619.2|41823.4|41656.4|41786|41619.2|0
1596423000000|2020-08-03 02:50:00|41784.3|41617.5|41840.7|41673.7|41840.7|41673.7|41784.3|41617.5|0
1596423300000|2020-08-03 02:55:00|41850.2|41683.2|41779.5|41612.7|41861|41693.8|41779.5|41612.7|0
1596423600000|2020-08-03 03:00:00|41767.9|41601.1|41773.4|41606.6|41791.2|41624.4|41767.9|41601.1|0
1596423900000|2020-08-03 03:05:00|41778.2|41611.4|41808.2|41641.4|41820.3|41653.3|41778.2|41611.4|0
1596424200000|2020-08-03 03:10:00|41806.1|41639.3|41833.4|41666.4|41833.4|41666.4|41806.1|41639.3|0
1596424500000|2020-08-03 03:15:00|41838.7|41671.7|41793.9|41627.1|41838.7|41671.7|41787.3|41620.5|0
1596424800000|2020-08-03 03:20:00|41809.1|41642.1|41764.8|41598|41809.1|41642.1|41763.6|41596.8|0
1596425100000|2020-08-03 03:25:00|41758.8|41592|41750.6|41584|41777.5|41610.7|41750.6|41584|0
1596425400000|2020-08-03 03:30:00|41744.4|41577.8|41828.4|41661.4|41828.4|41661.4|41744.4|41577.8|0
1596425700000|2020-08-03 03:35:00|41830.9|41663.9|41741.5|41574.9|41830.9|41663.9|41741.5|41574.9|0
1596426000000|2020-08-03 03:40:00|41744.7|41578.1|41767.4|41600.6|41796.4|41629.6|41744.7|41578.1|0
1596426300000|2020-08-03 03:45:00|41776.2|41609.4|41651.6|41485.4|41776.2|41609.4|41638.7|41472.5|0
1596426600000|2020-08-03 03:50:00|41651.5|41485.3|41629.7|41463.5|41654.9|41488.7|41629.7|41463.5|0
1596426900000|2020-08-03 03:55:00|41603.6|41437.6|41488.4|41322.8|41603.6|41437.6|41468.6|41303|0
1596427200000|2020-08-03 04:00:00|41483.7|41318.1|41574.7|41408.7|41574.7|41408.7|41459.1|41293.5|0
1596427500000|2020-08-03 04:05:00|41579.1|41413.1|41568.4|41402.4|41579.1|41413.1|41506.9|41341.3|0
1596427800000|2020-08-03 04:10:00|41573.7|41407.7|41557.6|41391.8|41620.4|41454.2|41521.1|41355.3|0
1596428100000|2020-08-03 04:15:00|41571.7|41405.7|41514|41348.2|41571.7|41405.7|41504.6|41339|0
1596428400000|2020-08-03 04:20:00|41510|41344.2|41443|41277.6|41510|41344.2|41443|41277.6|0
1596428700000|2020-08-03 04:25:00|41446.9|41281.5|41517.8|41352|41519.4|41353.6|41435.6|41270.2|0
1596429000000|2020-08-03 04:30:00|41524|41358.2|41517.3|41351.5|41546.5|41380.7|41488.6|41323|0
1596429300000|2020-08-03 04:35:00|41545.1|41379.3|41520.8|41355|41548.6|41382.8|41520.6|41354.8|0
1596429600000|2020-08-03 04:40:00|41543.4|41377.6|41460.8|41295.2|41543.4|41377.6|41452.9|41287.5|0
1596429900000|2020-08-03 04:45:00|41465.3|41299.7|41484.4|41318.8|41484.4|41318.8|41457.6|41292.2|0
1596430200000|2020-08-03 04:50:00|41490.4|41324.8|41555.9|41390.1|41573.7|41407.7|41490.4|41324.8|0
1596430500000|2020-08-03 04:55:00|41567.9|41401.9|41474.1|41308.5|41567.9|41401.9|41474.1|41308.5|0
1596430800000|2020-08-03 05:00:00|41486.3|41320.7|41480.6|41315|41495.4|41329.8|41468|41302.4|0
1596431100000|2020-08-03 05:05:00|41479.8|41314.2|41503.6|41338|41507.1|41341.5|41452.3|41286.9|0
1596431400000|2020-08-03 05:10:00|41497.1|41331.5|41489.3|41323.7|41502.4|41336.8|41478.7|41313.1|0
1596431700000|2020-08-03 05:15:00|41496.2|41330.6|41517.7|41351.9|41537.8|41372|41496.2|41330.6|0
1596432000000|2020-08-03 05:20:00|41529.8|41364|41496.1|41330.5|41539.1|41373.3|41496.1|41330.5|0
1596432300000|2020-08-03 05:25:00|41479.3|41313.7|41520.3|41354.5|41520.3|41354.5|41449.7|41284.3|0
1596432600000|2020-08-03 05:30:00|41519.6|41353.8|41530.8|41365|41530.8|41365|41487.3|41321.7|0
1596432900000|2020-08-03 05:35:00|41535.5|41369.7|41557.8|41392|41568.4|41402.4|41531.1|41365.3|0
1596433200000|2020-08-03 05:40:00|41581.1|41415.1|41574.1|41408.1|41590.6|41424.6|41574.1|41408.1|0
1596433500000|2020-08-03 05:45:00|41572.8|41406.8|41591.8|41425.8|41607|41441|41572.8|41406.8|0
1596433800000|2020-08-03 05:50:00|41577.8|41411.8|41592.2|41426.2|41609.9|41443.7|41571.7|41405.7|0
1596434100000|2020-08-03 05:55:00|41590.8|41424.8|41535.6|41369.8|41590.8|41424.8|41535.6|41369.8|0
1596499800000|2020-08-04 00:10:00|42216.9|42048.3|42111.1|41942.9|42216.9|42048.3|42081.1|41913.1|0
1596500100000|2020-08-04 00:15:00|42114.6|41946.4|42190|42021.6|42260.7|42091.9|42114.6|41946.4|0
1596500400000|2020-08-04 00:20:00|42152.1|41983.9|42258.2|42089.6|42258.2|42089.6|42152.1|41983.9|0
1596500700000|2020-08-04 00:25:00|42280.2|42111.4|42317.6|42148.6|42317.6|42148.6|42276.6|42107.8|0
1596501000000|2020-08-04 00:30:00|42310.7|42141.7|42270.1|42101.3|42310.7|42141.7|42265|42096.2|0
1596501300000|2020-08-04 00:35:00|42277.6|42108.8|42271.9|42103.1|42299.8|42131|42271.3|42102.5|0
1596501600000|2020-08-04 00:40:00|42292.2|42123.4|42293.1|42124.3|42308|42139.2|42292.2|42123.4|0
1596501900000|2020-08-04 00:45:00|42302.2|42133.4|42315.4|42146.4|42315.4|42146.4|42285.4|42116.6|0
1596502200000|2020-08-04 00:50:00|42326.1|42157.1|42384.1|42214.9|42384.1|42214.9|42326.1|42157.1|0
1596502500000|2020-08-04 00:55:00|42384|42214.8|42372.2|42203|42384|42214.8|42341.2|42172.2|0
1596502800000|2020-08-04 01:00:00|42377.1|42207.9|42370.1|42200.9|42377.1|42207.9|42320.3|42151.3|0
1596503100000|2020-08-04 01:05:00|42376.1|42206.9|42374.9|42205.7|42394.2|42225|42369.1|42199.9|0
1596503400000|2020-08-04 01:10:00|42380.9|42211.7|42402|42232.8|42402|42232.8|42356.1|42187.1|0
1596503700000|2020-08-04 01:15:00|42386.5|42217.3|42372.2|42203|42398.5|42229.3|42372.2|42203|0
1596504000000|2020-08-04 01:20:00|42377.1|42207.9|42371.9|42202.7|42384.7|42215.5|42366.7|42197.5|0
1596504300000|2020-08-04 01:25:00|42371.6|42202.4|42326.1|42157.1|42371.8|42202.6|42297.7|42128.9|0
1596504600000|2020-08-04 01:30:00|42343.6|42174.6|42378.7|42209.5|42391.6|42222.4|42343.6|42174.6|0
1596504900000|2020-08-04 01:35:00|42380.5|42211.3|42344|42175|42380.5|42211.3|42344|42175|0
1596505200000|2020-08-04 01:40:00|42341.8|42172.8|42325.5|42156.5|42369.4|42200.2|42325.5|42156.5|0
1596505500000|2020-08-04 01:45:00|42330.3|42161.3|42351.8|42182.8|42354.8|42185.8|42327.7|42158.7|0
1596505800000|2020-08-04 01:50:00|42348.8|42179.8|42350.1|42181.1|42359.2|42190.2|42338.7|42169.7|0
1596506100000|2020-08-04 01:55:00|42352.9|42183.9|42358.9|42189.9|42363.1|42193.9|42330.8|42161.8|0
1596506400000|2020-08-04 02:00:00|42354.9|42185.9|42346.3|42177.3|42386.3|42217.1|42346.3|42177.3|0
1596506700000|2020-08-04 02:05:00|42336|42167|42335.3|42166.3|42341.4|42172.4|42324.7|42155.7|0
1596507000000|2020-08-04 02:10:00|42328.7|42159.7|42326.3|42157.3|42338.8|42169.8|42325.5|42156.5|0
1596507300000|2020-08-04 02:15:00|42336.4|42167.4|42332.9|42163.9|42353.7|42184.7|42332.9|42163.9|0
1596507600000|2020-08-04 02:20:00|42318.5|42149.5|42315.6|42146.6|42324.3|42155.3|42314.4|42145.4|0
1596507900000|2020-08-04 02:25:00|42315.2|42146.2|42303.6|42134.8|42324.8|42155.8|42303.6|42134.8|0
1596508200000|2020-08-04 02:30:00|42312.1|42143.1|42322.1|42153.1|42322.1|42153.1|42290|42121.2|0
1596508500000|2020-08-04 02:35:00|42331.3|42162.3|42279.8|42111|42331.3|42162.3|42279.8|42111|0
1596508800000|2020-08-04 02:40:00|42279.6|42110.8|42269.6|42100.8|42295|42126.2|42269.6|42100.8|0
1596509100000|2020-08-04 02:45:00|42264.2|42095.4|42210|42041.4|42264.2|42095.4|42210|42041.4|0
1596509400000|2020-08-04 02:50:00|42184.1|42015.7|42126.9|41958.7|42184.1|42015.7|42125.9|41957.7|0
1596509700000|2020-08-04 02:55:00|42136.9|41968.7|42150|41981.8|42150|41981.8|42119.1|41950.9|0
1596510000000|2020-08-04 03:00:00|42166.7|41998.3|42177.7|42009.3|42186.4|42018|42148.2|41980|0
1596510300000|2020-08-04 03:05:00|42157.8|41989.6|42160.6|41992.2|42172|42003.6|42145.1|41976.9|0
1596510600000|2020-08-04 03:10:00|42174|42005.6|42179.6|42011.2|42200.9|42032.5|42174|42005.6|0
1596510900000|2020-08-04 03:15:00|42185.1|42016.7|42141.1|41972.9|42185.1|42016.7|42094.4|41926.4|0
1596511200000|2020-08-04 03:20:00|42135.1|41966.9|42126.9|41958.7|42140.7|41972.5|42125.7|41957.5|0
1596511500000|2020-08-04 03:25:00|42134.9|41966.7|42163.9|41995.5|42170.5|42002.1|42134.9|41966.7|0
1596511800000|2020-08-04 03:30:00|42172.9|42004.5|42126.8|41958.6|42172.9|42004.5|42120.8|41952.6|0
1596512100000|2020-08-04 03:35:00|42132.9|41964.7|42123.2|41955|42137.9|41969.7|42103.2|41935.2|0
1596512400000|2020-08-04 03:40:00|42107.1|41939.1|42059.3|41891.3|42134.2|41966|42059.3|41891.3|0
1596512700000|2020-08-04 03:45:00|42027.9|41860.1|42036.5|41868.7|42045.7|41877.9|41981.3|41813.7|0
1596513000000|2020-08-04 03:50:00|42038.4|41870.6|41993.1|41825.5|42039.8|41872|41984.2|41816.6|0
1596513300000|2020-08-04 03:55:00|41987.5|41819.9|42003.9|41836.3|42011.2|41843.4|41987.5|41819.9|0
1596513600000|2020-08-04 04:00:00|41998.4|41830.8|42053.7|41885.9|42053.7|41885.9|41994.4|41826.8|0
1596513900000|2020-08-04 04:05:00|42054.5|41886.7|42135.8|41967.6|42135.8|41967.6|42054.5|41886.7|0
1596514200000|2020-08-04 04:10:00|42148.4|41980.2|42171.7|42003.3|42191.7|42023.3|42133.6|41965.4|0
1596514500000|2020-08-04 04:15:00|42158|41989.8|42212.9|42044.3|42212.9|42044.3|42152|41983.8|0
1596514800000|2020-08-04 04:20:00|42179.1|42010.7|42216.2|42047.6|42224.4|42055.8|42173.9|42005.5|0
1596515100000|2020-08-04 04:25:00|42228.7|42060.1|42236|42067.4|42236|42067.4|42222.4|42053.8|0
1596515400000|2020-08-04 04:30:00|42237.8|42069.2|42308.4|42139.6|42336.8|42167.8|42237.8|42069.2|0
1596515700000|2020-08-04 04:35:00|42299.7|42130.9|42279.3|42110.5|42305.5|42136.7|42279.3|42110.5|0
1596516000000|2020-08-04 04:40:00|42262|42093.2|42227.4|42058.8|42262|42093.2|42210.4|42041.8|0
1596516300000|2020-08-04 04:45:00|42262.8|42094|42289|42120.2|42305.8|42137|42262.8|42094|0
1596516600000|2020-08-04 04:50:00|42288.3|42119.5|42307.9|42139.1|42328|42159|42288.3|42119.5|0
1596516900000|2020-08-04 04:55:00|42308.6|42139.8|42348.8|42179.8|42348.8|42179.8|42308.6|42139.8|0
1596517200000|2020-08-04 05:00:00|42359.6|42190.5|42333.8|42164.8|42362.2|42193|42328.6|42159.6|0
1596517500000|2020-08-04 05:05:00|42328.3|42159.3|42364.6|42195.4|42370.3|42201.1|42328.3|42159.3|0
1596517800000|2020-08-04 05:10:00|42366.1|42196.9|42337.6|42168.6|42366.1|42196.9|42320.2|42151.2|0
1596518100000|2020-08-04 05:15:00|42335.3|42166.3|42389|42219.8|42389|42219.8|42322.2|42153.2|0
1596518400000|2020-08-04 05:20:00|42366.6|42197.4|42458|42288.6|42458|42288.6|42366.6|42197.4|0
1596518700000|2020-08-04 05:25:00|42445.2|42275.8|42456.6|42287.2|42471.6|42302|42445.2|42275.8|0
1596519000000|2020-08-04 05:30:00|42460.1|42290.5|42492.8|42323.2|42494.2|42324.6|42452.3|42282.9|0
1596519300000|2020-08-04 05:35:00|42492.2|42322.6|42477.9|42308.3|42492.2|42322.6|42456.3|42286.9|0
1596519600000|2020-08-04 05:40:00|42497.9|42328.3|42455.7|42286.3|42497.9|42328.3|42447.9|42278.5|0
1596519900000|2020-08-04 05:45:00|42452.9|42283.5|42444.6|42275.2|42471.1|42301.5|42444.5|42275.1|0
1596520200000|2020-08-04 05:50:00|42429.7|42260.3|42380.9|42211.7|42429.7|42260.3|42376.5|42207.3|0
1596520500000|2020-08-04 05:55:00|42384.7|42215.5|42463.9|42294.3|42463.9|42294.3|42375.8|42206.6|0
1596586200000|2020-08-05 00:10:00|41776.3|41609.5|41795.1|41628.3|41852.2|41685.2|41755.3|41588.7|0
1596586500000|2020-08-05 00:15:00|41791.3|41624.5|41881.6|41714.4|41947.3|41779.9|41791.3|41624.5|0
1596586800000|2020-08-05 00:20:00|41903.5|41736.3|41982.9|41815.3|41982.9|41815.3|41903.5|41736.3|0
1596587100000|2020-08-05 00:25:00|41970.6|41803|42024.2|41856.4|42044.5|41876.7|41970.6|41803|0
1596587400000|2020-08-05 00:30:00|42033.1|41865.3|41967.5|41799.9|42033.1|41865.3|41940.8|41773.4|0
1596587700000|2020-08-05 00:35:00|41965.8|41798.2|41873.2|41706|41965.8|41798.2|41851.5|41684.5|0
1596588000000|2020-08-05 00:40:00|41875|41707.8|41826.6|41659.6|41882.2|41715|41812.4|41645.4|0
1596588300000|2020-08-05 00:45:00|41855.2|41688.2|41732|41565.4|41855.2|41688.2|41732|41565.4|0
1596588600000|2020-08-05 00:50:00|41742.2|41575.6|41687.1|41520.7|41768.9|41602.1|41667.9|41501.5|0
1596588900000|2020-08-05 00:55:00|41680|41513.6|41705.7|41539.3|41705.7|41539.3|41641.3|41475.1|0
1596589200000|2020-08-05 01:00:00|41700.6|41534.2|41659.9|41493.5|41707.3|41540.9|41637.7|41471.5|0
1596589500000|2020-08-05 01:05:00|41644.4|41478.2|41608.5|41442.3|41662.2|41495.8|41608.5|41442.3|0
1596589800000|2020-08-05 01:10:00|41641|41474.8|41643.6|41477.4|41643.6|41477.4|41614.3|41448.1|0
1596590100000|2020-08-05 01:15:00|41664.6|41498.2|41645.6|41479.4|41683.6|41517.2|41645.6|41479.4|0
1596590400000|2020-08-05 01:20:00|41649|41482.8|41655.4|41489.2|41655.4|41489.2|41627.6|41461.4|0
1596590700000|2020-08-05 01:25:00|41652.6|41486.4|41649.1|41482.9|41698.2|41531.8|41649.1|41482.9|0
1596591000000|2020-08-05 01:30:00|41648.9|41482.7|41548.3|41382.5|41648.9|41482.7|41548.3|41382.5|0
1596591300000|2020-08-05 01:35:00|41527.4|41361.6|41581.8|41415.8|41584.2|41418.2|41527.4|41361.6|0
1596591600000|2020-08-05 01:40:00|41586.6|41420.6|41690.6|41524.2|41690.6|41524.2|41586.6|41420.6|0
1596591900000|2020-08-05 01:45:00|41718.9|41552.3|41651.4|41485.2|41718.9|41552.3|41647.5|41481.3|0
1596592200000|2020-08-05 01:50:00|41655.7|41489.5|41745.3|41578.7|41745.3|41578.7|41655.7|41489.5|0
1596592500000|2020-08-05 01:55:00|41734.1|41567.5|41748.9|41582.3|41751.6|41585|41702.7|41536.3|0
1596592800000|2020-08-05 02:00:00|41774.7|41607.9|41836.7|41669.7|41836.7|41669.7|41774.7|41607.9|0
1596593100000|2020-08-05 02:05:00|41821.8|41654.8|41817.1|41650.1|41850.4|41683.4|41812.9|41645.9|0
1596593400000|2020-08-05 02:10:00|41822.5|41655.5|41830.2|41663.2|41852.4|41685.4|41822.5|41655.5|0
1596593700000|2020-08-05 02:15:00|41842.1|41675.1|41885.4|41718.2|41907.2|41740|41838.8|41671.8|0
1596594000000|2020-08-05 02:20:00|41905.7|41738.5|41868.6|41701.4|41909.7|41742.3|41868.6|41701.4|0
1596594300000|2020-08-05 02:25:00|41894.8|41727.6|41844.1|41677.1|41894.8|41727.6|41844.1|41677.1|0
1596594600000|2020-08-05 02:30:00|41833|41666|41791|41624.2|41837.7|41670.7|41791|41624.2|0
1596594900000|2020-08-05 02:35:00|41799.2|41632.4|41865.4|41698.2|41881.3|41714.1|41793.8|41627|0
1596595200000|2020-08-05 02:40:00|41885.3|41718.1|41935.8|41768.4|41938.8|41771.4|41871.6|41704.4|0
1596595500000|2020-08-05 02:45:00|41945.9|41778.5|42026.7|41858.9|42031.2|41863.4|41945.9|41778.5|0
1596595800000|2020-08-05 02:50:00|42018.1|41850.3|41990.8|41823.2|42023.3|41855.5|41990.1|41822.5|0
1596596100000|2020-08-05 02:55:00|41994|41826.4|41971.6|41804|42002.3|41834.7|41971.6|41804|0
1596596400000|2020-08-05 03:00:00|41969.4|41801.8|41931.1|41763.7|41985.2|41817.6|41931.1|41763.7|0
1596596700000|2020-08-05 03:05:00|41914.1|41746.7|41867.2|41700|41914.1|41746.7|41867.2|41700|0
1596597000000|2020-08-05 03:10:00|41854.8|41687.8|41875.8|41708.6|41904.9|41737.7|41849.6|41682.6|0
1596597300000|2020-08-05 03:15:00|41883.4|41716.2|41951.7|41784.3|41951.7|41784.3|41883.4|41716.2|0
1596597600000|2020-08-05 03:20:00|41966|41798.4|41963.6|41796|42004.8|41837.2|41950.6|41783.2|0
1596597900000|2020-08-05 03:25:00|41962.1|41794.5|41966.1|41798.5|41966.1|41798.5|41930.9|41763.5|0
1596598200000|2020-08-05 03:30:00|41978.1|41810.5|42022.4|41854.6|42059.5|41891.5|41978.1|41810.5|0
1596598500000|2020-08-05 03:35:00|42018.8|41851|42033.9|41866.1|42033.9|41866.1|41990.2|41822.6|0
1596598800000|2020-08-05 03:40:00|42049.3|41881.5|41942|41774.6|42049.3|41881.5|41933.3|41765.9|0
1596599100000|2020-08-05 03:45:00|41945.8|41778.4|41939.6|41772.2|41945.8|41778.4|41917.8|41750.4|0
1596599400000|2020-08-05 03:50:00|41914.8|41747.4|41916.8|41749.4|41924.5|41757.1|41914|41746.6|0
1596599700000|2020-08-05 03:55:00|41921.4|41754|42002.7|41835.1|42002.7|41835.1|41921.4|41754|0
1596600000000|2020-08-05 04:00:00|42015.7|41847.9|41945.8|41778.4|42015.7|41847.9|41945.8|41778.4|0
1596600300000|2020-08-05 04:05:00|41931.3|41763.9|41965.7|41798.1|41970.9|41803.3|41931.3|41763.9|0
1596600600000|2020-08-05 04:10:00|41967.7|41800.1|41933.8|41766.4|41967.7|41800.1|41922.1|41754.7|0
1596600900000|2020-08-05 04:15:00|41932.8|41765.4|41916|41748.6|41943.1|41775.7|41916|41748.6|0
1596601200000|2020-08-05 04:20:00|41924.7|41757.3|41919.8|41752.4|41924.7|41757.3|41919.8|41752.4|0
1596601500000|2020-08-05 04:25:00|41915.1|41747.7|41890.9|41723.7|41915.1|41747.7|41880.9|41713.7|0
1596601800000|2020-08-05 04:30:00|41895.5|41728.3|41865.2|41698|41908.3|41741.1|41865.2|41698|0
1596602100000|2020-08-05 04:35:00|41873.2|41706|41817.5|41650.5|41873.2|41706|41817.5|41650.5|0
1596602400000|2020-08-05 04:40:00|41818.7|41651.7|41834.6|41667.6|41850.9|41683.9|41798.8|41632|0
1596602700000|2020-08-05 04:45:00|41832.6|41665.6|41809|41642|41833|41666|41807.4|41640.6|0
1596603000000|2020-08-05 04:50:00|41809.1|41642.1|41768|41601.2|41817.1|41650.1|41768|41601.2|0
1596603300000|2020-08-05 04:55:00|41789.1|41622.3|41772.9|41606.1|41791.6|41624.8|41755.9|41589.3|0
1596603600000|2020-08-05 05:00:00|41768.7|41601.9|41760.3|41593.5|41788.2|41621.4|41757|41590.4|0
1596603900000|2020-08-05 05:05:00|41753.6|41587|41723.4|41556.8|41753.6|41587|41723.4|41556.8|0
1596604200000|2020-08-05 05:10:00|41723.5|41556.9|41728.3|41561.7|41730.6|41564|41705.5|41539.1|0
1596604500000|2020-08-05 05:15:00|41741.2|41574.6|41697.4|41531|41741.2|41574.6|41697.4|41531|0
1596604800000|2020-08-05 05:20:00|41704.9|41538.5|41680.2|41513.8|41724.4|41557.8|41680.2|41513.8|0
1596605100000|2020-08-05 05:25:00|41682.5|41516.1|41732.1|41565.5|41747.3|41580.7|41671.2|41504.8|0
1596605400000|2020-08-05 05:30:00|41744.5|41577.9|41668.5|41502.1|41744.5|41577.9|41644.9|41478.7|0
1596605700000|2020-08-05 05:35:00|41677.1|41510.7|41669.6|41503.2|41687.5|41521.1|41651.8|41485.6|0
1596606000000|2020-08-05 05:40:00|41674.4|41508|41735|41568.4|41735|41568.4|41662.8|41496.4|0
1596606300000|2020-08-05 05:45:00|41732.3|41565.7|41662.2|41495.8|41732.3|41565.7|41662.2|41495.8|0
1596606600000|2020-08-05 05:50:00|41657|41490.8|41645.5|41479.3|41665.6|41499.2|41639.9|41473.7|0
1596606900000|2020-08-05 05:55:00|41635.4|41469.2|41628.4|41462.2|41635.4|41469.2|41594.8|41428.8|0
1596672600000|2020-08-06 00:10:00|41237.2|41072.6|41387.9|41222.7|41403.1|41237.9|41201.9|41037.5|0
1596672900000|2020-08-06 00:15:00|41339.3|41174.3|41244.1|41079.5|41339.3|41174.3|41244.1|41079.5|0
1596673200000|2020-08-06 00:20:00|41296|41131.2|41342.3|41177.3|41342.3|41177.3|41258.5|41093.7|0
1596673500000|2020-08-06 00:25:00|41311.9|41146.9|41388.1|41222.9|41406|41240.8|41279.2|41114.4|0
1596673800000|2020-08-06 00:30:00|41375.1|41209.9|41314.3|41149.3|41375.1|41209.9|41314.3|41149.3|0
1596674100000|2020-08-06 00:35:00|41309.5|41144.5|41348.1|41183.1|41348.1|41183.1|41283.3|41118.5|0
1596674400000|2020-08-06 00:40:00|41381.7|41216.5|41380.3|41215.1|41387.5|41222.3|41336.3|41171.3|0
1596674700000|2020-08-06 00:45:00|41396.9|41231.7|41409.5|41244.1|41426.6|41261.2|41363.1|41197.9|0
1596675000000|2020-08-06 00:50:00|41418.6|41253.2|41401.6|41236.4|41436.2|41270.8|41399.6|41234.4|0
1596675300000|2020-08-06 00:55:00|41403.8|41238.6|41390.1|41224.9|41406.3|41241.1|41390.1|41224.9|0
1596675600000|2020-08-06 01:00:00|41392.4|41227.2|41390.4|41225.2|41421.2|41255.8|41365.5|41200.3|0
1596675900000|2020-08-06 01:05:00|41380.2|41215|41404.1|41238.9|41416.8|41251.4|41380.2|41215|0
1596676200000|2020-08-06 01:10:00|41404.3|41239.1|41400.3|41235.1|41415.4|41250|41382.3|41217.1|0
1596676500000|2020-08-06 01:15:00|41413.7|41248.3|41426.5|41261.1|41426.5|41261.1|41385.2|41220|0
1596676800000|2020-08-06 01:20:00|41422.4|41257|41380.9|41215.7|41445.5|41280.1|41380.9|41215.7|0
1596677100000|2020-08-06 01:25:00|41381.1|41215.9|41401.8|41236.6|41401.8|41236.6|41365.3|41200.1|0
1596677400000|2020-08-06 01:30:00|41389.6|41224.4|41397.7|41232.5|41405.4|41240.2|41389.6|41224.4|0
1596677700000|2020-08-06 01:35:00|41408.4|41243|41374.3|41209.1|41409.9|41244.5|41374.3|41209.1|0
1596678000000|2020-08-06 01:40:00|41366.6|41201.4|41362.9|41197.7|41394|41228.8|41356.4|41191.4|0
1596678300000|2020-08-06 01:45:00|41353.6|41188.6|41329.2|41164.2|41353.6|41188.6|41320.4|41155.4|0
1596678600000|2020-08-06 01:50:00|41332.1|41167.1|41372.4|41207.2|41378.8|41213.6|41319.1|41154.1|0
1596678900000|2020-08-06 01:55:00|41367.6|41202.4|41344.1|41179.1|41367.6|41202.4|41343.1|41178.1|0
1596679200000|2020-08-06 02:00:00|41340.1|41175.1|41357.6|41192.5|41366.5|41201.3|41328.1|41163.1|0
1596679500000|2020-08-06 02:05:00|41369.6|41204.4|41365.3|41200.1|41369.6|41204.4|41340.1|41175.1|0
1596679800000|2020-08-06 02:10:00|41359.3|41194.1|41370.9|41205.7|41390.4|41225.2|41351.3|41186.3|0
1596680100000|2020-08-06 02:15:00|41362|41196.8|41362.5|41197.3|41371.6|41206.4|41354.1|41189.1|0
1596680400000|2020-08-06 02:20:00|41355.5|41190.5|41379.4|41214.2|41379.4|41214.2|41355.5|41190.5|0
1596680700000|2020-08-06 02:25:00|41377.4|41212.2|41382.1|41216.9|41382.1|41216.9|41348.2|41183.2|0
1596681000000|2020-08-06 02:30:00|41389.1|41223.9|41320.2|41155.2|41389.1|41223.9|41320.2|41155.2|0
1596681300000|2020-08-06 02:35:00|41335.5|41170.5|41331.1|41166.1|41336.8|41171.8|41291.4|41126.6|0
1596681600000|2020-08-06 02:40:00|41326.8|41161.8|41329.2|41164.2|41342.1|41177.1|41317.2|41152.2|0
1596681900000|2020-08-06 02:45:00|41324.5|41159.5|41329.9|41164.9|41341.1|41176.1|41298.9|41134.1|0
1596682200000|2020-08-06 02:50:00|41338.8|41173.8|41384.1|41218.9|41384.1|41218.9|41338.8|41173.8|0
1596682500000|2020-08-06 02:55:00|41382.8|41217.6|41384.4|41219.2|41384.4|41219.2|41359.6|41194.4|0
1596682800000|2020-08-06 03:00:00|41374.5|41209.3|41379.9|41214.7|41402.4|41237.2|41374.5|41209.3|0
1596683100000|2020-08-06 03:05:00|41391.1|41225.9|41432.3|41266.9|41432.3|41266.9|41391|41225.8|0
1596683400000|2020-08-06 03:10:00|41422.1|41256.7|41436.7|41271.3|41456.4|41291|41422.1|41256.7|0
1596683700000|2020-08-06 03:15:00|41429.2|41263.8|41442.2|41276.8|41442.2|41276.8|41421.3|41255.9|0
1596684000000|2020-08-06 03:20:00|41447.4|41282|41463.5|41297.9|41478|41312.4|41447|41281.6|0
1596684300000|2020-08-06 03:25:00|41465.3|41299.7|41484.5|41318.9|41486.2|41320.6|41465.3|41299.7|0
1596684600000|2020-08-06 03:30:00|41477.6|41312|41489.4|41323.8|41489.4|41323.8|41455.2|41289.8|0
1596684900000|2020-08-06 03:35:00|41488.1|41322.5|41491.1|41325.5|41506.7|41341.1|41475.7|41310.1|0
1596685200000|2020-08-06 03:40:00|41488.5|41322.9|41477.3|41311.7|41488.5|41322.9|41469.9|41304.3|0
1596685500000|2020-08-06 03:45:00|41480.6|41315|41445.6|41280.2|41480.6|41315|41445.6|41280.2|0
1596685800000|2020-08-06 03:50:00|41467.1|41301.5|41457.3|41291.9|41467.1|41301.5|41453.6|41288.2|0
1596686100000|2020-08-06 03:55:00|41460.3|41294.7|41472.9|41307.3|41476.2|41310.6|41460.3|41294.7|0
1596686400000|2020-08-06 04:00:00|41479|41313.4|41492|41326.4|41492|41326.4|41463.7|41298.1|0
1596686700000|2020-08-06 04:05:00|41495.5|41329.9|41495.3|41329.7|41508.7|41342.9|41470.7|41305.1|0
1596687000000|2020-08-06 04:10:00|41497.6|41332|41427.2|41261.8|41505.6|41340|41412.1|41246.7|0
1596687300000|2020-08-06 04:15:00|41426.6|41261.2|41410.6|41245.2|41426.6|41261.2|41391.4|41226.2|0
1596687600000|2020-08-06 04:20:00|41417.9|41252.5|41389.8|41224.6|41428.6|41263.2|41389.8|41224.6|0
1596687900000|2020-08-06 04:25:00|41381.8|41216.6|41396.2|41231|41406.4|41241.2|41381.8|41216.6|0
1596688200000|2020-08-06 04:30:00|41400.1|41234.9|41451.1|41285.7|41451.1|41285.7|41400.1|41234.9|0
1596688500000|2020-08-06 04:35:00|41441.2|41275.8|41406.1|41240.9|41449.3|41283.9|41406.1|41240.9|0
1596688800000|2020-08-06 04:40:00|41409.3|41243.9|41410.1|41244.7|41415.2|41249.8|41390.2|41225|0
1596689100000|2020-08-06 04:45:00|41409.2|41243.8|41382.3|41217.1|41409.2|41243.8|41373.3|41208.1|0
1596689400000|2020-08-06 04:50:00|41376.3|41211.1|41365.9|41200.7|41376.3|41211.1|41350.3|41185.3|0
1596689700000|2020-08-06 04:55:00|41350|41185|41363.9|41198.7|41363.9|41198.7|41329.1|41164.1|0
1596690000000|2020-08-06 05:00:00|41367.8|41202.6|41344.8|41179.8|41368.2|41203|41344.1|41179.1|0
1596690300000|2020-08-06 05:05:00|41337.1|41172.1|41371.5|41206.3|41371.5|41206.3|41328|41163|0
1596690600000|2020-08-06 05:10:00|41375|41209.8|41329.3|41164.3|41375|41209.8|41329.3|41164.3|0
1596690900000|2020-08-06 05:15:00|41340.5|41175.5|41320.4|41155.4|41342.2|41177.2|41313.9|41148.9|0
1596691200000|2020-08-06 05:20:00|41324.3|41159.3|41303|41138.2|41324.3|41159.3|41296.9|41132.1|0
1596691500000|2020-08-06 05:25:00|41304.4|41139.6|41341.1|41176.1|41341.1|41176.1|41303.9|41139.1|0
1596691800000|2020-08-06 05:30:00|41336.7|41171.7|41375.3|41210.1|41375.3|41210.1|41318.5|41153.5|0
1596692100000|2020-08-06 05:35:00|41363|41197.8|41338.3|41173.3|41374.5|41209.3|41333.4|41168.4|0
1596692400000|2020-08-06 05:40:00|41331.1|41166.1|41335|41170|41359.4|41194.2|41322.4|41157.4|0
1596692700000|2020-08-06 05:45:00|41338.5|41173.5|41413.9|41248.5|41413.9|41248.5|41336.3|41171.3|0
1596693000000|2020-08-06 05:50:00|41429.7|41264.3|41350.9|41185.9|41429.7|41264.3|41337.5|41172.5|0
1596693300000|2020-08-06 05:55:00|41346|41181|41391.5|41226.3|41391.5|41226.3|41346|41181|0
1596759000000|2020-08-07 00:10:00|41144.6|40980.4|41119.6|40955.4|41171.9|41007.5|41107.2|40943|0
1596759300000|2020-08-07 00:15:00|41154.1|40989.9|41119.9|40955.7|41154.2|40990|41108.9|40944.7|0
1596759600000|2020-08-07 00:20:00|41155.9|40991.7|41168.5|41004.1|41188.1|41023.7|41116.8|40952.6|0
1596759900000|2020-08-07 00:25:00|41193.3|41028.9|41140|40975.8|41193.3|41028.9|41112.1|40947.9|0
1596760200000|2020-08-07 00:30:00|41145.3|40981.1|41126.1|40961.9|41161.3|40996.9|41117.5|40953.3|0
1596760500000|2020-08-07 00:35:00|41150.1|40985.9|41111.2|40947|41150.1|40985.9|41069.4|40905.4|0
1596760800000|2020-08-07 00:40:00|41102.2|40938.2|41110.2|40946|41110.2|40946|41079.4|40915.4|0
1596761100000|2020-08-07 00:45:00|41121.7|40957.5|41045.9|40882.1|41126.9|40962.7|41032.4|40868.6|0
1596761400000|2020-08-07 00:50:00|41053.4|40889.6|41085.7|40921.7|41115.1|40950.9|41053.4|40889.6|0
1596761700000|2020-08-07 00:55:00|41074.2|40910.2|41079|40915|41090.8|40926.8|41060.4|40896.4|0
1596762000000|2020-08-07 01:00:00|41072.4|40908.4|41049.2|40885.4|41103|40939|41049.2|40885.4|0
1596762300000|2020-08-07 01:05:00|41056|40892.2|41049.7|40885.9|41056|40892.2|41034.8|40871|0
1596762600000|2020-08-07 01:10:00|41055.8|40892|41078.3|40914.3|41078.3|40914.3|41046.1|40882.3|0
1596762900000|2020-08-07 01:15:00|41095.6|40931.6|41126.7|40962.5|41126.7|40962.5|41095.6|40931.6|0
1596763200000|2020-08-07 01:20:00|41155.7|40991.5|41148.9|40984.7|41164.7|41000.3|41147.5|40983.3|0
1596763500000|2020-08-07 01:25:00|41136.2|40972|41121.8|40957.6|41144.2|40980|41120.6|40956.4|0
1596763800000|2020-08-07 01:30:00|41124.1|40959.9|41109.2|40945|41125.3|40961.1|41109.2|40945|0
1596764100000|2020-08-07 01:35:00|41116.2|40952|41173.5|41009.1|41174.9|41010.5|41116.2|40952|0
1596764400000|2020-08-07 01:40:00|41169.4|41005|41167.5|41003.1|41176.9|41012.5|41163.9|40999.5|0
1596764700000|2020-08-07 01:45:00|41172.2|41007.8|41184.5|41020.1|41187.6|41023.2|41163|40998.6|0
1596765000000|2020-08-07 01:50:00|41185.8|41021.4|41182.3|41017.9|41200.1|41035.7|41182.3|41017.9|0
1596765300000|2020-08-07 01:55:00|41180.5|41016.1|41198.3|41033.9|41211.1|41046.5|41175.8|41011.4|0
1596765600000|2020-08-07 02:00:00|41209.2|41044.6|41201.3|41036.9|41209.2|41044.6|41181.8|41017.4|0
1596765900000|2020-08-07 02:05:00|41201.8|41037.4|41230.3|41065.7|41230.3|41065.7|41201.8|41037.4|0
1596766200000|2020-08-07 02:10:00|41246.8|41082.2|41200.4|41036|41246.8|41082.2|41200.4|41036|0
1596766500000|2020-08-07 02:15:00|41201.9|41037.5|41218.2|41053.6|41227.7|41063.1|41201.9|41037.5|0
1596766800000|2020-08-07 02:20:00|41215.6|41051|41184.3|41019.9|41215.6|41051|41184.3|41019.9|0
1596767100000|2020-08-07 02:25:00|41169.3|41004.9|41153.5|40989.3|41175.4|41011|41153.5|40989.3|0
1596767400000|2020-08-07 02:30:00|41142.8|40978.6|41138.5|40974.3|41156.5|40992.3|41130.5|40966.3|0
1596767700000|2020-08-07 02:35:00|41134.1|40969.9|41137.9|40973.7|41165.7|41001.3|41134.1|40969.9|0
1596768000000|2020-08-07 02:40:00|41127.8|40963.6|41166|41001.6|41166|41001.6|41127.8|40963.6|0
1596768300000|2020-08-07 02:45:00|41175.3|41010.9|41185.3|41020.9|41192.2|41027.8|41166.6|41002.2|0
1596768600000|2020-08-07 02:50:00|41187.4|41023|41185.5|41021.1|41188.5|41024.1|41172.3|41007.9|0
1596768900000|2020-08-07 02:55:00|41189.7|41025.3|41190.4|41026|41195.6|41031.2|41179.7|41015.3|0
1596769200000|2020-08-07 03:00:00|41193.1|41028.7|41210.8|41046.2|41210.8|41046.2|41183.2|41018.8|0
1596769500000|2020-08-07 03:05:00|41195.3|41030.9|41114|40949.8|41195.3|41030.9|41114|40949.8|0
1596769800000|2020-08-07 03:10:00|41109.6|40945.4|41097.5|40933.5|41109.6|40945.4|41097.5|40933.5|0
1596770100000|2020-08-07 03:15:00|41092.9|40928.9|41104.5|40940.5|41105.1|40941.1|41092.9|40928.9|0
1596770400000|2020-08-07 03:20:00|41110.4|40946.2|41127.5|40963.3|41136.7|40972.5|41110.4|40946.2|0
1596770700000|2020-08-07 03:25:00|41123.6|40959.4|41094.3|40930.3|41126.2|40962|41069.8|40905.8|0
1596771000000|2020-08-07 03:30:00|41101.4|40937.4|41079.2|40915.2|41105.5|40941.5|41071.4|40907.4|0
1596771300000|2020-08-07 03:35:00|41071.6|40907.6|41090.8|40926.8|41094.4|40930.4|41071.6|40907.6|0
1596771600000|2020-08-07 03:40:00|41083.7|40919.7|41092.4|40928.4|41100.7|40936.7|41078.1|40914.1|0
1596771900000|2020-08-07 03:45:00|41091.9|40927.9|41094.1|40930.1|41099.4|40935.4|41090.4|40926.4|0
1596772200000|2020-08-07 03:50:00|41090.3|40926.3|41086.7|40922.7|41096.9|40932.9|41084.8|40920.8|0
1596772500000|2020-08-07 03:55:00|41065.1|40901.1|41076.2|40912.2|41076.8|40912.8|41064.9|40900.9|0
1596772800000|2020-08-07 04:00:00|41068.7|40904.7|41082.2|40918.2|41082.2|40918.2|41060.1|40896.1|0
1596773100000|2020-08-07 04:05:00|41085.4|40921.4|41113.4|40949.2|41124.9|40960.7|41085.4|40921.4|0
1596773400000|2020-08-07 04:10:00|41109.2|40945|41109|40944.8|41109.2|40945|41101.1|40937.1|0
1596773700000|2020-08-07 04:15:00|41096.1|40932.1|41077.4|40913.4|41097.3|40933.3|41077.4|40913.4|0
1596774000000|2020-08-07 04:20:00|41081.9|40917.9|41085|40921|41088.8|40924.8|41079.8|40915.8|0
1596774300000|2020-08-07 04:25:00|41093.3|40929.3|41080|40916|41095|40931|41072.9|40908.9|0
1596774600000|2020-08-07 04:30:00|41080.2|40916.2|41082|40918|41082|40918|41069.7|40905.7|0
1596774900000|2020-08-07 04:35:00|41086.8|40922.8|41084.5|40920.5|41088.8|40924.8|41080.6|40916.6|0
1596775200000|2020-08-07 04:40:00|41084.6|40920.6|41087.7|40923.7|41092.3|40928.3|41075.9|40911.9|0
1596775500000|2020-08-07 04:45:00|41085.1|40921.1|41115.4|40951.2|41119.3|40955.1|41083.2|40919.2|0
1596775800000|2020-08-07 04:50:00|41113.4|40949.2|41087.1|40923.1|41113.4|40949.2|41085.2|40921.2|0
1596776100000|2020-08-07 04:55:00|41087.6|40923.6|41103.2|40939.2|41103.2|40939.2|41087.6|40923.6|0
1596776400000|2020-08-07 05:00:00|41109.5|40945.3|41093.3|40929.3|41109.5|40945.3|41088.4|40924.4|0
1596776700000|2020-08-07 05:05:00|41091.7|40927.7|41105.1|40941.1|41127.9|40963.7|41091.7|40927.7|0
1596777000000|2020-08-07 05:10:00|41109.4|40945.2|41078.7|40914.7|41109.4|40945.2|41078.7|40914.7|0
1596777300000|2020-08-07 05:15:00|41084.9|40920.9|41056.4|40892.6|41084.9|40920.9|41055.3|40891.5|0
1596777600000|2020-08-07 05:20:00|41051.1|40887.3|41062.7|40898.7|41072.1|40908.1|41049.4|40885.6|0
1596777900000|2020-08-07 05:25:00|41060.5|40896.5|41055.7|40891.9|41060.5|40896.5|41046.5|40882.7|0
1596778200000|2020-08-07 05:30:00|41061.7|40897.7|41068.4|40904.4|41089.9|40925.9|41061.7|40897.7|0
1596778500000|2020-08-07 05:35:00|41069.3|40905.3|41138.3|40974.1|41138.3|40974.1|41059.5|40895.5|0
1596778800000|2020-08-07 05:40:00|41144.7|40980.5|41080.1|40916.1|41146.3|40982.1|41069.7|40905.7|0
1596779100000|2020-08-07 05:45:00|41082.9|40918.9|41056.1|40892.3|41097.1|40933.1|41056.1|40892.3|0
1596779400000|2020-08-07 05:50:00|41059|40895|41062.3|40898.3|41064.8|40900.8|41051.9|40888.1|0
1596779700000|2020-08-07 05:55:00|41046.2|40882.4|41013.8|40850|41054.8|40891|41013.8|40850|0
1597018200000|2020-08-10 00:10:00|41202.5|41038.1|41178.2|41013.8|41283.2|41118.4|41178.2|41013.8|0
1597018500000|2020-08-10 00:15:00|41173.1|41008.7|41241.6|41077|41247.2|41082.6|41173.1|41008.7|0
1597018800000|2020-08-10 00:20:00|41198.9|41034.5|41231.1|41066.5|41231.1|41066.5|41198.9|41034.5|0
1597019100000|2020-08-10 00:25:00|41229|41064.4|41266.2|41101.4|41280.2|41115.4|41229|41064.4|0
1597019400000|2020-08-10 00:30:00|41259.7|41094.9|41203.3|41038.9|41290.4|41125.6|41203.3|41038.9|0
1597019700000|2020-08-10 00:35:00|41203|41038.6|41157.2|40992.9|41218.3|41053.7|41157.2|40992.9|0
1597020000000|2020-08-10 00:40:00|41161.9|40997.5|41140.8|40976.6|41182.1|41017.7|41140.8|40976.6|0
1597020300000|2020-08-10 00:45:00|41161.6|40997.2|41256.6|41092|41256.6|41092|41158.7|40994.3|0
1597020600000|2020-08-10 00:50:00|41276.3|41111.5|41315.2|41150.2|41321|41156|41276.3|41111.5|0
1597020900000|2020-08-10 00:55:00|41295.3|41130.5|41264.4|41099.6|41295.3|41130.5|41243.4|41078.8|0
1597021200000|2020-08-10 01:00:00|41274.6|41109.8|41214.2|41049.6|41274.6|41109.8|41194.7|41030.3|0
1597021500000|2020-08-10 01:05:00|41206.7|41042.3|41250.5|41085.9|41278.6|41113.8|41199|41034.6|0
1597021800000|2020-08-10 01:10:00|41251.9|41087.3|41244.1|41079.5|41285.1|41120.3|41232.4|41067.8|0
1597022100000|2020-08-10 01:15:00|41239.4|41074.8|41255.2|41090.6|41260.1|41095.3|41239.4|41074.8|0
1597022400000|2020-08-10 01:20:00|41257.6|41092.8|41281.3|41116.5|41295.3|41130.5|41250.1|41085.5|0
1597022700000|2020-08-10 01:25:00|41281.2|41116.4|41362.2|41197|41362.2|41197|41281.2|41116.4|0
1597023000000|2020-08-10 01:30:00|41364.2|41199|41335.2|41170.2|41380.5|41215.3|41335.2|41170.2|0
1597023300000|2020-08-10 01:35:00|41311.2|41146.2|41299.2|41134.4|41314.3|41149.3|41273.5|41108.7|0
1597023600000|2020-08-10 01:40:00|41321.9|41156.9|41270.7|41105.9|41321.9|41156.9|41270.7|41105.9|0
1597023900000|2020-08-10 01:45:00|41277.2|41112.4|41308|41143|41308|41143|41267.8|41103|0
1597024200000|2020-08-10 01:50:00|41317|41152|41322|41157|41327.6|41162.6|41296.9|41132.1|0
1597024500000|2020-08-10 01:55:00|41306.6|41141.8|41304.9|41140.1|41306.6|41141.8|41283.9|41119.1|0
1597024800000|2020-08-10 02:00:00|41294.4|41129.6|41327.5|41162.5|41334.7|41169.7|41292.6|41127.8|0
1597025100000|2020-08-10 02:05:00|41327.8|41162.8|41355.5|41190.5|41355.5|41190.5|41304.3|41139.5|0
1597025400000|2020-08-10 02:10:00|41350.1|41185.1|41397|41231.8|41397|41231.8|41349.5|41184.5|0
1597025700000|2020-08-10 02:15:00|41398.7|41233.5|41376|41210.8|41399.1|41233.9|41367.7|41202.5|0
1597026000000|2020-08-10 02:20:00|41368.4|41203.2|41352.4|41187.4|41375.1|41209.9|41343.3|41178.3|0
1597026300000|2020-08-10 02:25:00|41352.6|41187.6|41381.8|41216.6|41393.2|41228|41351.3|41186.3|0
1597026600000|2020-08-10 02:30:00|41379.9|41214.7|41379.3|41214.1|41396.8|41231.6|41360|41194.8|0
1597026900000|2020-08-10 02:35:00|41387.7|41222.5|41376.4|41211.2|41387.7|41222.5|41353.7|41188.7|0
1597027200000|2020-08-10 02:40:00|41368.1|41202.9|41369|41203.8|41392.5|41227.3|41368.1|41202.9|0
1597027500000|2020-08-10 02:45:00|41370.7|41205.5|41370|41204.8|41370.7|41205.5|41354.3|41189.3|0
1597027800000|2020-08-10 02:50:00|41361.2|41196|41388.9|41223.7|41389.4|41224.2|41361.2|41196|0
1597028100000|2020-08-10 02:55:00|41384.2|41219|41401.7|41236.5|41420.7|41255.3|41384.2|41219|0
1597028400000|2020-08-10 03:00:00|41419.2|41253.8|41413.6|41248.2|41430|41264.6|41400|41234.8|0
1597028700000|2020-08-10 03:05:00|41411.7|41246.3|41437.5|41272.1|41437.5|41272.1|41401.7|41236.5|0
1597029000000|2020-08-10 03:10:00|41448.9|41283.5|41444.2|41278.8|41470.8|41305.2|41444.2|41278.8|0
1597029300000|2020-08-10 03:15:00|41462.2|41296.6|41499.1|41333.5|41506.2|41340.6|41462.2|41296.6|0
1597029600000|2020-08-10 03:20:00|41509.2|41343.4|41529.1|41363.3|41542.2|41376.4|41506.5|41340.9|0
1597029900000|2020-08-10 03:25:00|41535.8|41370|41529.6|41363.8|41540.2|41374.4|41525.3|41359.5|0
1597030200000|2020-08-10 03:30:00|41538.2|41372.4|41546.3|41380.5|41548.8|41383|41536.3|41370.5|0
1597030500000|2020-08-10 03:35:00|41541.6|41375.8|41525.9|41360.1|41557.4|41391.6|41525.9|41360.1|0
1597030800000|2020-08-10 03:40:00|41514.2|41348.4|41503.6|41338|41543.9|41378.1|41503.6|41338|0
1597031100000|2020-08-10 03:45:00|41505.8|41340.2|41556|41390.2|41560.5|41394.5|41505.8|41340.2|0
1597031400000|2020-08-10 03:50:00|41555.6|41389.8|41572.7|41406.7|41572.7|41406.7|41532.3|41366.5|0
1597031700000|2020-08-10 03:55:00|41574.7|41408.7|41576.9|41410.9|41580.9|41414.9|41538.1|41372.3|0
1597032000000|2020-08-10 04:00:00|41570.5|41404.5|41599.5|41433.5|41599.5|41433.5|41570.5|41404.5|0
1597032300000|2020-08-10 04:05:00|41611.6|41445.4|41596.8|41430.8|41634.7|41468.5|41596.7|41430.7|0
1597032600000|2020-08-10 04:10:00|41616.5|41450.3|41643|41476.8|41651.8|41485.6|41616.5|41450.3|0
1597032900000|2020-08-10 04:15:00|41621.1|41454.9|41671.9|41505.5|41675.8|41509.4|41621.1|41454.9|0
1597033200000|2020-08-10 04:20:00|41673.1|41506.7|41708|41541.6|41708|41541.6|41661|41494.6|0
1597033500000|2020-08-10 04:25:00|41707.9|41541.5|41711.2|41544.6|41712.9|41546.3|41700.3|41533.9|0
1597033800000|2020-08-10 04:30:00|41711.4|41544.8|41711.7|41545.1|41718.8|41552.2|41692.7|41526.3|0
1597034100000|2020-08-10 04:35:00|41707.8|41541.4|41724.8|41558.2|41724.8|41558.2|41698.4|41532|0
1597034400000|2020-08-10 04:40:00|41717.1|41550.5|41681.4|41515|41717.1|41550.5|41681.4|41515|0
1597034700000|2020-08-10 04:45:00|41686.9|41520.5|41684.9|41518.5|41691.9|41525.5|41643.7|41477.5|0
1597035000000|2020-08-10 04:50:00|41672.8|41506.4|41660.1|41493.7|41683.2|41516.8|41639.5|41473.3|0
1597035300000|2020-08-10 04:55:00|41651.2|41485|41671.2|41504.8|41693.9|41527.5|41651.2|41485|0
1597035600000|2020-08-10 05:00:00|41664.3|41497.9|41662.6|41496.2|41664.3|41497.9|41607.7|41441.7|0
1597035900000|2020-08-10 05:05:00|41660.9|41494.5|41674|41507.6|41686.9|41520.5|41660.9|41494.5|0
1597036200000|2020-08-10 05:10:00|41673.3|41506.9|41688.8|41522.4|41701|41534.6|41673.3|41506.9|0
1597036500000|2020-08-10 05:15:00|41699.7|41533.3|41727.7|41561.1|41727.7|41561.1|41689.3|41522.9|0
1597036800000|2020-08-10 05:20:00|41731.3|41564.7|41749.4|41582.8|41750.8|41584.2|41729|41562.4|0
1597037100000|2020-08-10 05:25:00|41752.6|41586|41730.3|41563.7|41752.6|41586|41710.2|41543.6|0
1597037400000|2020-08-10 05:30:00|41740.5|41573.9|41793.2|41626.4|41795.7|41628.9|41740.5|41573.9|0
1597037700000|2020-08-10 05:35:00|41790.2|41623.4|41806.1|41639.3|41810.8|41643.8|41790.2|41623.4|0
1597038000000|2020-08-10 05:40:00|41810.9|41643.9|41809.3|41642.3|41822.1|41655.1|41800.1|41633.3|0
1597038300000|2020-08-10 05:45:00|41796.4|41629.6|41799.4|41632.6|41799.4|41632.6|41782.2|41615.4|0
1597038600000|2020-08-10 05:50:00|41796.2|41629.4|41748.5|41581.9|41810.6|41643.6|41748.5|41581.9|0
1597038900000|2020-08-10 05:55:00|41739.4|41572.8|41724.8|41558.2|41745.5|41578.9|41723.6|41557|0
1597104600000|2020-08-11 00:10:00|41267.8|41103|41174.7|41010.3|41330.6|41165.6|41174.7|41010.3|0
1597104900000|2020-08-11 00:15:00|41174.5|41010.1|41153.7|40989.5|41208.9|41044.3|41152.7|40988.5|0
1597105200000|2020-08-11 00:20:00|41127.3|40963.1|41134.5|40970.3|41159.1|40994.7|41126.1|40961.9|0
1597105500000|2020-08-11 00:25:00|41157.9|40993.5|41286.2|41121.4|41286.2|41121.4|41157.9|40993.5|0
1597105800000|2020-08-11 00:30:00|41326.3|41161.3|41368.7|41203.5|41395.9|41230.7|41326.3|41161.3|0
1597106100000|2020-08-11 00:35:00|41416.1|41250.7|41359.9|41194.7|41422.8|41257.4|41359.9|41194.7|0
1597106400000|2020-08-11 00:40:00|41348.5|41183.5|41434.9|41269.5|41434.9|41269.5|41348.5|41183.5|0
1597106700000|2020-08-11 00:45:00|41413.7|41248.3|41380.2|41215|41413.7|41248.3|41368.6|41203.4|0
1597107000000|2020-08-11 00:50:00|41377.9|41212.7|41422.9|41257.5|41427.5|41262.1|41369.9|41204.7|0
1597107300000|2020-08-11 00:55:00|41426.6|41261.2|41535.7|41369.9|41535.7|41369.9|41426.6|41261.2|0
1597107600000|2020-08-11 01:00:00|41506.4|41340.8|41570.6|41404.6|41570.6|41404.6|41506.4|41340.8|0
1597107900000|2020-08-11 01:05:00|41548.4|41382.6|41601|41435|41601|41435|41536.9|41371.1|0
1597108200000|2020-08-11 01:10:00|41574.9|41408.9|41662.6|41496.2|41662.6|41496.2|41574.9|41408.9|0
1597108500000|2020-08-11 01:15:00|41661.1|41494.7|41647.7|41481.5|41682.7|41516.3|41647.7|41481.5|0
1597108800000|2020-08-11 01:20:00|41670.9|41504.5|41745.6|41579|41753|41586.4|41670.9|41504.5|0
1597109100000|2020-08-11 01:25:00|41746.8|41580.2|41730.9|41564.3|41765.1|41598.3|41727.6|41561|0
1597109400000|2020-08-11 01:30:00|41741.3|41574.7|41740.4|41573.8|41746.9|41580.3|41720.8|41554.2|0
1597109700000|2020-08-11 01:35:00|41764.6|41597.8|41789.2|41622.4|41802.3|41635.5|41764.6|41597.8|0
1597110000000|2020-08-11 01:40:00|41792.8|41626|41761.3|41594.5|41793.3|41626.5|41751.3|41584.7|0
1597110300000|2020-08-11 01:45:00|41757.2|41590.6|41821.1|41654.1|41821.1|41654.1|41756.2|41589.6|0
1597110600000|2020-08-11 01:50:00|41823.5|41656.5|41720.3|41553.7|41823.9|41656.9|41720.3|41553.7|0
1597110900000|2020-08-11 01:55:00|41718.3|41551.7|41727.3|41560.7|41748.3|41581.7|41689|41522.6|0
1597111200000|2020-08-11 02:00:00|41725.8|41559.2|41807.5|41640.7|41807.5|41640.7|41725.8|41559.2|0
1597111500000|2020-08-11 02:05:00|41821.7|41654.7|41929.3|41761.9|41945|41777.6|41821.7|41654.7|0
1597111800000|2020-08-11 02:10:00|41935.8|41768.4|41953.7|41786.3|41961.5|41793.9|41935.8|41768.4|0
1597112100000|2020-08-11 02:15:00|41940.2|41772.8|41937.3|41769.9|41952.1|41784.7|41924.4|41757|0
1597112400000|2020-08-11 02:20:00|41935.1|41767.7|41907.5|41740.3|41935.1|41767.7|41905.5|41738.3|0
1597112700000|2020-08-11 02:25:00|41898.5|41731.3|41887.9|41720.7|41899.4|41732.2|41874.5|41707.3|0
1597113000000|2020-08-11 02:30:00|41886.9|41719.7|41904.6|41737.4|41913|41745.6|41886.9|41719.7|0
1597113300000|2020-08-11 02:35:00|41899|41731.8|41906.5|41739.3|41925.7|41758.3|41889.4|41722.2|0
1597113600000|2020-08-11 02:40:00|41905.2|41738|41909.5|41742.1|41914.7|41747.3|41888.9|41721.7|0
1597113900000|2020-08-11 02:45:00|41910.1|41742.7|41848.3|41681.3|41917.4|41750|41848.3|41681.3|0
1597114200000|2020-08-11 02:50:00|41861.2|41694|41865.9|41698.7|41874.8|41707.6|41782.9|41616.1|0
1597114500000|2020-08-11 02:55:00|41851.7|41684.7|41861.9|41694.7|41872.5|41705.3|41851.7|41684.7|0
1597114800000|2020-08-11 03:00:00|41860.3|41693.1|41857.6|41690.6|41870|41702.8|41857.1|41690.1|0
1597115100000|2020-08-11 03:05:00|41861.6|41694.4|41873.6|41706.4|41877.7|41710.5|41860.8|41693.6|0
1597115400000|2020-08-11 03:10:00|41875.7|41708.5|41860.2|41693|41877.5|41710.3|41860.2|41693|0
1597115700000|2020-08-11 03:15:00|41863.5|41696.3|41880.6|41713.4|41880.6|41713.4|41859.1|41691.9|0
1597116000000|2020-08-11 03:20:00|41876.3|41709.1|41879.2|41712|41879.2|41712|41865.4|41698.2|0
1597116300000|2020-08-11 03:25:00|41881|41713.8|41916.6|41749.2|41928.6|41761.2|41881|41713.8|0
1597116600000|2020-08-11 03:30:00|41921.6|41754.2|41988.1|41820.5|42002.8|41835.2|41921.6|41754.2|0
1597116900000|2020-08-11 03:35:00|41993.1|41825.5|42001.7|41834.1|42007.7|41840.1|41990.8|41823.2|0
1597117200000|2020-08-11 03:40:00|42011.3|41843.5|42016.1|41848.3|42017.1|41849.3|41994.8|41827.2|0
1597117500000|2020-08-11 03:45:00|42011.6|41843.8|42018.1|41850.3|42019.2|41851.4|42009.4|41841.6|0
1597117800000|2020-08-11 03:50:00|42013.8|41846|41975.3|41807.7|42029|41861.2|41975.3|41807.7|0
1597118100000|2020-08-11 03:55:00|41984.1|41816.5|41951.8|41784.4|41984.1|41816.5|41951.8|41784.4|0
1597118400000|2020-08-11 04:00:00|41952.1|41784.7|41928.9|41761.5|41966.1|41798.5|41928.9|41761.5|0
1597118700000|2020-08-11 04:05:00|41935.1|41767.7|41926.5|41759.1|41949.8|41782.4|41915.4|41748|0
1597119000000|2020-08-11 04:10:00|41901.1|41733.9|41844.5|41677.5|41904.6|41737.4|41821.5|41654.5|0
1597119300000|2020-08-11 04:15:00|41848.6|41681.6|41910.5|41743.1|41919.8|41752.4|41848.6|41681.6|0
1597119600000|2020-08-11 04:20:00|41916.9|41749.5|41913.6|41746.2|41925.9|41758.5|41895.8|41728.6|0
1597119900000|2020-08-11 04:25:00|41916|41748.6|41870.4|41703.2|41916.1|41748.7|41870.4|41703.2|0
1597120200000|2020-08-11 04:30:00|41860.6|41693.4|41838.6|41671.6|41892.9|41725.7|41838.6|41671.6|0
1597120500000|2020-08-11 04:35:00|41809.9|41642.9|41723|41556.4|41809.9|41642.9|41707.5|41541.1|0
1597120800000|2020-08-11 04:40:00|41732|41565.4|41773.5|41606.7|41794.3|41627.5|41732|41565.4|0
1597121100000|2020-08-11 04:45:00|41797.8|41631|41772.3|41605.5|41805.9|41639.1|41772.3|41605.5|0
1597121400000|2020-08-11 04:50:00|41764.7|41597.9|41751.5|41584.9|41773.2|41606.4|41739.3|41572.7|0
1597121700000|2020-08-11 04:55:00|41762|41595.2|41750.2|41583.6|41765.7|41598.9|41738.5|41571.9|0
1597122000000|2020-08-11 05:00:00|41736.1|41569.5|41717.4|41550.8|41749|41582.4|41717.4|41550.8|0
1597122300000|2020-08-11 05:05:00|41700.3|41533.9|41679.6|41513.2|41725.1|41558.5|41678.1|41511.7|0
1597122600000|2020-08-11 05:10:00|41701.7|41535.3|41712.6|41546|41720.3|41553.7|41701.7|41535.3|0
1597122900000|2020-08-11 05:15:00|41707.9|41541.5|41718.8|41552.2|41724.2|41557.6|41700.3|41533.9|0
1597123200000|2020-08-11 05:20:00|41724.4|41557.8|41717.6|41551|41724.6|41558|41713.3|41546.7|0
1597123500000|2020-08-11 05:25:00|41720.2|41553.6|41732.8|41566.2|41732.8|41566.2|41716.1|41549.5|0
1597123800000|2020-08-11 05:30:00|41725.5|41558.9|41705.7|41539.3|41725.5|41558.9|41705|41538.6|0
1597124100000|2020-08-11 05:35:00|41710.8|41544.2|41752.9|41586.3|41752.9|41586.3|41708.8|41542.2|0
1597124400000|2020-08-11 05:40:00|41744.3|41577.7|41709.5|41542.9|41751.8|41585.2|41700.2|41533.8|0
1597124700000|2020-08-11 05:45:00|41703.5|41537.1|41714.5|41547.9|41714.5|41547.9|41698.8|41532.4|0
1597125000000|2020-08-11 05:50:00|41705.8|41539.4|41726.3|41559.7|41741.1|41574.5|41702.8|41536.4|0
1597125300000|2020-08-11 05:55:00|41737.8|41571.2|41748|41581.4|41762.9|41596.1|41737.8|41571.2|0
1597191000000|2020-08-12 00:10:00|41524.1|41358.3|41387.3|41222.1|41524.7|41358.9|41387.3|41222.1|0
1597191300000|2020-08-12 00:15:00|41427.5|41262.1|41505.6|41340|41582.4|41416.4|41427.5|41262.1|0
1597191600000|2020-08-12 00:20:00|41517.7|41351.9|41518.3|41352.5|41572.1|41406.1|41485.6|41320|0
1597191900000|2020-08-12 00:25:00|41499.7|41334.1|41447.9|41282.5|41532.5|41366.7|41447.9|41282.5|0
1597192200000|2020-08-12 00:30:00|41463.9|41298.3|41584.9|41418.9|41584.9|41418.9|41456.7|41291.3|0
1597192500000|2020-08-12 00:35:00|41575.9|41409.9|41533.3|41367.5|41614.2|41448|41532.6|41366.8|0
1597192800000|2020-08-12 00:40:00|41514.7|41348.9|41618.7|41452.5|41636.6|41470.4|41514.7|41348.9|0
1597193100000|2020-08-12 00:45:00|41648.9|41482.7|41703.6|41537.2|41744|41577.4|41648.9|41482.7|0
1597193400000|2020-08-12 00:50:00|41686.6|41520.2|41689.7|41523.3|41689.7|41523.3|41611.5|41445.3|0
1597193700000|2020-08-12 00:55:00|41693.7|41527.3|41607.7|41441.7|41693.7|41527.3|41605.4|41439.4|0
1597194000000|2020-08-12 01:00:00|41618.1|41451.9|41658.4|41492|41658.4|41492|41610.8|41444.6|0
1597194300000|2020-08-12 01:05:00|41631.4|41465.2|41688.2|41521.8|41688.2|41521.8|41611.6|41445.4|0
1597194600000|2020-08-12 01:10:00|41699.1|41532.7|41646.1|41479.9|41737.6|41571|41639.5|41473.3|0
1597194900000|2020-08-12 01:15:00|41623.7|41457.5|41646.3|41480.1|41646.3|41480.1|41618.4|41452.2|0
1597195200000|2020-08-12 01:20:00|41673.4|41507|41628.3|41462.1|41673.4|41507|41604.1|41438.1|0
1597195500000|2020-08-12 01:25:00|41630.7|41464.5|41624.7|41458.5|41647.4|41481.2|41605.8|41439.8|0
1597195800000|2020-08-12 01:30:00|41621.2|41455|41472.5|41306.9|41628.3|41462.1|41472.5|41306.9|0
1597196100000|2020-08-12 01:35:00|41487.8|41322.2|41520|41354.2|41520|41354.2|41464.3|41298.7|0
1597196400000|2020-08-12 01:40:00|41537.9|41372.1|41536.5|41370.7|41593.1|41427.1|41536.5|41370.7|0
1597196700000|2020-08-12 01:45:00|41557.7|41391.9|41550.3|41384.5|41617.3|41451.1|41550.3|41384.5|0
1597197000000|2020-08-12 01:50:00|41559.8|41393.8|41600.9|41434.9|41600.9|41434.9|41559.8|41393.8|0
1597197300000|2020-08-12 01:55:00|41610.5|41444.3|41581.6|41415.6|41610.5|41444.3|41580.9|41414.9|0
1597197600000|2020-08-12 02:00:00|41599.6|41433.6|41581.4|41415.4|41609.1|41442.9|41572.8|41406.8|0
1597197900000|2020-08-12 02:05:00|41589.8|41423.8|41626.7|41460.5|41657.7|41491.5|41589.8|41423.8|0
1597198200000|2020-08-12 02:10:00|41630.3|41464.1|41632.9|41466.7|41639.4|41473.2|41616.8|41450.6|0
1597198500000|2020-08-12 02:15:00|41613.5|41447.3|41600.2|41434.2|41613.5|41447.3|41589.6|41423.6|0
1597198800000|2020-08-12 02:20:00|41604.6|41438.6|41602.4|41436.4|41627.3|41461.1|41602.4|41436.4|0
1597199100000|2020-08-12 02:25:00|41595.5|41429.5|41590.5|41424.5|41633.9|41467.7|41590.5|41424.5|0
1597199400000|2020-08-12 02:30:00|41563.4|41397.4|41545.1|41379.3|41563.4|41397.4|41525.8|41360|0
1597199700000|2020-08-12 02:35:00|41555.4|41389.6|41475.4|41309.8|41569.5|41403.5|41475.4|41309.8|0
1597200000000|2020-08-12 02:40:00|41452.7|41287.3|41489.6|41324|41489.6|41324|41434.6|41269.2|0
1597200300000|2020-08-12 02:45:00|41462.4|41296.8|41450.1|41284.7|41465.3|41299.7|41434.4|41269|0
1597200600000|2020-08-12 02:50:00|41446.6|41281.2|41423.2|41257.8|41449.9|41284.5|41423.2|41257.8|0
1597200900000|2020-08-12 02:55:00|41424.2|41258.8|41420.8|41255.4|41438.7|41273.3|41420.8|41255.4|0
1597201200000|2020-08-12 03:00:00|41425|41259.6|41439.3|41273.9|41446.8|41281.4|41422.2|41256.8|0
1597201500000|2020-08-12 03:05:00|41434|41268.6|41436.1|41270.7|41446.8|41281.4|41419.6|41254.2|0
1597201800000|2020-08-12 03:10:00|41423.4|41258|41441.8|41276.4|41459.9|41294.3|41416.9|41251.5|0
1597202100000|2020-08-12 03:15:00|41440.5|41275.1|41406.3|41241.1|41441.6|41276.2|41406.3|41241.1|0
1597202400000|2020-08-12 03:20:00|41402.5|41237.3|41419.3|41253.9|41431.8|41266.4|41400.8|41235.6|0
1597202700000|2020-08-12 03:25:00|41422.9|41257.5|41372.7|41207.5|41422.9|41257.5|41367.4|41202.2|0
1597203000000|2020-08-12 03:30:00|41372.9|41207.7|41414.1|41248.7|41414.1|41248.7|41359.6|41194.4|0
1597203300000|2020-08-12 03:35:00|41403.2|41238|41423.6|41258.2|41440.2|41274.8|41396.3|41231.1|0
1597203600000|2020-08-12 03:40:00|41425.7|41260.3|41424.9|41259.5|41430|41264.6|41409.7|41244.3|0
1597203900000|2020-08-12 03:45:00|41442.4|41277|41402.9|41237.7|41442.4|41277|41387.5|41222.3|0
1597204200000|2020-08-12 03:50:00|41397.5|41232.3|41409.2|41243.8|41427.6|41262.2|41395.7|41230.5|0
1597204500000|2020-08-12 03:55:00|41416|41250.6|41443.3|41277.9|41443.3|41277.9|41403.1|41237.9|0
1597204800000|2020-08-12 04:00:00|41435.3|41269.9|41440.9|41275.5|41460.4|41294.8|41435.3|41269.9|0
1597205100000|2020-08-12 04:05:00|41446.1|41280.7|41483.5|41317.9|41483.5|41317.9|41446.1|41280.7|0
1597205400000|2020-08-12 04:10:00|41500.6|41335|41476.9|41311.3|41504.5|41338.9|41476.9|41311.3|0
1597205700000|2020-08-12 04:15:00|41481.9|41316.3|41472.6|41307|41494.3|41328.7|41470.3|41304.7|0
1597206000000|2020-08-12 04:20:00|41475.3|41309.7|41443.3|41277.9|41475.3|41309.7|41436.6|41271.2|0
1597206300000|2020-08-12 04:25:00|41449.6|41284.2|41440.3|41274.9|41476.1|41310.5|41437.3|41271.9|0
1597206600000|2020-08-12 04:30:00|41435.2|41269.8|41450.2|41284.8|41458.1|41292.5|41435.2|41269.8|0
1597206900000|2020-08-12 04:35:00|41448.2|41282.8|41436.1|41270.7|41460.1|41294.5|41436.1|41270.7|0
1597207200000|2020-08-12 04:40:00|41437.8|41272.4|41465.5|41299.9|41465.5|41299.9|41433.8|41268.4|0
1597207500000|2020-08-12 04:45:00|41471.9|41306.3|41450|41284.6|41481.9|41316.3|41450|41284.6|0
1597207800000|2020-08-12 04:50:00|41454.5|41289.1|41451.4|41286|41460.4|41294.8|41432.9|41267.5|0
1597208100000|2020-08-12 04:55:00|41444.9|41279.5|41453.5|41288.1|41453.5|41288.1|41431.6|41266.2|0
1597208400000|2020-08-12 05:00:00|41443|41277.6|41450.2|41284.8|41476.4|41310.8|41432.7|41267.3|0
1597208700000|2020-08-12 05:05:00|41445|41279.6|41456.8|41291.4|41456.8|41291.4|41425.2|41259.8|0
1597209000000|2020-08-12 05:10:00|41470.7|41305.1|41519|41353.2|41519.2|41353.4|41470.7|41305.1|0
1597209300000|2020-08-12 05:15:00|41510.5|41344.7|41508.5|41342.7|41533|41367.2|41507.4|41341.8|0
1597209600000|2020-08-12 05:20:00|41514.9|41349.1|41599.7|41433.7|41599.7|41433.7|41514.9|41349.1|0
1597209900000|2020-08-12 05:25:00|41605.2|41439.2|41665.5|41499.1|41669.2|41502.8|41605.2|41439.2|0
1597210200000|2020-08-12 05:30:00|41666.9|41500.5|41594.4|41428.4|41673.7|41507.3|41594.4|41428.4|0
1597210500000|2020-08-12 05:35:00|41584.4|41418.4|41678.5|41512.1|41678.8|41512.4|41569.1|41403.1|0
1597210800000|2020-08-12 05:40:00|41713.6|41547|41703.8|41537.4|41731.1|41564.5|41703.8|41537.4|0
1597211100000|2020-08-12 05:45:00|41694.4|41528|41656|41489.8|41694.4|41528|41630.8|41464.6|0
1597211400000|2020-08-12 05:50:00|41649|41482.8|41657.7|41491.5|41678.6|41512.2|41633.4|41467.2|0
1597211700000|2020-08-12 05:55:00|41614|41447.8|41660.8|41494.4|41710|41543.4|41614|41447.8|0
1597277400000|2020-08-13 00:10:00|41755.1|41588.5|41559.8|41393.8|41755.1|41588.5|41466.8|41301.2|0
1597277700000|2020-08-13 00:15:00|41508.3|41342.5|41601.8|41435.8|41694.5|41528.1|41508.3|41342.5|0
1597278000000|2020-08-13 00:20:00|41551.2|41385.4|41623.1|41456.9|41664.1|41497.7|41551.2|41385.4|0
1597278300000|2020-08-13 00:25:00|41646.5|41480.3|41654.5|41488.3|41670.7|41504.3|41634|41467.8|0
1597278600000|2020-08-13 00:30:00|41667.1|41500.7|41615.5|41449.3|41715.2|41548.6|41608.3|41442.1|0
1597278900000|2020-08-13 00:35:00|41594.6|41428.6|41634.4|41468.2|41666.6|41500.2|41591.7|41425.7|0
1597279200000|2020-08-13 00:40:00|41634.1|41467.9|41590.1|41424.1|41634.1|41467.9|41566.4|41400.4|0
1597279500000|2020-08-13 00:45:00|41580|41414|41592.4|41426.4|41592.4|41426.4|41545.6|41379.8|0
1597279800000|2020-08-13 00:50:00|41590.7|41424.7|41595.4|41429.4|41595.4|41429.4|41540.1|41374.3|0
1597280100000|2020-08-13 00:55:00|41601.7|41435.7|41654.8|41488.6|41654.8|41488.6|41561.9|41395.9|0
1597280400000|2020-08-13 01:00:00|41681|41514.6|41656.2|41490|41724.3|41557.7|41650.1|41483.9|0
1597280700000|2020-08-13 01:05:00|41630.7|41464.5|41623.5|41457.3|41630.7|41464.5|41571.1|41405.1|0
1597281000000|2020-08-13 01:10:00|41598.3|41432.3|41565.9|41399.9|41632.3|41466.1|41565.9|41399.9|0
1597281300000|2020-08-13 01:15:00|41568.9|41402.9|41558.5|41392.5|41576.5|41410.5|41458.4|41292.8|0
1597281600000|2020-08-13 01:20:00|41565.8|41399.8|41553|41387.2|41582.6|41416.6|41502.2|41336.6|0
1597281900000|2020-08-13 01:25:00|41581.7|41415.7|41522.1|41356.3|41581.7|41415.7|41513.7|41347.9|0
1597282200000|2020-08-13 01:30:00|41547.1|41381.3|41552|41386.2|41553.2|41387.4|41531.4|41365.6|0
1597282500000|2020-08-13 01:35:00|41576|41410|41534.3|41368.5|41576|41410|41523.1|41357.3|0
1597282800000|2020-08-13 01:40:00|41542.7|41376.9|41583.2|41417.2|41620.7|41454.5|41527|41361.2|0
1597283100000|2020-08-13 01:45:00|41553.4|41387.6|41642.3|41476.1|41645.4|41479.2|41553.4|41387.6|0
1597283400000|2020-08-13 01:50:00|41660.6|41494.2|41575|41409|41660.6|41494.2|41559.2|41393.2|0
1597283700000|2020-08-13 01:55:00|41570.7|41404.7|41543.3|41377.5|41570.7|41404.7|41526.9|41361.1|0
1597284000000|2020-08-13 02:00:00|41550.1|41384.3|41551.5|41385.7|41569.2|41403.2|41526.2|41360.4|0
1597284300000|2020-08-13 02:05:00|41554.1|41388.3|41530.8|41365|41567.8|41401.8|41530.8|41365|0
1597284600000|2020-08-13 02:10:00|41518.8|41353|41495.1|41329.5|41518.8|41353|41476.8|41311.2|0
1597284900000|2020-08-13 02:15:00|41492.9|41327.3|41491.8|41326.2|41508.7|41342.9|41468.8|41303.2|0
1597285200000|2020-08-13 02:20:00|41487.8|41322.2|41497.3|41331.7|41509.4|41343.6|41487.2|41321.6|0
1597285500000|2020-08-13 02:25:00|41487|41321.4|41513.4|41347.6|41513.4|41347.6|41481.9|41316.3|0
1597285800000|2020-08-13 02:30:00|41524.6|41358.8|41538.1|41372.3|41554.3|41388.5|41503.3|41337.7|0
1597286100000|2020-08-13 02:35:00|41558.5|41392.5|41560|41394|41560|41394|41528.6|41362.8|0
1597286400000|2020-08-13 02:40:00|41549.3|41383.5|41505.5|41339.9|41561.9|41395.9|41505.5|41339.9|0
1597286700000|2020-08-13 02:45:00|41510.6|41344.8|41490.4|41324.8|41510.6|41344.8|41487.8|41322.2|0
1597287000000|2020-08-13 02:50:00|41493.4|41327.8|41522.6|41356.8|41522.6|41356.8|41493.4|41327.8|0
1597287300000|2020-08-13 02:55:00|41522|41356.2|41529.6|41363.8|41529.6|41363.8|41497.5|41331.9|0
1597287600000|2020-08-13 03:00:00|41522.4|41356.6|41543.6|41377.8|41550.9|41385.1|41522.4|41356.6|0
1597287900000|2020-08-13 03:05:00|41559.7|41393.7|41531.6|41365.8|41565.8|41399.8|41506.7|41341.1|0
1597288200000|2020-08-13 03:10:00|41526.6|41360.8|41492.1|41326.5|41526.6|41360.8|41488.3|41322.7|0
1597288500000|2020-08-13 03:15:00|41492|41326.4|41487.7|41322.1|41494.5|41328.9|41476|41310.4|0
1597288800000|2020-08-13 03:20:00|41496.7|41331.1|41506.6|41341|41507.3|41341.7|41480.9|41315.3|0
1597289100000|2020-08-13 03:25:00|41512.9|41347.1|41503.4|41337.8|41512.9|41347.1|41498.6|41333|0
1597289400000|2020-08-13 03:30:00|41508.6|41342.8|41496.9|41331.3|41530.4|41364.6|41496.9|41331.3|0
1597289700000|2020-08-13 03:35:00|41498.3|41332.7|41473.8|41308.2|41507.9|41342.2|41473.8|41308.2|0
1597290000000|2020-08-13 03:40:00|41487.6|41322|41487.1|41321.5|41499.7|41334.1|41478.7|41313.1|0
1597290300000|2020-08-13 03:45:00|41485.6|41320|41467.1|41301.5|41499.4|41333.8|41464.1|41298.5|0
1597290600000|2020-08-13 03:50:00|41457.6|41292.2|41433.6|41268.2|41471.5|41305.9|41433.6|41268.2|0
1597290900000|2020-08-13 03:55:00|41434.1|41268.7|41444.1|41278.7|41449.5|41284.1|41427.7|41262.3|0
1597291200000|2020-08-13 04:00:00|41438.7|41273.3|41436.7|41271.3|41441.1|41275.7|41426.6|41261.2|0
1597291500000|2020-08-13 04:05:00|41443|41277.6|41412.4|41247|41443|41277.6|41408.1|41242.7|0
1597291800000|2020-08-13 04:10:00|41413.9|41248.5|41436.5|41271.1|41446.4|41281|41413.9|41248.5|0
1597292100000|2020-08-13 04:15:00|41434.1|41268.7|41417.8|41252.4|41441.7|41276.3|41415.8|41250.4|0
1597292400000|2020-08-13 04:20:00|41420.3|41254.9|41450.9|41285.5|41452.5|41287.1|41400|41234.8|0
1597292700000|2020-08-13 04:25:00|41437.4|41272|41470.7|41305.1|41470.7|41305.1|41435.7|41270.3|0
1597293000000|2020-08-13 04:30:00|41471.8|41306.2|41504|41338.4|41504|41338.4|41455.9|41290.5|0
1597293300000|2020-08-13 04:35:00|41501.4|41335.8|41554.5|41388.7|41554.5|41388.7|41501.4|41335.8|0
1597293600000|2020-08-13 04:40:00|41556.3|41390.5|41571.8|41405.8|41574.7|41408.7|41549|41383.2|0
1597293900000|2020-08-13 04:45:00|41568.1|41402.1|41562.6|41396.6|41568.1|41402.1|41533.7|41367.9|0
1597294200000|2020-08-13 04:50:00|41587.3|41421.3|41592.6|41426.6|41598|41432|41587.3|41421.3|0
1597294500000|2020-08-13 04:55:00|41601.8|41435.8|41566.7|41400.7|41603.3|41437.3|41549.7|41383.9|0
1597294800000|2020-08-13 05:00:00|41582.6|41416.6|41423.8|41258.4|41582.6|41416.6|41423.8|41258.4|0
1597295100000|2020-08-13 05:05:00|41421.2|41255.8|41358.2|41193|41421.2|41255.8|41358.2|41193|0
1597295400000|2020-08-13 05:10:00|41359.2|41194|41376.2|41211|41408.5|41243.1|41359.2|41194|0
1597295700000|2020-08-13 05:15:00|41369|41203.8|41452|41286.6|41452|41286.6|41369|41203.8|0
1597296000000|2020-08-13 05:20:00|41450.7|41285.3|41436.3|41270.9|41450.7|41285.3|41429.6|41264.2|0
1597296300000|2020-08-13 05:25:00|41441.2|41275.8|41388.6|41223.4|41444|41278.6|41388.6|41223.4|0
1597296600000|2020-08-13 05:30:00|41374.1|41208.9|41407.7|41242.4|41407.7|41242.4|41374.1|41208.9|0
1597296900000|2020-08-13 05:35:00|41403.4|41238.2|41373|41207.8|41413.5|41248.1|41371.9|41206.7|0
1597297200000|2020-08-13 05:40:00|41374.7|41209.5|41385.8|41220.6|41401.8|41236.6|41354|41189|0
1597297500000|2020-08-13 05:45:00|41386.1|41220.9|41363.5|41198.3|41386.1|41220.9|41342.3|41177.3|0
1597297800000|2020-08-13 05:50:00|41380.9|41215.7|41408.4|41243|41408.4|41243|41380.3|41215.1|0
1597298100000|2020-08-13 05:55:00|41414.3|41248.9|41407.5|41242.3|41452|41286.6|41375.1|41209.9|0
1597363800000|2020-08-14 00:10:00|41438.9|41273.5|41949.9|41782.5|42031.1|41863.3|41438.9|41273.5|0
1597364100000|2020-08-14 00:15:00|41938.7|41771.3|42025.4|41857.6|42025.4|41857.6|41938.7|41771.3|0
1597364400000|2020-08-14 00:20:00|41988.3|41820.7|42092.9|41924.9|42122.4|41954.2|41988.3|41820.7|0
1597364700000|2020-08-14 00:25:00|42092.1|41924.1|42097.5|41929.5|42120.8|41952.6|42046.9|41879.1|0
1597365000000|2020-08-14 00:30:00|42088.6|41920.6|42103|41935|42160.7|41992.3|42088.6|41920.6|0
1597365300000|2020-08-14 00:35:00|42110.2|41942|42145|41976.8|42178.7|42010.3|42110.2|41942|0
1597365600000|2020-08-14 00:40:00|42149.5|41981.3|42179|42010.6|42185.8|42017.4|42149.5|41981.3|0
1597365900000|2020-08-14 00:45:00|42190.5|42022.1|42153.4|41985.2|42190.7|42022.3|42127.4|41959.2|0
1597366200000|2020-08-14 00:50:00|42185.5|42017.1|42241.9|42073.3|42257.5|42088.9|42159.7|41991.3|0
1597366500000|2020-08-14 00:55:00|42228.9|42060.3|42210.8|42042.2|42237.2|42068.6|42210.8|42042.2|0
1597366800000|2020-08-14 01:00:00|42229.6|42061|42179.8|42011.4|42229.6|42061|42128.9|41960.7|0
1597367100000|2020-08-14 01:05:00|42169.5|42001.1|42122.6|41954.4|42169.5|42001.1|42122.6|41954.4|0
1597367400000|2020-08-14 01:10:00|42106.9|41938.9|42146.2|41978|42146.2|41978|42078.4|41910.4|0
1597367700000|2020-08-14 01:15:00|42143.1|41974.9|42137|41968.8|42143.1|41974.9|42080.6|41912.6|0
1597368000000|2020-08-14 01:20:00|42133.5|41965.3|42071.2|41903.2|42133.5|41965.3|42071|41903|0
1597368300000|2020-08-14 01:25:00|42055.2|41887.4|42042.8|41875|42082.8|41914.8|42042.8|41875|0
1597368600000|2020-08-14 01:30:00|42025.3|41857.5|42053.5|41885.7|42082.6|41914.6|42011.9|41844.1|0
1597368900000|2020-08-14 01:35:00|42040.5|41872.7|42011.5|41843.7|42046.7|41878.9|42006.4|41838.8|0
1597369200000|2020-08-14 01:40:00|42004.7|41837.1|42038.4|41870.6|42038.4|41870.6|41998.1|41830.5|0
1597369500000|2020-08-14 01:45:00|42034.7|41866.9|42033.8|41866|42034.7|41866.9|42014.5|41846.7|0
1597369800000|2020-08-14 01:50:00|42045.3|41877.5|42029|41861.2|42080.4|41912.4|42023.2|41855.4|0
1597370100000|2020-08-14 01:55:00|42043.3|41875.5|42043.2|41875.4|42052.3|41884.5|42012.7|41844.9|0
1597370400000|2020-08-14 02:00:00|42045.6|41877.8|42043.3|41875.5|42069.9|41901.9|42028.8|41861|0
1597370700000|2020-08-14 02:05:00|42041.9|41874.1|42050.9|41883.1|42050.9|41883.1|42036.1|41868.3|0
1597371000000|2020-08-14 02:10:00|42042.7|41874.9|42054.2|41886.4|42063.7|41895.7|42042.7|41874.9|0
1597371300000|2020-08-14 02:15:00|42053.9|41886.1|42021.9|41854.1|42061.4|41893.4|42021.9|41854.1|0
1597371600000|2020-08-14 02:20:00|42004.8|41837.2|41969.7|41802.1|42008.2|41840.6|41969.7|41802.1|0
1597371900000|2020-08-14 02:25:00|41972|41804.4|42005.5|41837.9|42014|41846.2|41965.9|41798.3|0
1597372200000|2020-08-14 02:30:00|42018.9|41851.1|41973.9|41806.3|42027.3|41859.5|41973.9|41806.3|0
1597372500000|2020-08-14 02:35:00|41947.3|41779.9|41969.3|41801.7|41989.3|41821.7|41947.3|41779.9|0
1597372800000|2020-08-14 02:40:00|41972.4|41804.8|41971.3|41803.7|41997|41829.4|41968.2|41800.6|0
1597373100000|2020-08-14 02:45:00|41972.9|41805.3|42012.6|41844.8|42012.6|41844.8|41969.1|41801.5|0
1597373400000|2020-08-14 02:50:00|42012.2|41844.4|41987.2|41819.6|42022.9|41855.1|41987.2|41819.6|0
1597373700000|2020-08-14 02:55:00|41996.4|41828.8|42011.8|41844|42011.8|41844|41966.2|41798.6|0
1597374000000|2020-08-14 03:00:00|42004|41836.4|41981.1|41813.5|42012.1|41844.3|41981.1|41813.5|0
1597374300000|2020-08-14 03:05:00|41974.1|41806.5|41968.8|41801.2|41977.4|41809.8|41927.7|41760.3|0
1597374600000|2020-08-14 03:10:00|41971.4|41803.8|41962.8|41795.2|41976.2|41808.6|41962.8|41795.2|0
1597374900000|2020-08-14 03:15:00|41973.7|41806.1|41992.5|41824.9|41992.5|41824.9|41967.6|41800|0
1597375200000|2020-08-14 03:20:00|41982.1|41814.5|42008|41840.4|42008|41840.4|41981.3|41813.7|0
1597375500000|2020-08-14 03:25:00|42011.2|41843.4|42012.2|41844.4|42032.5|41864.7|42006.1|41838.5|0
1597375800000|2020-08-14 03:30:00|42010|41842.2|41993|41825.4|42013.3|41845.5|41983.1|41815.5|0
1597376100000|2020-08-14 03:35:00|41996.9|41829.3|41977.8|41810.2|41999.6|41832|41973.4|41805.8|0
1597376400000|2020-08-14 03:40:00|41976.2|41808.6|41971.9|41804.3|41990|41822.4|41967.7|41800.1|0
1597376700000|2020-08-14 03:45:00|41949.8|41782.4|41956.3|41788.9|41956.3|41788.9|41942.7|41775.3|0
1597377000000|2020-08-14 03:50:00|41970.8|41803.2|41968.3|41800.7|41977.9|41810.3|41962.5|41794.9|0
1597377300000|2020-08-14 03:55:00|41960.8|41793.2|41978|41810.4|41983.7|41816.1|41948.3|41780.9|0
1597377600000|2020-08-14 04:00:00|41979.6|41812|41974.7|41807.1|41993.1|41825.5|41974.7|41807.1|0
1597377900000|2020-08-14 04:05:00|41968.7|41801.1|41941.3|41773.9|41968.7|41801.1|41932.7|41765.3|0
1597378200000|2020-08-14 04:10:00|41927.9|41760.5|41940.7|41773.3|41945.1|41777.7|41923.3|41755.9|0
1597378500000|2020-08-14 04:15:00|41938.2|41770.8|41898.6|41731.4|41938.2|41770.8|41898.3|41731.1|0
1597378800000|2020-08-14 04:20:00|41890.2|41723|41901.9|41734.7|41902.2|41735|41868.9|41701.7|0
1597379100000|2020-08-14 04:25:00|41903|41735.8|41906.6|41739.4|41910.1|41742.7|41883.3|41716.1|0
1597379400000|2020-08-14 04:30:00|41909.5|41742.1|41931.4|41764|41932|41764.6|41906.2|41739|0
1597379700000|2020-08-14 04:35:00|41929.2|41761.8|41915|41747.6|41936.2|41768.8|41915|41747.6|0
1597380000000|2020-08-14 04:40:00|41916.2|41748.8|41900.7|41733.5|41918.5|41751.1|41898.7|41731.5|0
1597380300000|2020-08-14 04:45:00|41911.2|41743.8|41892.5|41725.3|41911.2|41743.8|41856.3|41689.3|0
1597380600000|2020-08-14 04:50:00|41889|41721.8|41898.6|41731.4|41905.6|41738.4|41885.9|41718.7|0
1597380900000|2020-08-14 04:55:00|41908.7|41741.4|41850.6|41683.6|41912|41744.6|41850.6|41683.6|0
1597381200000|2020-08-14 05:00:00|41852.6|41685.6|41884.2|41717|41890.9|41723.7|41852.6|41685.6|0
1597381500000|2020-08-14 05:05:00|41886.4|41719.2|41854.7|41687.7|41894.8|41727.6|41854.7|41687.7|0
1597381800000|2020-08-14 05:10:00|41852.5|41685.5|41830.8|41663.8|41852.5|41685.5|41818.3|41651.3|0
1597382100000|2020-08-14 05:15:00|41821.6|41654.6|41827.9|41660.9|41842.8|41675.8|41821.4|41654.4|0
1597382400000|2020-08-14 05:20:00|41818.4|41651.4|41808.2|41641.4|41837.6|41670.6|41808.2|41641.4|0
1597382700000|2020-08-14 05:25:00|41812.3|41645.3|41772.5|41605.7|41825.4|41658.4|41772.5|41605.7|0
1597383000000|2020-08-14 05:30:00|41764.9|41598.1|41773.1|41606.3|41777.6|41610.8|41734.2|41567.6|0
1597383300000|2020-08-14 05:35:00|41781.2|41614.4|41787.4|41620.6|41787.4|41620.6|41763.1|41596.3|0
1597383600000|2020-08-14 05:40:00|41801.3|41634.5|41823|41656|41832.8|41665.8|41794.1|41627.3|0
1597383900000|2020-08-14 05:45:00|41836.3|41669.3|41857|41690|41861|41693.8|41825.7|41658.7|0
1597384200000|2020-08-14 05:50:00|41850.4|41683.4|41867.9|41700.7|41869.5|41702.3|41838.8|41671.8|0
1597384500000|2020-08-14 05:55:00|41892.7|41725.5|41886.8|41719.6|41913.9|41746.5|41880.2|41713|0
1597623000000|2020-08-17 00:10:00|42099.4|41931.4|41984.8|41817.2|42099.4|41931.4|41976.5|41808.9|0
1597623300000|2020-08-17 00:15:00|41980.4|41812.8|41949.5|41782.1|42028.8|41861|41949.5|41782.1|0
1597623600000|2020-08-17 00:20:00|41961.1|41793.5|41920.2|41752.8|41961.1|41793.5|41891.7|41724.5|0
1597623900000|2020-08-17 00:25:00|41933.2|41765.8|41979.6|41812|42031|41863.2|41933.2|41765.8|0
1597624200000|2020-08-17 00:30:00|41974.5|41806.9|41918.4|41751|42031|41863.2|41918.4|41751|0
1597624500000|2020-08-17 00:35:00|41915.8|41748.4|41890.7|41723.5|41927.5|41760.1|41850.7|41683.7|0
1597624800000|2020-08-17 00:40:00|41901.8|41734.6|41812.5|41645.5|41901.8|41734.6|41812.5|41645.5|0
1597625100000|2020-08-17 00:45:00|41810.4|41643.4|41798.4|41631.6|41853.6|41686.6|41798.4|41631.6|0
1597625400000|2020-08-17 00:50:00|41798.2|41631.4|41801.2|41634.4|41836.4|41669.4|41793|41626.2|0
1597625700000|2020-08-17 00:55:00|41792.4|41625.6|41792.3|41625.5|41818|41651|41779.6|41612.8|0
1597626000000|2020-08-17 01:00:00|41807.8|41641|41776.4|41609.6|41811.7|41644.7|41776.4|41609.6|0
1597626300000|2020-08-17 01:05:00|41780.1|41613.3|41839.7|41672.7|41839.7|41672.7|41780.1|41613.3|0
1597626600000|2020-08-17 01:10:00|41838.2|41671.2|41833.1|41666.1|41844.7|41677.7|41817|41650|0
1597626900000|2020-08-17 01:15:00|41823|41656|41817.4|41650.4|41825.2|41658.2|41812.7|41645.7|0
1597627200000|2020-08-17 01:20:00|41835.6|41668.6|41793.3|41626.5|41835.6|41668.6|41793.3|41626.5|0
1597627500000|2020-08-17 01:25:00|41788.9|41622.1|41755.3|41588.7|41788.9|41622.1|41755.3|41588.7|0
1597627800000|2020-08-17 01:30:00|41753.1|41586.5|41714.8|41548.2|41753.1|41586.5|41710.6|41544|0
1597628100000|2020-08-17 01:35:00|41701.7|41535.3|41694.5|41528.1|41701.7|41535.3|41669.1|41502.7|0
1597628400000|2020-08-17 01:40:00|41695.4|41529|41796.9|41630.1|41815.7|41648.7|41695.4|41529|0
1597628700000|2020-08-17 01:45:00|41813.4|41646.4|41852.5|41685.5|41852.5|41685.5|41811.4|41644.4|0
1597629000000|2020-08-17 01:50:00|41837.7|41670.7|41872.9|41705.7|41875.8|41708.6|41837.7|41670.7|0
1597629300000|2020-08-17 01:55:00|41889.8|41722.6|41839|41672|41889.8|41722.6|41838.9|41671.9|0
1597629600000|2020-08-17 02:00:00|41827.6|41660.6|41920.7|41753.3|41920.7|41753.3|41827.6|41660.6|0
1597629900000|2020-08-17 02:05:00|41938.7|41771.3|41934.8|41767.4|41982.6|41815|41934.8|41767.4|0
1597630200000|2020-08-17 02:10:00|41936.4|41769|41984.1|41816.5|41984.1|41816.5|41936.4|41769|0
1597630500000|2020-08-17 02:15:00|41990.5|41822.9|42004.9|41837.3|42006|41838.4|41987.8|41820.2|0
1597630800000|2020-08-17 02:20:00|42005.3|41837.7|41984.7|41817.1|42005.3|41837.7|41973.7|41806.1|0
1597631100000|2020-08-17 02:25:00|41981.2|41813.6|41985.3|41817.7|41995.2|41827.6|41953|41785.6|0
1597631400000|2020-08-17 02:30:00|41989.1|41821.5|41942.9|41775.5|41989.1|41821.5|41942.9|41775.5|0
1597631700000|2020-08-17 02:35:00|41954|41786.6|42013.4|41845.6|42013.4|41845.6|41954|41786.6|0
1597632000000|2020-08-17 02:40:00|42009.7|41841.9|42021.8|41854|42021.8|41854|41997.7|41830.1|0
1597632300000|2020-08-17 02:45:00|42026.2|41858.4|42020.2|41852.4|42027.1|41859.3|42003.6|41836|0
1597632600000|2020-08-17 02:50:00|42022.3|41854.5|42034.5|41866.7|42034.5|41866.7|42020.2|41852.4|0
1597632900000|2020-08-17 02:55:00|42044.9|41877.1|42067.9|41899.9|42067.9|41899.9|42031.1|41863.3|0
1597633200000|2020-08-17 03:00:00|42078.7|41910.7|42026.1|41858.3|42078.7|41910.7|42016|41848.2|0
1597633500000|2020-08-17 03:05:00|42029.5|41861.7|41936|41768.6|42029.5|41861.7|41936|41768.6|0
1597633800000|2020-08-17 03:10:00|41923.1|41755.7|41960.9|41793.3|41960.9|41793.3|41919.5|41752.1|0
1597634100000|2020-08-17 03:15:00|41984.2|41816.6|41925|41757.6|41984.2|41816.6|41925|41757.6|0
1597634400000|2020-08-17 03:20:00|41921.2|41753.8|41917.2|41749.8|41935.1|41767.7|41910.5|41743.1|0
1597634700000|2020-08-17 03:25:00|41919.9|41752.5|41893.4|41726.2|41945.7|41778.3|41893.4|41726.2|0
1597635000000|2020-08-17 03:30:00|41885|41717.8|41890.8|41723.6|41905.7|41738.5|41846.2|41679.2|0
1597635300000|2020-08-17 03:35:00|41894.3|41727.1|41824.6|41657.6|41894.3|41727.1|41824.6|41657.6|0
1597635600000|2020-08-17 03:40:00|41826.9|41659.9|41806.4|41639.6|41837.4|41670.4|41806.4|41639.6|0
1597635900000|2020-08-17 03:45:00|41815.8|41648.8|41811.9|41644.9|41833.8|41666.8|41803.8|41637|0
1597636200000|2020-08-17 03:50:00|41821.6|41654.6|41943.6|41776.2|41943.6|41776.2|41821.6|41654.6|0
1597636500000|2020-08-17 03:55:00|41943.9|41776.5|41958.2|41790.8|41991.7|41824.1|41941.7|41774.3|0
1597636800000|2020-08-17 04:00:00|41964.5|41796.9|41953.7|41786.3|41981.3|41813.7|41945.8|41778.4|0
1597637100000|2020-08-17 04:05:00|41955.5|41788.1|41981.2|41813.6|41981.2|41813.6|41955.5|41788.1|0
1597637400000|2020-08-17 04:10:00|41985.8|41818.2|42001.3|41833.7|42021.6|41853.8|41983.6|41816|0
1597637700000|2020-08-17 04:15:00|42013.2|41845.4|42051.7|41883.9|42051.7|41883.9|41995.6|41828|0
1597638000000|2020-08-17 04:20:00|42054.9|41887.1|42056.3|41888.5|42077.8|41909.8|42054.9|41887.1|0
1597638300000|2020-08-17 04:25:00|42056|41888.2|42068.8|41900.8|42075.1|41907.1|42052.9|41885.1|0
1597638600000|2020-08-17 04:30:00|42072.4|41904.4|42072.1|41904.1|42098.9|41930.9|42063.8|41895.8|0
1597638900000|2020-08-17 04:35:00|42076.1|41908.1|42037.7|41869.9|42076.1|41908.1|42022.3|41854.5|0
1597639200000|2020-08-17 04:40:00|42041.8|41874|42070.1|41902.1|42071.9|41903.9|42041.8|41874|0
1597639500000|2020-08-17 04:45:00|42065.2|41897.2|42046.2|41878.4|42065.2|41897.2|42019.6|41851.8|0
1597639800000|2020-08-17 04:50:00|42048.9|41881.1|42093.8|41925.8|42093.8|41925.8|42039.7|41871.9|0
1597640100000|2020-08-17 04:55:00|42091.2|41923.2|42105.9|41937.9|42112.1|41943.9|42076.3|41908.3|0
1597640400000|2020-08-17 05:00:00|42103.4|41935.4|42088.8|41920.8|42107.8|41939.8|42082.1|41914.1|0
1597640700000|2020-08-17 05:05:00|42073.4|41905.4|42025.7|41857.9|42073.4|41905.4|42025.7|41857.9|0
1597641000000|2020-08-17 05:10:00|42008|41840.4|42012.4|41844.6|42047.8|41880|42008|41840.4|0
1597641300000|2020-08-17 05:15:00|41997.3|41829.7|42013.9|41846.1|42021.9|41854.1|41967.5|41799.9|0
1597641600000|2020-08-17 05:20:00|42001.2|41833.6|42016.6|41848.8|42016.6|41848.8|41997.4|41829.8|0
1597641900000|2020-08-17 05:25:00|42009.8|41842|41975.3|41807.7|42009.8|41842|41975.3|41807.7|0
1597642200000|2020-08-17 05:30:00|41963.1|41795.5|41988.3|41820.7|41988.3|41820.7|41923.9|41756.5|0
1597642500000|2020-08-17 05:35:00|41987|41819.4|41952.4|41785|42002.5|41834.9|41952.4|41785|0
1597642800000|2020-08-17 05:40:00|41965.5|41797.9|41900.6|41733.4|41970.8|41803.2|41900.6|41733.4|0
1597643100000|2020-08-17 05:45:00|41881.9|41714.7|41851.3|41684.3|41917.8|41750.4|41851.3|41684.3|0
1597643400000|2020-08-17 05:50:00|41872.8|41705.6|41888.2|41721|41904.4|41737.2|41843.7|41676.7|0
1597643700000|2020-08-17 05:55:00|41922|41754.6|41894.6|41727.4|41922|41754.6|41874.2|41707|0
1597709400000|2020-08-18 00:10:00|42679.8|42509.4|42918.4|42747|42969|42797.4|42679.8|42509.4|0
1597709700000|2020-08-18 00:15:00|42931.9|42760.5|42958.7|42787.3|42958.7|42787.3|42905|42733.8|0
1597710000000|2020-08-18 00:20:00|42953.9|42782.5|43015|42843.2|43038.6|42866.8|42953.9|42782.5|0
1597710300000|2020-08-18 00:25:00|43012.6|42840.8|43095.2|42923.2|43120|42947.8|43012.6|42840.8|0
1597710600000|2020-08-18 00:30:00|43041.4|42869.6|43044.8|42873|43112.1|42939.9|43034.7|42862.9|0
1597710900000|2020-08-18 00:35:00|43049.4|42877.6|43083.7|42911.7|43083.7|42911.7|42969.8|42798.2|0
1597711200000|2020-08-18 00:40:00|43095.3|42923.3|42972.5|42800.9|43095.3|42923.3|42972.5|42800.9|0
1597711500000|2020-08-18 00:45:00|42974.7|42803.1|43026.3|42854.5|43051.7|42879.9|42927.2|42755.8|0
1597711800000|2020-08-18 00:50:00|43029.1|42857.3|43055.4|42883.6|43061.8|42889.8|43029.1|42857.3|0
1597712100000|2020-08-18 00:55:00|43060|42888.2|43069|42897|43090.7|42918.7|43060|42888.2|0
1597712400000|2020-08-18 01:00:00|43075.8|42903.8|43028.7|42856.9|43075.8|42903.8|43021.6|42849.8|0
1597712700000|2020-08-18 01:05:00|43017.6|42845.8|43031.4|42859.6|43055.9|42884.1|43006.5|42834.9|0
1597713000000|2020-08-18 01:10:00|43048.1|42876.3|43023|42851.2|43048.1|42876.3|43016.4|42844.6|0
1597713300000|2020-08-18 01:15:00|43025.2|42853.4|43012.2|42840.4|43048.1|42876.3|43008.4|42836.8|0
1597713600000|2020-08-18 01:20:00|42982.3|42810.7|42953.9|42782.5|43016.5|42844.7|42944.2|42772.8|0
1597713900000|2020-08-18 01:25:00|42963.6|42792|43061.2|42889.2|43061.2|42889.2|42958.5|42787.1|0
1597714200000|2020-08-18 01:30:00|43093.6|42921.6|43096.6|42924.6|43151.3|42979.1|43092.1|42920.1|0
1597714500000|2020-08-18 01:35:00|43097.2|42925.2|43120|42947.8|43121.5|42949.3|43097.2|42925.2|0
1597714800000|2020-08-18 01:40:00|43100.9|42928.9|43082.4|42910.4|43108.6|42936.6|43072.1|42900.1|0
1597715100000|2020-08-18 01:45:00|43092.3|42920.3|43160.4|42988.2|43160.4|42988.2|43078.8|42906.8|0
1597715400000|2020-08-18 01:50:00|43145.8|42973.6|43161.8|42989.4|43164.9|42992.5|43132|42959.8|0
1597715700000|2020-08-18 01:55:00|43168.6|42996.2|43174.7|43002.3|43184.7|43012.3|43160.6|42988.4|0
1597716000000|2020-08-18 02:00:00|43173.3|43000.9|43126.3|42954.1|43173.3|43000.9|43126.3|42954.1|0
1597716300000|2020-08-18 02:05:00|43110.9|42938.9|43130.3|42958.1|43130.3|42958.1|43096.8|42924.8|0
1597716600000|2020-08-18 02:10:00|43119.4|42947.2|43111.3|42939.1|43123.2|42951|43096.9|42924.9|0
1597716900000|2020-08-18 02:15:00|43112.8|42940.6|43131.7|42959.5|43131.7|42959.5|43101.8|42929.8|0
1597717200000|2020-08-18 02:20:00|43121.5|42949.3|43100.9|42928.9|43135.7|42963.5|43097.3|42925.3|0
1597717500000|2020-08-18 02:25:00|43110|42938|43162.3|42989.9|43162.3|42989.9|43098.3|42926.3|0
1597717800000|2020-08-18 02:30:00|43164|42991.6|43254.8|43082.2|43254.8|43082.2|43163.5|42991.1|0
1597718100000|2020-08-18 02:35:00|43237.2|43064.6|43213.1|43040.5|43237.2|43064.6|43209.7|43037.3|0
1597718400000|2020-08-18 02:40:00|43208.7|43036.3|43223.6|43051|43232.2|43059.6|43204.7|43032.3|0
1597718700000|2020-08-18 02:45:00|43228.6|43056|43315.8|43142.8|43315.8|43142.8|43220.9|43048.3|0
1597719000000|2020-08-18 02:50:00|43314.7|43141.7|43285.4|43112.6|43316|43143|43262|43089.2|0
1597719300000|2020-08-18 02:55:00|43272.7|43099.9|43313.5|43140.5|43313.5|43140.5|43272.1|43099.3|0
1597719600000|2020-08-18 03:00:00|43311.2|43138.4|43327.4|43154.4|43329.2|43156.2|43307.1|43134.3|0
1597719900000|2020-08-18 03:05:00|43325.8|43152.8|43398.5|43225.3|43434.5|43261.1|43325.8|43152.8|0
1597720200000|2020-08-18 03:10:00|43402.1|43228.9|43466.7|43293.1|43466.7|43293.1|43395.7|43222.5|0
1597720500000|2020-08-18 03:15:00|43460.1|43286.7|43471.9|43298.3|43479.4|43305.8|43444.8|43271.4|0
1597720800000|2020-08-18 03:20:00|43492.7|43319.1|43486.8|43313.2|43521.1|43347.3|43486.8|43313.2|0
1597721100000|2020-08-18 03:25:00|43517.1|43343.3|43550.3|43376.5|43552.6|43378.8|43517.1|43343.3|0
1597721400000|2020-08-18 03:30:00|43562.6|43388.6|43587.6|43413.6|43592.6|43418.6|43562.6|43388.6|0
1597721700000|2020-08-18 03:35:00|43591.1|43417.1|43608|43434|43608|43434|43572.8|43398.8|0
1597722000000|2020-08-18 03:40:00|43608.3|43434.3|43640.3|43466.1|43640.3|43466.1|43583.2|43409.2|0
1597722300000|2020-08-18 03:45:00|43636.1|43461.9|43606.9|43432.9|43638.6|43464.4|43599|43425|0
1597722600000|2020-08-18 03:50:00|43614.2|43440|43632.5|43458.3|43649.4|43475.2|43614|43439.8|0
1597722900000|2020-08-18 03:55:00|43644.3|43470.1|43638.8|43464.6|43664|43489.6|43625.1|43450.9|0
1597723200000|2020-08-18 04:00:00|43652.3|43478.1|43692|43517.6|43696.8|43522.4|43652.3|43478.1|0
1597723500000|2020-08-18 04:05:00|43693.1|43518.7|43692|43517.6|43704.3|43529.9|43692|43517.6|0
1597723800000|2020-08-18 04:10:00|43694.4|43520|43694|43519.6|43706.1|43531.7|43692.9|43518.5|0
1597724100000|2020-08-18 04:15:00|43696.1|43521.7|43702.4|43528|43702.4|43528|43687.7|43513.3|0
1597724400000|2020-08-18 04:20:00|43698.9|43524.5|43690.7|43516.3|43709.4|43535|43683.9|43509.5|0
1597724700000|2020-08-18 04:25:00|43694.5|43520.1|43689|43514.6|43698.3|43523.9|43689|43514.6|0
1597725000000|2020-08-18 04:30:00|43681.8|43507.4|43706.6|43532.2|43714.6|43540|43675.5|43501.1|0
1597725300000|2020-08-18 04:35:00|43708.9|43534.5|43749.5|43574.9|43749.5|43574.9|43708.9|43534.5|0
1597725600000|2020-08-18 04:40:00|43763.5|43588.7|43810.6|43635.8|43821.7|43646.7|43763.5|43588.7|0
1597725900000|2020-08-18 04:45:00|43824.4|43649.4|43840.2|43665.2|43840.2|43665.2|43816.1|43641.1|0
1597726200000|2020-08-18 04:50:00|43850.1|43675.1|43793.2|43618.4|43856.1|43681.1|43793.2|43618.4|0
1597726500000|2020-08-18 04:55:00|43784.6|43609.8|43751.4|43576.8|43791.2|43616.4|43751.4|43576.8|0
1597726800000|2020-08-18 05:00:00|43724.4|43549.8|43757.1|43582.5|43767.6|43592.8|43712.4|43537.8|0
1597727100000|2020-08-18 05:05:00|43758.5|43583.9|43755.1|43580.5|43760.4|43585.8|43741.2|43566.6|0
1597727400000|2020-08-18 05:10:00|43767.5|43592.7|43766.1|43591.3|43769.6|43594.8|43758.4|43583.8|0
1597727700000|2020-08-18 05:15:00|43758.6|43584|43771.5|43596.7|43772.4|43597.6|43750.5|43575.9|0
1597728000000|2020-08-18 05:20:00|43812.8|43637.8|43923.9|43748.5|43923.9|43748.5|43812.8|43637.8|0
1597728300000|2020-08-18 05:25:00|43931.8|43756.4|43908.2|43733|43935.1|43759.7|43908.2|43733|0
1597728600000|2020-08-18 05:30:00|43895.5|43720.3|43845.7|43670.7|43895.5|43720.3|43838.5|43663.5|0
1597728900000|2020-08-18 05:35:00|43829|43654|43845.7|43670.7|43861.5|43686.5|43827.2|43652.2|0
1597729200000|2020-08-18 05:40:00|43843.5|43668.5|43844.9|43669.9|43854.8|43679.8|43827.2|43652.2|0
1597729500000|2020-08-18 05:45:00|43841|43666|43759.7|43585.1|43841|43666|43759.7|43585.1|0
1597729800000|2020-08-18 05:50:00|43756.2|43581.6|43717.8|43543.2|43763.6|43588.8|43717.8|43543.2|0
1597730100000|2020-08-18 05:55:00|43742|43567.4|43709.7|43535.3|43742|43567.4|43688|43513.6|0
1597795800000|2020-08-19 00:10:00|44411.3|44234.1|44497.1|44319.5|44544.6|44366.8|44411.3|44234.1|0
1597796100000|2020-08-19 00:15:00|44492.3|44314.7|44539.5|44361.7|44539.5|44361.7|44390.7|44213.5|0
1597796400000|2020-08-19 00:20:00|44513.3|44335.7|44831.8|44652.8|44851.9|44672.9|44513.3|44335.7|0
1597796700000|2020-08-19 00:25:00|44831.4|44652.4|45056.2|44876.4|45056.2|44876.4|44813.3|44634.5|0
1597797000000|2020-08-19 00:30:00|45103.9|44923.9|45256.2|45075.6|45396.8|45215.6|45072.4|44892.4|0
1597797300000|2020-08-19 00:35:00|45295.1|45114.3|45195.6|45015.2|45305.9|45125.1|45195.6|45015.2|0
1597797600000|2020-08-19 00:40:00|45182|45001.6|45207.7|45027.3|45231.8|45051.2|45139.8|44959.6|0
1597797900000|2020-08-19 00:45:00|45177|44996.6|45179|44998.6|45231.9|45051.3|45159.5|44979.3|0
1597798200000|2020-08-19 00:50:00|45199|45018.6|45317.4|45136.4|45375.8|45194.6|45188.7|45008.3|0
1597798500000|2020-08-19 00:55:00|45342.3|45161.3|45234|45053.4|45345.6|45164.6|45196.6|45016.2|0
1597798800000|2020-08-19 01:00:00|45266.5|45085.7|45282.7|45101.9|45345.3|45164.3|45266.5|45085.7|0
1597799100000|2020-08-19 01:05:00|45310|45129.2|45334|45153|45334|45153|45285.8|45105|0
1597799400000|2020-08-19 01:10:00|45316.7|45135.7|45309.7|45128.9|45316.7|45135.7|45248.3|45067.7|0
1597799700000|2020-08-19 01:15:00|45298.6|45117.8|45343.3|45162.3|45360.2|45179.2|45292.7|45111.9|0
1597800000000|2020-08-19 01:20:00|45360.4|45179.4|45295.5|45114.7|45360.4|45179.4|45295.5|45114.7|0
1597800300000|2020-08-19 01:25:00|45318.3|45137.3|45399|45217.8|45399|45217.8|45288.6|45107.8|0
1597800600000|2020-08-19 01:30:00|45430.8|45249.4|45469.2|45287.6|45469.2|45287.6|45430.8|45249.4|0
1597800900000|2020-08-19 01:35:00|45567|45385|45564.7|45382.9|45628|45445.8|45554|45372.2|0
1597801200000|2020-08-19 01:40:00|45506.7|45325.1|45587.4|45405.4|45587.4|45405.4|45450.8|45269.4|0
1597801500000|2020-08-19 01:45:00|45645.9|45463.7|45591.6|45409.6|45645.9|45463.7|45578.5|45396.5|0
1597801800000|2020-08-19 01:50:00|45603.4|45421.4|45635.9|45453.7|45672.7|45490.3|45601.1|45419.1|0
1597802100000|2020-08-19 01:55:00|45666.9|45484.5|45735.4|45552.8|45753.9|45571.3|45666.9|45484.5|0
1597802400000|2020-08-19 02:00:00|45767.5|45584.7|45861.9|45678.9|45872.4|45689.2|45759.7|45577.1|0
1597802700000|2020-08-19 02:05:00|45888.4|45705.2|45891.3|45708.1|45920.4|45737|45871.7|45688.5|0
1597803000000|2020-08-19 02:10:00|45901.4|45718.2|45910.3|45727.1|45930.5|45747.1|45891|45707.8|0
1597803300000|2020-08-19 02:15:00|45909.3|45726.1|45931.3|45747.9|45932.8|45749.4|45898.2|45715|0
1597803600000|2020-08-19 02:20:00|45910.9|45727.7|45975.4|45791.8|45981.2|45797.6|45904.3|45721.1|0
1597803900000|2020-08-19 02:25:00|45984.7|45801.1|45972.4|45788.8|45984.7|45801.1|45946.9|45763.5|0
1597804200000|2020-08-19 02:30:00|45974.3|45790.7|46045.6|45861.8|46045.6|45861.8|45974.3|45790.7|0
1597804500000|2020-08-19 02:35:00|46042.1|45858.3|46077.6|45893.6|46077.6|45893.6|46042.1|45858.3|0
1597804800000|2020-08-19 02:40:00|46088.1|45904.1|46070.9|45886.9|46090.2|45906.2|46064.1|45880.3|0
1597805100000|2020-08-19 02:45:00|46080.5|45896.5|45986.5|45802.9|46080.5|45896.5|45986.5|45802.9|0
1597805400000|2020-08-19 02:50:00|45988|45804.4|45887.6|45704.4|45992.5|45808.9|45887.6|45704.4|0
1597805700000|2020-08-19 02:55:00|45893.9|45710.7|45689.1|45506.7|45893.9|45710.7|45689.1|45506.7|0
1597806000000|2020-08-19 03:00:00|45652.9|45470.7|45781.1|45598.3|45821.2|45638.2|45617.2|45435|0
1597806300000|2020-08-19 03:05:00|45758.4|45575.8|45660.9|45478.7|45772|45589.2|45645.3|45463.1|0
1597806600000|2020-08-19 03:10:00|45663.5|45481.3|45742|45559.4|45770.7|45587.9|45663.5|45481.3|0
1597806900000|2020-08-19 03:15:00|45736.7|45554.1|45743.4|45560.8|45756.4|45573.8|45723.2|45540.6|0
1597807200000|2020-08-19 03:20:00|45766.7|45583.9|45774.4|45591.6|45830.7|45647.7|45766.7|45583.9|0
1597807500000|2020-08-19 03:25:00|45779.7|45596.9|45859.9|45676.9|45867.8|45684.6|45767.3|45584.5|0
1597807800000|2020-08-19 03:30:00|45884.6|45701.4|45904.8|45721.6|45907.6|45724.4|45837.7|45654.7|0
1597808100000|2020-08-19 03:35:00|45903.5|45720.3|45939.3|45755.9|45943.4|45760|45883.5|45700.3|0
1597808400000|2020-08-19 03:40:00|45940.9|45757.5|45940.8|45757.4|45956.6|45773.2|45925|45741.6|0
1597808700000|2020-08-19 03:45:00|45945.5|45762.1|45958.1|45774.7|45967.7|45784.1|45928.6|45745.2|0
1597809000000|2020-08-19 03:50:00|45941.1|45757.7|45960.7|45777.3|45960.7|45777.3|45922.1|45738.7|0
1597809300000|2020-08-19 03:55:00|45936.5|45753.1|45932.4|45749|45953.8|45770.4|45909.1|45725.9|0
1597809600000|2020-08-19 04:00:00|45925.1|45741.7|45907.4|45724.2|45943.1|45759.7|45888.4|45705.2|0
1597809900000|2020-08-19 04:05:00|45921.9|45738.5|45758.2|45575.6|45921.9|45738.5|45758.2|45575.6|0
1597810200000|2020-08-19 04:10:00|45814.4|45631.6|45759|45576.4|45814.4|45631.6|45749.3|45566.7|0
1597810500000|2020-08-19 04:15:00|45765.4|45582.8|45715.5|45533.1|45774.8|45592|45699.7|45517.3|0
1597810800000|2020-08-19 04:20:00|45696.4|45514|45645.2|45463|45696.4|45514|45620.5|45438.3|0
1597811100000|2020-08-19 04:25:00|45603.3|45421.3|45718.7|45536.1|45718.7|45536.1|45596|45414|0
1597811400000|2020-08-19 04:30:00|45745.8|45563.2|45663.6|45481.4|45749.3|45566.7|45663.6|45481.4|0
1597811700000|2020-08-19 04:35:00|45654.7|45472.5|45612.4|45430.4|45657.2|45475|45612.4|45430.4|0
1597812000000|2020-08-19 04:40:00|45585.6|45403.6|45571.5|45389.5|45598.1|45416.1|45546.3|45364.5|0
1597812300000|2020-08-19 04:45:00|45562.5|45380.7|45586.6|45404.6|45593|45411|45551|45369.2|0
1597812600000|2020-08-19 04:50:00|45558|45376.2|45709.5|45527.1|45709.5|45527.1|45558|45376.2|0
1597812900000|2020-08-19 04:55:00|45721.8|45539.2|45672|45489.6|45726|45543.4|45672|45489.6|0
1597813200000|2020-08-19 05:00:00|45681.5|45499.1|45686.2|45503.8|45722.4|45539.8|45681.5|45499.1|0
1597813500000|2020-08-19 05:05:00|45689.2|45506.8|45749.2|45566.6|45782.7|45599.9|45689.2|45506.8|0
1597813800000|2020-08-19 05:10:00|45716.5|45533.9|45692.8|45510.4|45716.5|45533.9|45682.7|45500.3|0
1597814100000|2020-08-19 05:15:00|45681.9|45499.5|45686.9|45504.5|45686.9|45504.5|45667.6|45485.2|0
1597814400000|2020-08-19 05:20:00|45671.3|45488.9|45558.6|45376.8|45671.3|45488.9|45558.6|45376.8|0
1597814700000|2020-08-19 05:25:00|45579.6|45397.6|45532.6|45350.8|45579.6|45397.6|45532.6|45350.8|0
1597815000000|2020-08-19 05:30:00|45526.1|45344.3|45485.5|45303.9|45537.8|45356|45485.5|45303.9|0
1597815300000|2020-08-19 05:35:00|45444.4|45263|45482.4|45300.8|45495|45313.4|45412.1|45230.9|0
1597815600000|2020-08-19 05:40:00|45483.5|45301.9|45501.1|45319.5|45501.1|45319.5|45441.9|45260.5|0
1597815900000|2020-08-19 05:45:00|45501.7|45320.1|45503.9|45322.3|45555.1|45373.3|45496.6|45315|0
1597816200000|2020-08-19 05:50:00|45508.9|45327.3|45498.4|45316.8|45573.9|45391.9|45498.4|45316.8|0
1597816500000|2020-08-19 05:55:00|45494.8|45313.2|45572.1|45390.1|45572.1|45390.1|45494.8|45313.2|0
1597882200000|2020-08-20 00:10:00|44808.3|44629.5|44767.4|44588.6|44840.6|44661.6|44767.4|44588.6|0
1597882500000|2020-08-20 00:15:00|44706.9|44528.5|44807.8|44629|44895.8|44716.6|44706.9|44528.5|0
1597882800000|2020-08-20 00:20:00|44829.9|44650.9|44832.3|44653.3|44864.6|44685.5|44818.1|44639.1|0
1597883100000|2020-08-20 00:25:00|44806.4|44627.6|44678.9|44500.5|44806.4|44627.6|44678.9|44500.5|0
1597883400000|2020-08-20 00:30:00|44676.9|44498.5|44643.8|44465.6|44682|44503.6|44622.4|44444.2|0
1597883700000|2020-08-20 00:35:00|44645.9|44467.7|44520|44342.2|44645.9|44467.7|44520|44342.2|0
1597884000000|2020-08-20 00:40:00|44507.2|44329.6|44501.3|44323.7|44516.3|44338.5|44488.9|44311.3|0
1597884300000|2020-08-20 00:45:00|44506.5|44328.9|44534.4|44356.6|44534.4|44356.6|44501.2|44323.6|0
1597884600000|2020-08-20 00:50:00|44568.1|44390.1|44539.4|44361.6|44613.3|44435.3|44539.4|44361.6|0
1597884900000|2020-08-20 00:55:00|44529.1|44351.3|44485.4|44307.8|44553.3|44375.5|44480.8|44303.2|0
1597885200000|2020-08-20 01:00:00|44497.6|44320|44531.6|44353.8|44531.6|44353.8|44438.5|44261.1|0
1597885500000|2020-08-20 01:05:00|44492.6|44315|44460.5|44283.1|44512.5|44334.9|44460.5|44283.1|0
1597885800000|2020-08-20 01:10:00|44451.8|44274.4|44425.1|44247.7|44468.3|44290.7|44421.7|44244.3|0
1597886100000|2020-08-20 01:15:00|44388.7|44211.5|44374.4|44197.2|44401.1|44223.9|44340.5|44163.5|0
1597886400000|2020-08-20 01:20:00|44403.5|44226.3|44402|44224.8|44451.2|44273.8|44402|44224.8|0
1597886700000|2020-08-20 01:25:00|44419.9|44242.5|44531.8|44354|44539.3|44361.5|44419.9|44242.5|0
1597887000000|2020-08-20 01:30:00|44525.2|44347.4|44489.9|44312.3|44544.8|44367|44489.9|44312.3|0
1597887300000|2020-08-20 01:35:00|44477.6|44300|44526.2|44348.4|44538.4|44360.6|44473.2|44295.6|0
1597887600000|2020-08-20 01:40:00|44535.7|44357.9|44655.6|44477.4|44655.6|44477.4|44532.3|44354.5|0
1597887900000|2020-08-20 01:45:00|44683.8|44505.4|44651.5|44473.3|44712.2|44533.8|44627.7|44449.5|0
1597888200000|2020-08-20 01:50:00|44651.9|44473.7|44608.5|44430.5|44682.2|44503.8|44608.5|44430.5|0
1597888500000|2020-08-20 01:55:00|44600.6|44422.6|44520.2|44342.4|44607.4|44429.4|44505.1|44327.5|0
1597888800000|2020-08-20 02:00:00|44476.4|44298.8|44453|44275.6|44476.4|44298.8|44392.8|44215.6|0
1597889100000|2020-08-20 02:05:00|44453.1|44275.7|44440.3|44262.9|44477.9|44300.3|44440.3|44262.9|0
1597889400000|2020-08-20 02:10:00|44440.8|44263.4|44477.3|44299.7|44486.5|44308.9|44429.6|44252.2|0
1597889700000|2020-08-20 02:15:00|44476.5|44298.9|44500.5|44322.9|44500.5|44322.9|44463.6|44286.2|0
1597890000000|2020-08-20 02:20:00|44473.3|44295.7|44482.2|44304.6|44482.2|44304.6|44445.1|44267.7|0
1597890300000|2020-08-20 02:25:00|44475.1|44297.5|44406|44228.8|44492.3|44314.7|44405.3|44228.1|0
1597890600000|2020-08-20 02:30:00|44425.2|44247.8|44395.4|44218.2|44425.2|44247.8|44354.5|44177.5|0
1597890900000|2020-08-20 02:35:00|44405.9|44228.7|44280.9|44104.1|44405.9|44228.7|44280.9|44104.1|0
1597891200000|2020-08-20 02:40:00|44276.8|44100|44274.3|44097.5|44305.1|44128.3|44247.1|44070.5|0
1597891500000|2020-08-20 02:45:00|44272.1|44095.3|44247.3|44070.7|44272.2|44095.4|44245.6|44069|0
1597891800000|2020-08-20 02:50:00|44237.6|44061|44196.2|44019.8|44237.6|44061|44194|44017.6|0
1597892100000|2020-08-20 02:55:00|44175|43998.6|44116.9|43940.7|44181.4|44005|44115.1|43938.9|0
1597892400000|2020-08-20 03:00:00|44112.4|43936.4|44173|43996.6|44173|43996.6|44098.6|43922.6|0
1597892700000|2020-08-20 03:05:00|44149|43972.8|44183.3|44006.9|44219.3|44042.7|44146.9|43970.7|0
1597893000000|2020-08-20 03:10:00|44172.2|43995.8|44130.4|43954.2|44172.2|43995.8|44109|43933|0
1597893300000|2020-08-20 03:15:00|44161.6|43985.4|44155.5|43979.3|44168.6|43992.2|44145.9|43969.7|0
1597893600000|2020-08-20 03:20:00|44127.3|43951.1|44124.8|43948.6|44130.9|43954.7|44082|43906|0
1597893900000|2020-08-20 03:25:00|44128.1|43951.9|44152.7|43976.5|44152.7|43976.5|44125.4|43949.2|0
1597894200000|2020-08-20 03:30:00|44185.8|44009.4|44179.2|44002.8|44195.3|44018.9|44166.5|43990.1|0
1597894500000|2020-08-20 03:35:00|44164.2|43987.8|44190.5|44014.1|44222.1|44045.5|44164.2|43987.8|0
1597894800000|2020-08-20 03:40:00|44209.3|44032.9|44179.5|44003.1|44228.1|44051.5|44179.5|44003.1|0
1597895100000|2020-08-20 03:45:00|44214.2|44037.6|44231.5|44054.9|44237.2|44060.6|44214.2|44037.6|0
1597895400000|2020-08-20 03:50:00|44223.9|44047.3|44158.5|43982.3|44224.8|44048.2|44158.5|43982.3|0
1597895700000|2020-08-20 03:55:00|44181|44004.6|44178.5|44002.1|44220.2|44043.6|44176|43999.6|0
1597896000000|2020-08-20 04:00:00|44167.1|43990.7|44235.7|44059.1|44235.7|44059.1|44165.9|43989.5|0
1597896300000|2020-08-20 04:05:00|44229.9|44053.3|44192.3|44015.9|44230.3|44053.7|44181.7|44005.3|0
1597896600000|2020-08-20 04:10:00|44218.5|44041.9|44215.3|44038.7|44236|44059.4|44215|44038.4|0
1597896900000|2020-08-20 04:15:00|44252|44075.4|44356.1|44179.1|44356.1|44179.1|44252|44075.4|0
1597897200000|2020-08-20 04:20:00|44351.6|44174.6|44408.2|44231|44408.2|44231|44351.6|44174.6|0
1597897500000|2020-08-20 04:25:00|44408.7|44231.5|44409.8|44232.6|44431.2|44253.8|44396.8|44219.6|0
1597897800000|2020-08-20 04:30:00|44404.2|44227|44344.6|44167.6|44406.2|44229|44344.6|44167.6|0
1597898100000|2020-08-20 04:35:00|44350.9|44173.9|44373.4|44196.2|44391.9|44214.7|44330.6|44153.6|0
1597898400000|2020-08-20 04:40:00|44353.6|44176.6|44364|44186.8|44384.5|44207.3|44353.6|44176.6|0
1597898700000|2020-08-20 04:45:00|44357.9|44180.9|44356|44179|44368.7|44191.5|44345.6|44168.6|0
1597899000000|2020-08-20 04:50:00|44332.4|44155.4|44275.7|44098.9|44333|44156|44275.7|44098.9|0
1597899300000|2020-08-20 04:55:00|44277.4|44100.6|44233.4|44056.8|44297.6|44120.8|44228.1|44051.5|0
1597899600000|2020-08-20 05:00:00|44243.5|44066.9|44348.3|44171.3|44348.3|44171.3|44235.7|44059.1|0
1597899900000|2020-08-20 05:05:00|44351.7|44174.7|44362.3|44185.3|44369.9|44192.7|44324.3|44147.3|0
1597900200000|2020-08-20 05:10:00|44380.7|44203.5|44409.3|44232.1|44409.3|44232.1|44380.7|44203.5|0
1597900500000|2020-08-20 05:15:00|44406.3|44229.1|44411.2|44234|44432.4|44255|44402.4|44225.2|0
1597900800000|2020-08-20 05:20:00|44416.8|44239.4|44350.5|44173.5|44424.4|44247|44350.5|44173.5|0
1597901100000|2020-08-20 05:25:00|44356.7|44179.7|44386.8|44209.6|44398|44220.8|44356.7|44179.7|0
1597901400000|2020-08-20 05:30:00|44389|44211.8|44322.4|44145.4|44391.2|44214|44322.4|44145.4|0
1597901700000|2020-08-20 05:35:00|44329.8|44152.8|44362.8|44185.8|44363.2|44186.2|44322.4|44145.4|0
1597902000000|2020-08-20 05:40:00|44380.4|44203.2|44318.1|44141.1|44380.4|44203.2|44310.7|44133.9|0
1597902300000|2020-08-20 05:45:00|44307.2|44130.4|44267.1|44090.3|44307.2|44130.4|44253|44076.4|0
1597902600000|2020-08-20 05:50:00|44249.3|44072.7|44196|44019.6|44249.9|44073.3|44196|44019.6|0
1597902900000|2020-08-20 05:55:00|44207.4|44031|44208.1|44031.7|44218.2|44041.6|44184.7|44008.3|0
1597968600000|2020-08-21 00:10:00|44118.4|43942.2|44173|43996.6|44298|44121.2|44118.4|43942.2|0
1597968900000|2020-08-21 00:15:00|44161|43984.8|44078.4|43902.4|44161|43984.8|44053.9|43878.1|0
1597969200000|2020-08-21 00:20:00|44076.6|43900.6|44032.7|43856.9|44076.6|43900.6|44032.7|43856.9|0
1597969500000|2020-08-21 00:25:00|44020.1|43844.3|43812.5|43637.6|44020.1|43844.3|43799.8|43625|0
1597969800000|2020-08-21 00:30:00|43804.4|43629.6|43741.9|43567.3|43804.4|43629.6|43734.9|43560.3|0
1597970100000|2020-08-21 00:35:00|43728.1|43553.5|43818.1|43643.1|43818.1|43643.1|43714.5|43539.9|0
1597970400000|2020-08-21 00:40:00|43814|43639|43810.1|43635.3|43857|43682|43810.1|43635.3|0
1597970700000|2020-08-21 00:45:00|43795.1|43620.3|43830.7|43655.7|43883.9|43708.7|43795.1|43620.3|0
1597971000000|2020-08-21 00:50:00|43791.9|43617.1|43911.3|43736.1|43911.3|43736.1|43791.9|43617.1|0
1597971300000|2020-08-21 00:55:00|43900|43724.8|43875|43699.8|43900|43724.8|43864.1|43688.9|0
1597971600000|2020-08-21 01:00:00|43884.1|43708.9|43916.7|43741.3|43925.6|43750.2|43851.8|43676.8|0
1597971900000|2020-08-21 01:05:00|43915.7|43740.3|43907.8|43732.6|43945.2|43769.8|43889.3|43714.1|0
1597972200000|2020-08-21 01:10:00|43894.6|43719.4|43926.7|43751.3|43943.5|43768.1|43888.5|43713.3|0
1597972500000|2020-08-21 01:15:00|43927|43751.6|43932.4|43757|43937.6|43762.2|43912.3|43737.1|0
1597972800000|2020-08-21 01:20:00|43938.1|43762.7|43866.5|43691.3|43939|43763.6|43866.5|43691.3|0
1597973100000|2020-08-21 01:25:00|43852.8|43677.8|43835.8|43660.8|43874.5|43699.3|43820.2|43645.2|0
1597973400000|2020-08-21 01:30:00|43808.3|43633.5|43825.6|43650.6|43846.8|43671.8|43804.8|43630|0
1597973700000|2020-08-21 01:35:00|43828.6|43653.6|43865.9|43690.7|43867.3|43692.1|43815|43640|0
1597974000000|2020-08-21 01:40:00|43844.8|43669.8|43836.8|43661.8|43850.6|43675.6|43822.7|43647.7|0
1597974300000|2020-08-21 01:45:00|43855.7|43680.7|43732.2|43557.6|43861.3|43686.3|43732.2|43557.6|0
1597974600000|2020-08-21 01:50:00|43754.9|43580.3|43797.9|43623.1|43808.7|43633.9|43754.9|43580.3|0
1597974900000|2020-08-21 01:55:00|43810.1|43635.3|43811.1|43636.3|43824.8|43649.8|43781.1|43606.3|0
1597975200000|2020-08-21 02:00:00|43811.2|43636.4|43811.9|43637.1|43811.9|43637.1|43755.5|43580.9|0
1597975500000|2020-08-21 02:05:00|43804.4|43629.6|43816.9|43641.9|43816.9|43641.9|43786|43611.2|0
1597975800000|2020-08-21 02:10:00|43830.2|43655.2|43839.4|43664.4|43861|43686|43830.2|43655.2|0
1597976100000|2020-08-21 02:15:00|43824.7|43649.7|43828.9|43653.9|43845|43670|43811|43636.2|0
1597976400000|2020-08-21 02:20:00|43837.8|43662.8|43794.1|43619.3|43837.8|43662.8|43794.1|43619.3|0
1597976700000|2020-08-21 02:25:00|43789.4|43614.6|43765.3|43590.5|43799.5|43624.7|43743.3|43568.7|0
1597977000000|2020-08-21 02:30:00|43781.7|43606.9|43766.1|43591.3|43804.2|43629.4|43766.1|43591.3|0
1597977300000|2020-08-21 02:35:00|43778.1|43603.3|43739.1|43564.5|43778.1|43603.3|43710.4|43536|0
1597977600000|2020-08-21 02:40:00|43751.1|43576.5|43759.6|43585|43759.6|43585|43729.6|43555|0
1597977900000|2020-08-21 02:45:00|43764.3|43589.5|43709.1|43534.7|43764.3|43589.5|43709.1|43534.7|0
1597978200000|2020-08-21 02:50:00|43702.9|43528.5|43707.7|43533.3|43715.3|43540.7|43682.5|43508.1|0
1597978500000|2020-08-21 02:55:00|43703.7|43529.3|43736.6|43562|43738.1|43563.5|43703.7|43529.3|0
1597978800000|2020-08-21 03:00:00|43740.5|43565.9|43771|43596.2|43771|43596.2|43733.3|43558.7|0
1597979100000|2020-08-21 03:05:00|43780|43605.2|43791.9|43617.1|43797.6|43622.8|43780|43605.2|0
1597979400000|2020-08-21 03:10:00|43796.8|43622|43806.1|43631.3|43808.1|43633.3|43780.2|43605.4|0
1597979700000|2020-08-21 03:15:00|43809.1|43634.3|43853.8|43678.8|43853.8|43678.8|43809.1|43634.3|0
1597980000000|2020-08-21 03:20:00|43853.7|43678.7|43900.8|43725.6|43900.8|43725.6|43853.7|43678.7|0
1597980300000|2020-08-21 03:25:00|43900.9|43725.7|43956.2|43780.8|43986.5|43810.9|43900.9|43725.7|0
1597980600000|2020-08-21 03:30:00|43966|43790.4|43886.5|43711.3|43974|43798.4|43886.5|43711.3|0
1597980900000|2020-08-21 03:35:00|43896.4|43721.2|43946.1|43770.7|43946.1|43770.7|43889.7|43714.5|0
1597981200000|2020-08-21 03:40:00|43948.1|43772.7|43886|43710.8|43948.1|43772.7|43884.8|43709.6|0
1597981500000|2020-08-21 03:45:00|43883.3|43708.1|43862.9|43687.7|43883.4|43708.2|43837.5|43662.5|0
1597981800000|2020-08-21 03:50:00|43863.8|43688.6|43835.2|43660.2|43872.2|43697|43834.3|43659.3|0
1597982100000|2020-08-21 03:55:00|43852.1|43677.1|43840.7|43665.7|43852.1|43677.1|43831.2|43656.2|0
1597982400000|2020-08-21 04:00:00|43859.7|43684.7|43880.7|43705.5|43880.7|43705.5|43843.4|43668.4|0
1597982700000|2020-08-21 04:05:00|43906.6|43731.4|43901.2|43726|43941|43765.6|43901.2|43726|0
1597983000000|2020-08-21 04:10:00|43903.2|43728|43965.6|43790|43965.6|43790|43903.2|43728|0
1597983300000|2020-08-21 04:15:00|43952.7|43777.3|43889.1|43713.9|43952.7|43777.3|43883.8|43708.6|0
1597983600000|2020-08-21 04:20:00|43891.1|43715.9|43880.1|43704.9|43891.1|43715.9|43863.6|43688.4|0
1597983900000|2020-08-21 04:25:00|43879.1|43703.9|43837|43662|43885.4|43710.2|43819.5|43644.5|0
1597984200000|2020-08-21 04:30:00|43835.8|43660.8|43854.5|43679.5|43869.1|43693.9|43835.8|43660.8|0
1597984500000|2020-08-21 04:35:00|43849.7|43674.7|43801.4|43626.6|43856.2|43681.2|43801.4|43626.6|0
1597984800000|2020-08-21 04:40:00|43794.2|43619.4|43816.8|43641.8|43821.6|43646.6|43791.3|43616.5|0
1597985100000|2020-08-21 04:45:00|43822.1|43647.1|43808.6|43633.8|43851.3|43676.3|43803.5|43628.7|0
1597985400000|2020-08-21 04:50:00|43805.4|43630.6|43805.2|43630.4|43829.8|43654.8|43805.2|43630.4|0
1597985700000|2020-08-21 04:55:00|43804.2|43629.4|43785.8|43611|43811.2|43636.4|43778.9|43604.1|0
1597986000000|2020-08-21 05:00:00|43789.5|43614.7|43814.1|43639.1|43814.2|43639.2|43782.6|43607.8|0
1597986300000|2020-08-21 05:05:00|43816|43641|43799.2|43624.4|43827.3|43652.3|43775.5|43600.7|0
1597986600000|2020-08-21 05:10:00|43801.2|43626.4|43770.5|43595.7|43801.2|43626.4|43770.5|43595.7|0
1597986900000|2020-08-21 05:15:00|43789.6|43614.8|43747.3|43572.7|43797.4|43622.6|43747.3|43572.7|0
1597987200000|2020-08-21 05:20:00|43727.7|43553.1|43780.8|43606|43787.6|43612.8|43727.7|43553.1|0
1597987500000|2020-08-21 05:25:00|43786.5|43611.7|43771.4|43596.6|43795.4|43620.6|43770.9|43596.1|0
1597987800000|2020-08-21 05:30:00|43752.5|43577.9|43747.1|43572.5|43758.6|43584|43747.1|43572.5|0
1597988100000|2020-08-21 05:35:00|43732.3|43557.7|43715.3|43540.7|43732.3|43557.7|43671.2|43496.8|0
1597988400000|2020-08-21 05:40:00|43714.8|43540.2|43672.6|43498.2|43714.8|43540.2|43657.3|43483.1|0
1597988700000|2020-08-21 05:45:00|43675.2|43500.8|43662.3|43487.9|43686.4|43512|43662.2|43487.9|0
1597989000000|2020-08-21 05:50:00|43665.3|43490.9|43681|43506.6|43702|43527.6|43657.8|43483.6|0
1597989300000|2020-08-21 05:55:00|43688.8|43514.4|43642.8|43468.6|43688.8|43514.4|43642.8|43468.6|0
1598227800000|2020-08-24 00:10:00|43089.5|42917.5|43212.1|43039.5|43226.1|43053.5|43089.5|42917.5|0
1598228100000|2020-08-24 00:15:00|43192.7|43020.3|43189.2|43016.8|43211|43038.6|43179|43006.6|0
1598228400000|2020-08-24 00:20:00|43198.1|43025.7|43209.5|43037.1|43232|43059.4|43198.1|43025.7|0
1598228700000|2020-08-24 00:25:00|43202.1|43029.7|43191.8|43019.4|43209.2|43036.8|43174|43001.6|0
1598229000000|2020-08-24 00:30:00|43176.1|43003.7|43393.7|43220.5|43393.7|43220.5|43154.7|42982.5|0
1598229300000|2020-08-24 00:35:00|43399.9|43226.7|43425.5|43252.1|43473|43299.4|43399.9|43226.7|0
1598229600000|2020-08-24 00:40:00|43432.3|43258.9|43420.1|43246.7|43437.7|43264.3|43388.9|43215.7|0
1598229900000|2020-08-24 00:45:00|43396.6|43223.4|43398|43224.8|43415.3|43241.9|43383.2|43210|0
1598230200000|2020-08-24 00:50:00|43407.5|43234.3|43533.7|43359.9|43533.7|43359.9|43407.5|43234.3|0
1598230500000|2020-08-24 00:55:00|43552|43378.2|43446.1|43272.7|43552|43378.2|43444.9|43271.5|0
1598230800000|2020-08-24 01:00:00|43461.4|43288|43492.1|43318.5|43512.2|43338.4|43461.4|43288|0
1598231100000|2020-08-24 01:05:00|43516.9|43343.1|43485.7|43312.1|43524.3|43350.5|43472.3|43298.7|0
1598231400000|2020-08-24 01:10:00|43496|43322.4|43523.6|43349.8|43528.1|43354.3|43496|43322.4|0
1598231700000|2020-08-24 01:15:00|43512.2|43338.4|43536.4|43362.6|43541.7|43367.9|43512.2|43338.4|0
1598232000000|2020-08-24 01:20:00|43537.5|43363.7|43506.6|43333|43555|43381.2|43490.3|43316.7|0
1598232300000|2020-08-24 01:25:00|43500.9|43327.3|43515.7|43341.9|43526.3|43352.5|43498|43324.4|0
1598232600000|2020-08-24 01:30:00|43519.3|43345.5|43538.9|43365.1|43538.9|43365.1|43481.7|43308.1|0
1598232900000|2020-08-24 01:35:00|43558|43384.2|43603.2|43429.2|43603.2|43429.2|43558|43384.2|0
1598233200000|2020-08-24 01:40:00|43623.3|43449.1|43596.2|43422.2|43632.4|43458.2|43572.5|43398.5|0
1598233500000|2020-08-24 01:45:00|43597.3|43423.3|43588.5|43414.5|43614.8|43440.6|43588.5|43414.5|0
1598233800000|2020-08-24 01:50:00|43584.2|43410.2|43548.8|43375|43584.2|43410.2|43526.6|43352.8|0
1598234100000|2020-08-24 01:55:00|43555.1|43381.3|43543.6|43369.8|43555.1|43381.3|43507.9|43334.3|0
1598234400000|2020-08-24 02:00:00|43560.1|43386.3|43592.7|43418.7|43606.2|43432.2|43541.8|43368|0
1598234700000|2020-08-24 02:05:00|43572.5|43398.5|43558.6|43384.8|43587.5|43413.5|43531.2|43357.4|0
1598235000000|2020-08-24 02:10:00|43552.2|43378.4|43582|43408|43582|43408|43540.7|43366.9|0
1598235300000|2020-08-24 02:15:00|43580.2|43406.2|43566.6|43392.6|43582.4|43408.4|43553|43379.2|0
1598235600000|2020-08-24 02:20:00|43565.4|43391.4|43560.9|43387.1|43590.3|43416.3|43538.1|43364.3|0
1598235900000|2020-08-24 02:25:00|43567.6|43393.6|43523.3|43349.5|43568.5|43394.5|43523.3|43349.5|0
1598236200000|2020-08-24 02:30:00|43528.5|43354.7|43531.2|43357.4|43534.4|43360.6|43507.9|43334.3|0
1598236500000|2020-08-24 02:35:00|43526.6|43352.8|43543|43369.2|43554.7|43380.9|43521.5|43347.7|0
1598236800000|2020-08-24 02:40:00|43547.5|43373.7|43562.7|43388.7|43594.9|43420.9|43547.5|43373.7|0
1598237100000|2020-08-24 02:45:00|43551.4|43377.6|43524.8|43351|43553.7|43379.9|43524.8|43351|0
1598237400000|2020-08-24 02:50:00|43526.1|43352.3|43551.1|43377.3|43558.4|43384.6|43526.1|43352.3|0
1598237700000|2020-08-24 02:55:00|43545.1|43371.3|43534.2|43360.4|43549|43375.2|43524.2|43350.4|0
1598238000000|2020-08-24 03:00:00|43535.5|43361.7|43584.2|43410.2|43584.2|43410.2|43535.5|43361.7|0
1598238300000|2020-08-24 03:05:00|43585.6|43411.6|43582.5|43408.5|43585.6|43411.6|43566.3|43392.3|0
1598238600000|2020-08-24 03:10:00|43583.5|43409.5|43635|43460.8|43640.4|43466.2|43583.5|43409.5|0
1598238900000|2020-08-24 03:15:00|43636|43461.8|43613.9|43439.7|43638.8|43464.6|43612.6|43438.4|0
1598239200000|2020-08-24 03:20:00|43611.8|43437.8|43626.7|43452.5|43626.7|43452.5|43609.1|43435.1|0
1598239500000|2020-08-24 03:25:00|43623|43448.8|43626|43451.8|43626|43451.8|43614.7|43440.5|0
1598239800000|2020-08-24 03:30:00|43636.6|43462.4|43639|43464.8|43645.7|43471.5|43636.6|43462.4|0
1598240100000|2020-08-24 03:35:00|43632.8|43458.6|43632.2|43458|43643.9|43469.7|43610.2|43436.2|0
1598240400000|2020-08-24 03:40:00|43630.1|43455.9|43604.9|43430.9|43642.7|43468.5|43604.9|43430.9|0
1598240700000|2020-08-24 03:45:00|43616|43441.8|43603.7|43429.7|43616.2|43442|43594.1|43420.1|0
1598241000000|2020-08-24 03:50:00|43595|43421|43604.8|43430.8|43609.9|43435.9|43594.4|43420.4|0
1598241300000|2020-08-24 03:55:00|43608.1|43434.1|43525.9|43352.1|43608.1|43434.1|43523|43349.2|0
1598241600000|2020-08-24 04:00:00|43532.6|43358.8|43551.7|43377.9|43558.1|43384.3|43532.6|43358.8|0
1598241900000|2020-08-24 04:05:00|43554.6|43380.8|43565.5|43391.5|43579.4|43405.4|43553|43379.2|0
1598242200000|2020-08-24 04:10:00|43572.5|43398.5|43562.7|43388.7|43572.5|43398.5|43556.2|43382.4|0
1598242500000|2020-08-24 04:15:00|43567.4|43393.4|43609.6|43435.6|43609.6|43435.6|43552.9|43379.1|0
1598242800000|2020-08-24 04:20:00|43610.2|43436.2|43643.5|43469.3|43643.5|43469.3|43594|43420|0
1598243100000|2020-08-24 04:25:00|43646.7|43472.5|43761.7|43587.1|43761.7|43587.1|43640.5|43466.3|0
1598243400000|2020-08-24 04:30:00|43747.2|43572.6|43776.1|43601.3|43789.9|43615.1|43736.6|43562|0
1598243700000|2020-08-24 04:35:00|43781.6|43606.8|43692.5|43518.1|43781.6|43606.8|43679.7|43505.3|0
1598244000000|2020-08-24 04:40:00|43698.1|43523.7|43741.9|43567.3|43770.6|43595.8|43698.1|43523.7|0
1598244300000|2020-08-24 04:45:00|43747.2|43572.6|43807.4|43632.6|43814.8|43639.8|43747.2|43572.6|0
1598244600000|2020-08-24 04:50:00|43799.5|43624.7|43743|43568.4|43799.5|43624.7|43743|43568.4|0
1598244900000|2020-08-24 04:55:00|43752.5|43577.9|43718.8|43544.2|43752.5|43577.9|43708.2|43533.8|0
1598245200000|2020-08-24 05:00:00|43718.4|43543.8|43700.6|43526.2|43721.6|43547|43694.7|43520.3|0
1598245500000|2020-08-24 05:05:00|43699.9|43525.5|43691|43516.6|43708.7|43534.3|43685.2|43510.8|0
1598245800000|2020-08-24 05:10:00|43678.9|43504.5|43687.7|43513.3|43714.4|43539.8|43678.9|43504.5|0
1598246100000|2020-08-24 05:15:00|43682.3|43507.9|43680.6|43506.2|43693|43518.6|43659.8|43485.6|0
1598246400000|2020-08-24 05:20:00|43676.8|43502.4|43684.2|43509.8|43705.7|43531.3|43676.8|43502.4|0
1598246700000|2020-08-24 05:25:00|43692.6|43518.2|43693.7|43519.3|43707.8|43533.4|43681|43506.6|0
1598247000000|2020-08-24 05:30:00|43696.5|43522.1|43702.6|43528.2|43722.7|43548.1|43696.5|43522.1|0
1598247300000|2020-08-24 05:35:00|43704.6|43530.2|43677.9|43503.5|43705.7|43531.3|43664.5|43490.1|0
1598247600000|2020-08-24 05:40:00|43682.8|43508.4|43710.8|43536.4|43710.8|43536.4|43667.8|43493.4|0
1598247900000|2020-08-24 05:45:00|43708.8|43534.4|43746.4|43571.8|43746.6|43572|43704.7|43530.3|0
1598248200000|2020-08-24 05:50:00|43735.7|43561.1|43751.6|43577|43751.6|43577|43728.7|43554.1|0
1598248500000|2020-08-24 05:55:00|43759.6|43585|43778.6|43603.8|43778.6|43603.8|43755.7|43581.1|0
1598314200000|2020-08-25 00:10:00|43715.5|43540.9|43526.1|43352.3|43715.5|43540.9|43526.1|43352.3|0
1598314500000|2020-08-25 00:15:00|43537.4|43363.6|43557.2|43383.4|43557.2|43383.4|43481.9|43308.3|0
1598314800000|2020-08-25 00:20:00|43538.5|43364.7|43431.6|43258.2|43550.7|43376.9|43414.8|43241.4|0
1598315100000|2020-08-25 00:25:00|43461|43287.6|43357.7|43184.7|43461|43287.6|43353.7|43180.7|0
1598315400000|2020-08-25 00:30:00|43403.6|43230.4|43290.1|43117.3|43403.6|43230.4|43283.4|43110.6|0
1598315700000|2020-08-25 00:35:00|43282.9|43110.1|43173.8|43001.4|43282.9|43110.1|43166.2|42993.8|0
1598316000000|2020-08-25 00:40:00|43183.7|43011.3|43210.7|43038.3|43238.5|43065.9|43183.7|43011.3|0
1598316300000|2020-08-25 00:45:00|43206.8|43034.4|43146.9|42974.7|43219.9|43047.3|43146.9|42974.7|0
1598316600000|2020-08-25 00:50:00|43138.5|42966.3|43174.5|43002.1|43174.5|43002.1|43119.3|42947.1|0
1598316900000|2020-08-25 00:55:00|43171.2|42998.8|43170.2|42997.8|43189.4|43017|43140.8|42968.6|0
1598317200000|2020-08-25 01:00:00|43148.7|42976.5|43147.3|42975.1|43162.9|42990.5|43141.9|42969.7|0
1598317500000|2020-08-25 01:05:00|43123|42950.8|43121.7|42949.5|43186.5|43014.1|43121.7|42949.5|0
1598317800000|2020-08-25 01:10:00|43129.6|42957.4|43119.4|42947.2|43151.7|42979.5|43119.4|42947.2|0
1598318100000|2020-08-25 01:15:00|43101|42929|43006.6|42835|43102.1|42930.1|43006.6|42835|0
1598318400000|2020-08-25 01:20:00|43015.1|42843.3|42953.6|42782.2|43015.1|42843.3|42953.6|42782.2|0
1598318700000|2020-08-25 01:25:00|42941.6|42770.2|42996.3|42824.7|43017.7|42845.9|42941.6|42770.2|0
1598319000000|2020-08-25 01:30:00|42990.5|42818.9|43021.1|42849.3|43021.1|42849.3|42985.9|42814.3|0
1598319300000|2020-08-25 01:35:00|43039.9|42868.1|43008.6|42837|43039.9|42868.1|43008.6|42837|0
1598319600000|2020-08-25 01:40:00|42978.7|42807.1|42931.7|42760.3|42978.7|42807.1|42931.7|42760.3|0
1598319900000|2020-08-25 01:45:00|42952.3|42780.9|42884|42712.8|42952.3|42780.9|42875.7|42704.5|0
1598320200000|2020-08-25 01:50:00|42884.7|42713.5|42917.2|42745.8|42921.1|42749.7|42876.4|42705.2|0
1598320500000|2020-08-25 01:55:00|42916.6|42745.2|42931.2|42759.8|42944.7|42773.3|42916.6|42745.2|0
1598320800000|2020-08-25 02:00:00|42933.3|42761.9|42987.7|42816.1|42987.7|42816.1|42928|42756.6|0
1598321100000|2020-08-25 02:05:00|42995.7|42824.1|43045.9|42874.1|43071.1|42899.1|42995.7|42824.1|0
1598321400000|2020-08-25 02:10:00|43046|42874.2|43027.1|42855.3|43046|42874.2|43016.8|42845|0
1598321700000|2020-08-25 02:15:00|43005.3|42833.7|42990.3|42818.7|43021.6|42849.8|42990.3|42818.7|0
1598322000000|2020-08-25 02:20:00|42977.3|42805.7|43001|42829.4|43001|42829.4|42973|42801.4|0
1598322300000|2020-08-25 02:25:00|43009.9|42838.3|43071.7|42899.7|43071.7|42899.7|43009.9|42838.3|0
1598322600000|2020-08-25 02:30:00|43052.9|42881.1|43104.2|42932.2|43107.7|42935.7|43052.9|42881.1|0
1598322900000|2020-08-25 02:35:00|43110.5|42938.5|43142.3|42970.1|43142.3|42970.1|43094.5|42922.5|0
1598323200000|2020-08-25 02:40:00|43141.9|42969.7|43137.7|42965.5|43141.9|42969.7|43113.6|42941.4|0
1598323500000|2020-08-25 02:45:00|43143.7|42971.5|43112.3|42940.1|43143.7|42971.5|43109.2|42937.2|0
1598323800000|2020-08-25 02:50:00|43114.3|42942.1|43048.1|42876.3|43114.3|42942.1|43048.1|42876.3|0
1598324100000|2020-08-25 02:55:00|43040.7|42868.9|43024.4|42852.6|43078.3|42906.3|43024.4|42852.6|0
1598324400000|2020-08-25 03:00:00|43026|42854.2|43059.7|42887.9|43068.6|42896.6|43026|42854.2|0
1598324700000|2020-08-25 03:05:00|43075.4|42903.4|43053.8|42882|43075.4|42903.4|43034.8|42863|0
1598325000000|2020-08-25 03:10:00|43060.1|42888.3|43040|42868.2|43073.3|42901.3|43040|42868.2|0
1598325300000|2020-08-25 03:15:00|43036.4|42864.6|43067.9|42895.9|43067.9|42895.9|43035.3|42863.5|0
1598325600000|2020-08-25 03:20:00|43061.7|42889.7|43090.6|42918.6|43090.6|42918.6|43060.1|42888.3|0
1598325900000|2020-08-25 03:25:00|43085.2|42913.2|43035.8|42864|43085.4|42913.4|43035.8|42864|0
1598326200000|2020-08-25 03:30:00|43030.8|42859|43064|42892|43064|42892|43012.6|42840.8|0
1598326500000|2020-08-25 03:35:00|43063.7|42891.7|43084.7|42912.7|43086.9|42914.9|43062.5|42890.5|0
1598326800000|2020-08-25 03:40:00|43089.3|42917.3|43093.1|42921.1|43095.9|42923.9|43077.3|42905.3|0
1598327100000|2020-08-25 03:45:00|43086|42914|43039.7|42867.9|43086|42914|43027.5|42855.7|0
1598327400000|2020-08-25 03:50:00|43056.6|42884.8|43051.9|42880.1|43061.8|42889.8|43051.6|42879.8|0
1598327700000|2020-08-25 03:55:00|43044.2|42872.4|43029.8|42858|43045.7|42873.9|43027.6|42855.8|0
1598328000000|2020-08-25 04:00:00|43039.2|42867.4|43078.8|42906.8|43078.8|42906.8|43037.1|42865.3|0
1598328300000|2020-08-25 04:05:00|43074.4|42902.4|43059.9|42888.1|43100.1|42928.1|43059.9|42888.1|0
1598328600000|2020-08-25 04:10:00|43056.9|42885.1|43052.9|42881.1|43061.1|42889.1|43047.3|42875.5|0
1598328900000|2020-08-25 04:15:00|43039.3|42867.5|42973.3|42801.7|43039.3|42867.5|42973.3|42801.7|0
1598329200000|2020-08-25 04:20:00|42970.8|42799.2|42974.1|42802.5|42977.2|42805.6|42949.7|42778.3|0
1598329500000|2020-08-25 04:25:00|42965.5|42793.9|42965.3|42793.7|42965.5|42793.9|42931.9|42760.5|0
1598329800000|2020-08-25 04:30:00|42960.2|42788.8|42917.6|42746.2|42962.2|42790.6|42917.6|42746.2|0
1598330100000|2020-08-25 04:35:00|42926.1|42754.7|42904.6|42733.4|42933.9|42762.5|42904.6|42733.4|0
1598330400000|2020-08-25 04:40:00|42907.9|42736.7|42911.2|42739.8|42924|42752.6|42906.9|42735.7|0
1598330700000|2020-08-25 04:45:00|42907.2|42736|42923.9|42752.5|42925.6|42754.2|42877.5|42706.3|0
1598331000000|2020-08-25 04:50:00|42926.6|42755.2|42944.9|42773.5|42950.3|42778.9|42926.6|42755.2|0
1598331300000|2020-08-25 04:55:00|42947.3|42775.9|42991.8|42820.2|42991.8|42820.2|42947.3|42775.9|0
1598331600000|2020-08-25 05:00:00|42988.8|42817.2|42956.8|42785.4|42995.8|42824.2|42938.1|42766.7|0
1598331900000|2020-08-25 05:05:00|42929.6|42758.2|42894.9|42723.7|42930.9|42759.5|42857.6|42686.6|0
1598332200000|2020-08-25 05:10:00|42895|42723.8|42910.7|42739.4|42910.7|42739.4|42888|42716.8|0
1598332500000|2020-08-25 05:15:00|42910.5|42739.3|42930.3|42758.9|42930.3|42758.9|42909.8|42738.6|0
1598332800000|2020-08-25 05:20:00|42947.4|42776|42921|42749.6|42954.2|42782.8|42916.9|42745.5|0
1598333100000|2020-08-25 05:25:00|42928.7|42757.3|42923.5|42752.1|42950.6|42779.2|42906.4|42735.2|0
1598333400000|2020-08-25 05:30:00|42918.1|42746.7|42910|42738.8|42923.8|42752.4|42867|42695.8|0
1598333700000|2020-08-25 05:35:00|42909.4|42738.2|42926.7|42755.3|42927.5|42756.1|42898.8|42727.6|0
1598334000000|2020-08-25 05:40:00|42914.5|42743.1|42935|42763.6|42935|42763.6|42883.4|42712.2|0
1598334300000|2020-08-25 05:45:00|42928.3|42756.9|42938|42766.6|42942.4|42771|42924.3|42752.9|0
1598334600000|2020-08-25 05:50:00|42933.9|42762.5|42948.5|42777.1|42948.5|42777.1|42915.3|42743.9|0
1598334900000|2020-08-25 05:55:00|42956.1|42784.7|42965|42793.4|42965|42793.4|42944.9|42773.5|0
1598400600000|2020-08-26 00:10:00|43219.6|43047|43198.1|43025.7|43312.1|43139.1|43156.8|42984.6|0
1598400900000|2020-08-26 00:15:00|43212.9|43040.3|43043.7|42871.9|43245.1|43072.5|43043.7|42871.9|0
1598401200000|2020-08-26 00:20:00|43034.5|42862.7|42973.6|42802|43095.1|42923.1|42973.6|42802|0
1598401500000|2020-08-26 00:25:00|42973.4|42801.8|42952.7|42781.3|42997.9|42826.3|42948.8|42777.4|0
1598401800000|2020-08-26 00:30:00|42954.6|42783.2|43073|42901|43074|42902|42952.3|42780.9|0
1598402100000|2020-08-26 00:35:00|43019.4|42847.6|43086.2|42914.2|43099.3|42927.3|43019.4|42847.6|0
1598402400000|2020-08-26 00:40:00|43157.7|42985.5|43042|42870.2|43157.7|42985.5|43042|42870.2|0
1598402700000|2020-08-26 00:45:00|43049.5|42877.7|43053.8|42882|43093.2|42921.2|43049.5|42877.7|0
1598403000000|2020-08-26 00:50:00|43043.2|42871.4|43027.1|42855.3|43051.4|42879.6|43002.6|42831|0
1598403300000|2020-08-26 00:55:00|43050.2|42878.4|42998.4|42826.8|43051.2|42879.4|42981.5|42809.9|0
1598403600000|2020-08-26 01:00:00|42996|42824.4|43037.4|42865.6|43037.4|42865.6|42985.9|42814.3|0
1598403900000|2020-08-26 01:05:00|43046.7|42874.9|42996.7|42825.1|43053.7|42881.9|42996.7|42825.1|0
1598404200000|2020-08-26 01:10:00|42989.8|42818.2|43128.1|42955.9|43128.1|42955.9|42989.8|42818.2|0
1598404500000|2020-08-26 01:15:00|43136.8|42964.6|43051.1|42879.3|43136.8|42964.6|43045.1|42873.3|0
1598404800000|2020-08-26 01:20:00|43072.7|42900.7|43076.6|42904.6|43090.1|42918.1|43072.4|42900.4|0
1598405100000|2020-08-26 01:25:00|43075.6|42903.6|43053.9|42882.1|43082.6|42910.6|43053.9|42882.1|0
1598405400000|2020-08-26 01:30:00|43064.4|42892.4|43067.3|42895.3|43077.9|42905.9|43047.7|42875.9|0
1598405700000|2020-08-26 01:35:00|43066.7|42894.7|43070.7|42898.7|43081.1|42909.1|43056|42884.2|0
1598406000000|2020-08-26 01:40:00|43064.5|42892.5|43032.7|42860.9|43081.8|42909.8|43031.4|42859.6|0
1598406300000|2020-08-26 01:45:00|43044|42872.2|43056.7|42884.9|43059.9|42888.1|43041.6|42869.8|0
1598406600000|2020-08-26 01:50:00|43067.7|42895.7|43039.8|42868|43067.7|42895.7|43023.9|42852.1|0
1598406900000|2020-08-26 01:55:00|43045.1|42873.3|43032.2|42860.4|43047.2|42875.4|43025.7|42853.9|0
1598407200000|2020-08-26 02:00:00|43044.3|42872.5|43036.1|42864.3|43044.3|42872.5|43020|42848.2|0
1598407500000|2020-08-26 02:05:00|43044.2|42872.4|43019.2|42847.4|43044.2|42872.4|43019.2|42847.4|0
1598407800000|2020-08-26 02:10:00|43022|42850.2|43036.9|42865.1|43036.9|42865.1|43008|42836.4|0
1598408100000|2020-08-26 02:15:00|43033.6|42861.8|43013.9|42842.1|43033.6|42861.8|43009|42837.4|0
1598408400000|2020-08-26 02:20:00|43018.5|42846.7|42999.5|42827.9|43021|42849.2|42997.9|42826.3|0
1598408700000|2020-08-26 02:25:00|43005.6|42834|43053.7|42881.9|43053.7|42881.9|43005.6|42834|0
1598409000000|2020-08-26 02:30:00|43054.2|42882.4|43069|42897|43119.9|42947.7|43052.3|42880.5|0
1598409300000|2020-08-26 02:35:00|43062.9|42890.9|43039.3|42867.5|43062.9|42890.9|43016.4|42844.6|0
1598409600000|2020-08-26 02:40:00|43029.8|42858|43052.6|42880.8|43052.6|42880.8|43011.7|42839.9|0
1598409900000|2020-08-26 02:45:00|43052|42880.2|43041.8|42870|43053.9|42882.1|43010.1|42838.5|0
1598410200000|2020-08-26 02:50:00|43049.4|42877.6|43022.8|42851|43058.5|42886.7|43022.8|42851|0
1598410500000|2020-08-26 02:55:00|43035.1|42863.3|43044.4|42872.6|43053|42881.2|43029.5|42857.7|0
1598410800000|2020-08-26 03:00:00|43045.1|42873.3|43039.6|42867.8|43052|42880.2|43026.4|42854.6|0
1598411100000|2020-08-26 03:05:00|43035.9|42864.1|43039.7|42867.9|43048.7|42876.9|43011.6|42839.8|0
1598411400000|2020-08-26 03:10:00|43039.8|42868|43061.6|42889.6|43061.6|42889.6|43031.1|42859.3|0
1598411700000|2020-08-26 03:15:00|43078.7|42906.7|43110.2|42938.2|43119.4|42947.2|43078.7|42906.7|0
1598412000000|2020-08-26 03:20:00|43116.8|42944.6|43158.8|42986.6|43158.8|42986.6|43116.2|42944|0
1598412300000|2020-08-26 03:25:00|43157|42984.8|43139.9|42967.7|43167.6|42995.2|43139.9|42967.7|0
1598412600000|2020-08-26 03:30:00|43148.8|42976.6|43149.2|42977|43151.3|42979.1|43140.5|42968.3|0
1598412900000|2020-08-26 03:35:00|43160|42987.8|43170.3|42997.9|43180.2|43007.8|43160|42987.8|0
1598413200000|2020-08-26 03:40:00|43164.6|42992.2|43121.6|42949.4|43164.6|42992.2|43112.8|42940.6|0
1598413500000|2020-08-26 03:45:00|43129.1|42956.9|43080.9|42908.9|43134.7|42962.5|43072.3|42900.3|0
1598413800000|2020-08-26 03:50:00|43091.7|42919.7|43091.4|42919.4|43093.2|42921.2|43069.8|42897.8|0
1598414100000|2020-08-26 03:55:00|43099.2|42927.2|43117.7|42945.5|43120.3|42948.1|43099.2|42927.2|0
1598414400000|2020-08-26 04:00:00|43124.9|42952.7|43125.8|42953.6|43126|42953.8|43104.7|42932.7|0
1598414700000|2020-08-26 04:05:00|43130.8|42958.6|43116.5|42944.3|43139|42966.8|43106.1|42934.1|0
1598415000000|2020-08-26 04:10:00|43122|42949.8|43116.4|42944.2|43122|42949.8|43092.2|42920.2|0
1598415300000|2020-08-26 04:15:00|43104.1|42932.1|43105.1|42933.1|43120.5|42948.3|43087.8|42915.8|0
1598415600000|2020-08-26 04:20:00|43098.8|42926.8|43109.6|42937.6|43115.8|42943.6|43098.8|42926.8|0
1598415900000|2020-08-26 04:25:00|43113.3|42941.1|43106.8|42934.8|43115.1|42942.9|43097|42925|0
1598416200000|2020-08-26 04:30:00|43105.1|42933.1|43114.7|42942.5|43139.3|42967.1|43105.1|42933.1|0
1598416500000|2020-08-26 04:35:00|43120.7|42948.5|43123.6|42951.4|43134.8|42962.6|43114.2|42942|0
1598416800000|2020-08-26 04:40:00|43126.4|42954.2|43097.4|42925.4|43132.6|42960.4|43082.8|42910.8|0
1598417100000|2020-08-26 04:45:00|43097.6|42925.6|43110.4|42938.4|43115.1|42942.9|43094.7|42922.7|0
1598417400000|2020-08-26 04:50:00|43113.7|42941.5|43148.4|42976.2|43154.5|42982.3|43113.7|42941.5|0
1598417700000|2020-08-26 04:55:00|43151.4|42979.2|43167.4|42995|43169.9|42997.5|43151.4|42979.2|0
1598418000000|2020-08-26 05:00:00|43165.8|42993.4|43172.4|43000|43175.9|43003.5|43162.2|42989.8|0
1598418300000|2020-08-26 05:05:00|43180.5|43008.1|43199.8|43027.4|43202.4|43030|43180.5|43008.1|0
1598418600000|2020-08-26 05:10:00|43209.1|43036.7|43177.1|43004.7|43209.1|43036.7|43177.1|43004.7|0
1598418900000|2020-08-26 05:15:00|43175|43002.6|43140.7|42968.5|43180.2|43007.8|43121.5|42949.3|0
1598419200000|2020-08-26 05:20:00|43131.1|42958.9|43151.3|42979.1|43153.3|42981.1|43105|42933|0
1598419500000|2020-08-26 05:25:00|43159.1|42986.9|43098.1|42926.1|43159.1|42986.9|43092.1|42920.1|0
1598419800000|2020-08-26 05:30:00|43097.5|42925.5|43226.8|43054.2|43232.7|43060.1|43097.5|42925.5|0
1598420100000|2020-08-26 05:35:00|43225|43052.4|43127|42954.8|43225|43052.4|43111.2|42939|0
1598420400000|2020-08-26 05:40:00|43093.9|42921.9|43090.6|42918.6|43102.9|42930.9|43064.3|42892.3|0
1598420700000|2020-08-26 05:45:00|43078.7|42906.7|43083.7|42911.7|43085.1|42913.1|43062|42890|0
1598421000000|2020-08-26 05:50:00|43081.6|42909.6|43118.4|42946.2|43118.4|42946.2|43081.6|42909.6|0
1598421300000|2020-08-26 05:55:00|43101.5|42929.5|43090.2|42918.2|43101.5|42929.5|43042.4|42870.6|0
1598487000000|2020-08-27 00:10:00|43349.5|43176.5|43435.3|43261.9|43457.2|43283.8|43349.5|43176.5|0
1598487300000|2020-08-27 00:15:00|43479.3|43305.7|43489.7|43316.1|43550.8|43377|43474.2|43300.6|0
1598487600000|2020-08-27 00:20:00|43510.4|43336.8|43462.9|43289.3|43510.4|43336.8|43446.2|43272.8|0
1598487900000|2020-08-27 00:25:00|43476.6|43303|43491.3|43317.7|43491.3|43317.7|43426.5|43253.1|0
1598488200000|2020-08-27 00:30:00|43524.1|43350.3|43564.7|43390.7|43595.6|43421.6|43524.1|43350.3|0
1598488500000|2020-08-27 00:35:00|43563.3|43389.3|43573.3|43399.3|43591.9|43417.9|43563.3|43389.3|0
1598488800000|2020-08-27 00:40:00|43557.7|43383.9|43602.7|43428.7|43609.4|43435.4|43557.7|43383.9|0
1598489100000|2020-08-27 00:45:00|43647.3|43473.1|43648.7|43474.5|43659.3|43485.1|43600.3|43426.3|0
1598489400000|2020-08-27 00:50:00|43644.7|43470.5|43631.2|43457|43644.7|43470.5|43606.8|43432.8|0
1598489700000|2020-08-27 00:55:00|43622.1|43447.9|43638.3|43464.1|43660.6|43486.4|43622.1|43447.9|0
1598490000000|2020-08-27 01:00:00|43619.7|43445.5|43581.5|43407.5|43619.7|43445.5|43581.5|43407.5|0
1598490300000|2020-08-27 01:05:00|43581.6|43407.6|43606.5|43432.5|43606.5|43432.5|43574.4|43400.4|0
1598490600000|2020-08-27 01:10:00|43605.6|43431.6|43604|43430|43608.5|43434.5|43594.2|43420.2|0
1598490900000|2020-08-27 01:15:00|43597.9|43423.9|43605.8|43431.8|43605.8|43431.8|43569.9|43395.9|0
1598491200000|2020-08-27 01:20:00|43599|43425|43595.6|43421.6|43609.7|43435.7|43584.8|43410.8|0
1598491500000|2020-08-27 01:25:00|43604.1|43430.1|43601.8|43427.8|43617.5|43443.3|43601.8|43427.8|0
1598491800000|2020-08-27 01:30:00|43602.5|43428.5|43548.9|43375.1|43602.5|43428.5|43527|43353.2|0
1598492100000|2020-08-27 01:35:00|43568.7|43394.7|43563.3|43389.3|43599.2|43425.2|43563.3|43389.3|0
1598492400000|2020-08-27 01:40:00|43552.4|43378.6|43586.3|43412.3|43586.3|43412.3|43552.4|43378.6|0
1598492700000|2020-08-27 01:45:00|43588.1|43414.1|43595.6|43421.6|43595.6|43421.6|43570.4|43396.4|0
1598493000000|2020-08-27 01:50:00|43602.7|43428.7|43628.9|43454.7|43628.9|43454.7|43602.7|43428.7|0
1598493300000|2020-08-27 01:55:00|43629.8|43455.6|43598.7|43424.7|43639.8|43465.6|43598.7|43424.7|0
1598493600000|2020-08-27 02:00:00|43603.8|43429.8|43658|43483.8|43658|43483.8|43603.8|43429.8|0
1598493900000|2020-08-27 02:05:00|43654.8|43480.6|43632.7|43458.5|43654.8|43480.6|43624.1|43449.9|0
1598494200000|2020-08-27 02:10:00|43629.3|43455.1|43595.1|43421.1|43630.3|43456.1|43585.1|43411.1|0
1598494500000|2020-08-27 02:15:00|43598.8|43424.8|43585.1|43411.1|43598.8|43424.8|43568.7|43394.7|0
1598494800000|2020-08-27 02:20:00|43587.2|43413.2|43560.2|43386.4|43587.2|43413.2|43551.3|43377.5|0
1598495100000|2020-08-27 02:25:00|43550.7|43376.9|43577.5|43403.5|43577.5|43403.5|43543.1|43369.3|0
1598495400000|2020-08-27 02:30:00|43577|43403|43623|43448.8|43623|43448.8|43577|43403|0
1598495700000|2020-08-27 02:35:00|43639.1|43464.9|43638.5|43464.3|43646.2|43472|43628.3|43454.1|0
1598496000000|2020-08-27 02:40:00|43640.3|43466.1|43646.1|43471.9|43646.1|43471.9|43582.8|43408.8|0
1598496300000|2020-08-27 02:45:00|43652.6|43478.4|43642.6|43468.4|43663.4|43489|43641.9|43467.7|0
1598496600000|2020-08-27 02:50:00|43635.9|43461.7|43639|43464.8|43641.4|43467.2|43629.6|43455.4|0
1598496900000|2020-08-27 02:55:00|43635|43460.8|43652.1|43477.9|43655|43480.8|43634.4|43460.2|0
1598497200000|2020-08-27 03:00:00|43657.1|43482.9|43629.6|43455.4|43663.5|43489.1|43629.6|43455.4|0
1598497500000|2020-08-27 03:05:00|43616|43441.8|43607|43433|43616.3|43442.1|43593.9|43419.9|0
1598497800000|2020-08-27 03:10:00|43621.2|43447|43632.1|43457.9|43639.2|43465|43613.3|43439.1|0
1598498100000|2020-08-27 03:15:00|43632.6|43458.4|43629.9|43455.7|43637.9|43463.7|43607.4|43433.4|0
1598498400000|2020-08-27 03:20:00|43626.2|43452|43644.3|43470.1|43644.3|43470.1|43626.2|43452|0
1598498700000|2020-08-27 03:25:00|43651.7|43477.5|43679.6|43505.2|43679.6|43505.2|43647.9|43473.7|0
1598499000000|2020-08-27 03:30:00|43678.1|43503.7|43639.9|43465.7|43678.1|43503.7|43635|43460.8|0
1598499300000|2020-08-27 03:35:00|43629.6|43455.4|43622.1|43447.9|43638.3|43464.1|43620.1|43445.9|0
1598499600000|2020-08-27 03:40:00|43623.2|43449|43555.1|43381.3|43625.9|43451.7|43555.1|43381.3|0
1598499900000|2020-08-27 03:45:00|43555.6|43381.8|43544.8|43371|43555.6|43381.8|43526.1|43352.3|0
1598500200000|2020-08-27 03:50:00|43537.6|43363.8|43539.2|43365.4|43539.2|43365.4|43519.5|43345.7|0
1598500500000|2020-08-27 03:55:00|43537.1|43363.3|43483.5|43309.9|43537.7|43363.9|43478.1|43304.5|0
1598500800000|2020-08-27 04:00:00|43492.2|43318.6|43550.8|43377|43562.3|43388.3|43492.2|43318.6|0
1598501100000|2020-08-27 04:05:00|43551.5|43377.7|43552|43378.2|43556.4|43382.6|43540.9|43367.1|0
1598501400000|2020-08-27 04:10:00|43551.4|43377.6|43552.1|43378.3|43580|43406|43544.6|43370.8|0
1598501700000|2020-08-27 04:15:00|43562.2|43388.2|43561.6|43387.8|43580.7|43406.7|43560.4|43386.6|0
1598502000000|2020-08-27 04:20:00|43561|43387.2|43559.8|43386|43573.1|43399.1|43547.7|43373.9|0
1598502300000|2020-08-27 04:25:00|43559|43385.2|43533.8|43360|43559|43385.2|43533.8|43360|0
1598502600000|2020-08-27 04:30:00|43533.7|43359.9|43502.1|43328.5|43535.5|43361.7|43496.4|43322.8|0
1598502900000|2020-08-27 04:35:00|43506|43332.4|43503.8|43330.2|43509.2|43335.6|43484.1|43310.5|0
1598503200000|2020-08-27 04:40:00|43496.5|43322.9|43457.2|43283.8|43496.5|43322.9|43444.5|43271.1|0
1598503500000|2020-08-27 04:45:00|43468.7|43295.1|43423.7|43250.3|43474.3|43300.7|43423.7|43250.3|0
1598503800000|2020-08-27 04:50:00|43434.6|43261.2|43469.8|43296.2|43469.8|43296.2|43434.6|43261.2|0
1598504100000|2020-08-27 04:55:00|43460.4|43287|43406.1|43232.9|43471.6|43298|43406.1|43232.9|0
1598504400000|2020-08-27 05:00:00|43376.7|43203.5|43341.4|43168.4|43400.3|43227.1|43341.4|43168.4|0
1598504700000|2020-08-27 05:05:00|43319.1|43146.1|43290.2|43117.4|43320.4|43147.4|43277.7|43104.9|0
1598505000000|2020-08-27 05:10:00|43306.5|43133.7|43279.5|43106.7|43323|43150|43279.5|43106.7|0
1598505300000|2020-08-27 05:15:00|43272.9|43100.1|43219.9|43047.3|43292.1|43119.3|43219.9|43047.3|0
1598505600000|2020-08-27 05:20:00|43218.3|43045.7|43224.1|43051.5|43227.1|43054.5|43204.3|43031.9|0
1598505900000|2020-08-27 05:25:00|43234.3|43061.7|43310.9|43138.1|43310.9|43138.1|43217.9|43045.3|0
1598506200000|2020-08-27 05:30:00|43308.8|43136|43289.3|43116.5|43318|43145|43277.5|43104.7|0
1598506500000|2020-08-27 05:35:00|43262.2|43089.4|43245.5|43072.9|43266.7|43093.9|43228|43055.4|0
1598506800000|2020-08-27 05:40:00|43224.8|43052.2|43176.9|43004.5|43224.8|43052.2|43166|42993.6|0
1598507100000|2020-08-27 05:45:00|43167.9|42995.5|43147.4|42975.2|43167.9|42995.5|43147.4|42975.2|0
1598507400000|2020-08-27 05:50:00|43166|42993.6|43141|42968.8|43166|42993.6|43101.8|42929.8|0
1598507700000|2020-08-27 05:55:00|43128.7|42956.5|43197.7|43025.3|43197.7|43025.3|43108.5|42936.5|0
1598573400000|2020-08-28 00:10:00|42811.1|42640.1|42752.6|42582|42811.1|42640.1|42752.6|42582|0
1598573700000|2020-08-28 00:15:00|42751.7|42581.1|42633.5|42463.3|42751.7|42581.1|42633.5|42463.3|0
1598574000000|2020-08-28 00:20:00|42602.7|42432.7|42738.3|42567.7|42738.3|42567.7|42602.7|42432.7|0
1598574300000|2020-08-28 00:25:00|42751.3|42580.7|42789.3|42618.5|42821.4|42650.4|42751.3|42580.7|0
1598574600000|2020-08-28 00:30:00|42779.4|42608.6|42730.9|42560.3|42815.6|42644.6|42718.1|42547.5|0
1598574900000|2020-08-28 00:35:00|42695|42524.6|42750.1|42579.5|42760.1|42589.5|42680.3|42509.9|0
1598575200000|2020-08-28 00:40:00|42727.6|42557|42688.7|42518.3|42746.1|42575.5|42682.7|42512.3|0
1598575500000|2020-08-28 00:45:00|42673.8|42503.4|42630.2|42460|42685.7|42515.3|42627.8|42457.6|0
1598575800000|2020-08-28 00:50:00|42642.1|42471.9|42672.1|42501.7|42672.1|42501.7|42611.2|42441|0
1598576100000|2020-08-28 00:55:00|42688.6|42518.2|42727.3|42556.7|42727.3|42556.7|42639.1|42468.9|0
1598576400000|2020-08-28 01:00:00|42731.6|42561|42686|42515.6|42731.6|42561|42686|42515.6|0
1598576700000|2020-08-28 01:05:00|42674.2|42503.8|42647.9|42477.7|42674.2|42503.8|42641.4|42471.2|0
1598577000000|2020-08-28 01:10:00|42645.7|42475.5|42635.3|42465.1|42672|42501.6|42635.3|42465.1|0
1598577300000|2020-08-28 01:15:00|42639.2|42469|42599.6|42429.6|42665.4|42495|42589.7|42419.7|0
1598577600000|2020-08-28 01:20:00|42588.7|42418.7|42593.8|42423.8|42594.3|42424.3|42571.2|42401.2|0
1598577900000|2020-08-28 01:25:00|42599.7|42429.7|42639.9|42469.7|42665.7|42495.3|42599.7|42429.7|0
1598578200000|2020-08-28 01:30:00|42650.8|42480.6|42644.8|42474.6|42650.8|42480.6|42582|42412|0
1598578500000|2020-08-28 01:35:00|42675.4|42505|42705.7|42535.3|42705.7|42535.3|42636.6|42466.4|0
1598578800000|2020-08-28 01:40:00|42719.1|42548.5|42689.8|42519.4|42731.4|42560.8|42689.8|42519.4|0
1598579100000|2020-08-28 01:45:00|42702.6|42532.2|42725|42554.4|42739.6|42569|42702.6|42532.2|0
1598579400000|2020-08-28 01:50:00|42726|42555.4|42663.3|42492.9|42726|42555.4|42638.8|42468.6|0
1598579700000|2020-08-28 01:55:00|42684.6|42514.2|42700.3|42529.9|42731.3|42560.7|42684.6|42514.2|0
1598580000000|2020-08-28 02:00:00|42722.9|42552.3|42643.9|42473.7|42722.9|42552.3|42633.2|42463|0
1598580300000|2020-08-28 02:05:00|42650.2|42480|42688.9|42518.5|42698.1|42527.7|42636.1|42465.9|0
1598580600000|2020-08-28 02:10:00|42685.3|42514.9|42709.8|42539.4|42710.1|42539.7|42678.8|42508.4|0
1598580900000|2020-08-28 02:15:00|42728.1|42557.5|42737.5|42566.9|42772.9|42602.1|42728.1|42557.5|0
1598581200000|2020-08-28 02:20:00|42734.8|42564.2|42694.5|42524.1|42734.8|42564.2|42694.5|42524.1|0
1598581500000|2020-08-28 02:25:00|42705.8|42535.4|42712.4|42541.8|42718.2|42547.6|42669.1|42498.7|0
1598581800000|2020-08-28 02:30:00|42714.3|42543.7|42710.7|42540.1|42726.4|42555.8|42710.7|42540.1|0
1598582100000|2020-08-28 02:35:00|42699.1|42528.7|42724.7|42554.1|42724.7|42554.1|42697|42526.6|0
1598582400000|2020-08-28 02:40:00|42723.3|42552.7|42734|42563.4|42746.2|42575.6|42721.9|42551.3|0
1598582700000|2020-08-28 02:45:00|42739.3|42568.7|42780.3|42609.5|42780.3|42609.5|42737|42566.4|0
1598583000000|2020-08-28 02:50:00|42788.5|42617.7|42815.1|42644.1|42867.5|42696.3|42788.5|42617.7|0
1598583300000|2020-08-28 02:55:00|42824.8|42653.8|42820.8|42649.8|42830.1|42659.1|42812.9|42641.9|0
1598583600000|2020-08-28 03:00:00|42814.5|42643.5|42795.5|42624.7|42814.5|42643.5|42794.3|42623.5|0
1598583900000|2020-08-28 03:05:00|42807.6|42636.8|42780.5|42609.7|42816.6|42645.6|42777.5|42606.7|0
1598584200000|2020-08-28 03:10:00|42772.2|42601.4|42759.4|42588.8|42785.2|42614.4|42759.4|42588.8|0
1598584500000|2020-08-28 03:15:00|42761.8|42591|42738.7|42568.1|42768.9|42598.1|42738.7|42568.1|0
1598584800000|2020-08-28 03:20:00|42755.7|42585.1|42763|42592.2|42773.7|42602.9|42753.9|42583.3|0
1598585100000|2020-08-28 03:25:00|42769|42598.2|42772.3|42601.5|42772.9|42602.1|42759.2|42588.6|0
1598585400000|2020-08-28 03:30:00|42774.6|42603.8|42793.4|42622.6|42810|42639.2|42774.6|42603.8|0
1598585700000|2020-08-28 03:35:00|42807.6|42636.8|42832|42661|42842.1|42671.1|42807.6|42636.8|0
1598586000000|2020-08-28 03:40:00|42822.6|42651.6|42796.9|42626.1|42824.8|42653.8|42796.9|42626.1|0
1598586300000|2020-08-28 03:45:00|42805.5|42634.7|42859.8|42688.8|42869.9|42698.7|42805.5|42634.7|0
1598586600000|2020-08-28 03:50:00|42870.1|42698.9|42937|42765.6|42937|42765.6|42870.1|42698.9|0
1598586900000|2020-08-28 03:55:00|42940.6|42769.2|42990|42818.4|42990|42818.4|42937.3|42765.9|0
1598587200000|2020-08-28 04:00:00|42970.8|42799.2|42911|42739.6|42970.8|42799.2|42911|42739.6|0
1598587500000|2020-08-28 04:05:00|42882.8|42711.6|42899.4|42728.2|42905.4|42734.2|42882.8|42711.6|0
1598587800000|2020-08-28 04:10:00|42887.9|42716.7|42892.9|42721.7|42892.9|42721.7|42866.1|42694.9|0
1598588100000|2020-08-28 04:15:00|42890.8|42719.6|42893.5|42722.3|42898.8|42727.6|42876|42704.8|0
1598588400000|2020-08-28 04:20:00|42899.2|42728|42908.4|42737.2|42921.2|42749.8|42899.2|42728|0
1598588700000|2020-08-28 04:25:00|42895.5|42724.3|42906.9|42735.7|42915.3|42743.9|42895.5|42724.3|0
1598589000000|2020-08-28 04:30:00|42905|42733.8|42906.3|42735.1|42917.7|42746.3|42893.8|42722.6|0
1598589300000|2020-08-28 04:35:00|42895|42723.8|42831.7|42660.7|42906.1|42734.9|42831.7|42660.7|0
1598589600000|2020-08-28 04:40:00|42817.6|42646.6|42792.1|42621.3|42817.6|42646.6|42750.4|42579.8|0
1598589900000|2020-08-28 04:45:00|42795.7|42624.9|42796.6|42625.8|42815.4|42644.4|42795.7|42624.9|0
1598590200000|2020-08-28 04:50:00|42797.8|42627|42869.2|42698|42873.5|42702.3|42797.8|42627|0
1598590500000|2020-08-28 04:55:00|42859.9|42688.9|42900.4|42729.2|42900.4|42729.2|42859.9|42688.9|0
1598590800000|2020-08-28 05:00:00|42897.3|42726.1|42933.3|42761.9|42933.3|42761.9|42889.7|42718.5|0
1598591100000|2020-08-28 05:05:00|42926.9|42755.5|42870.5|42699.3|42926.9|42755.5|42863.1|42691.9|0
1598591400000|2020-08-28 05:10:00|42850.9|42679.9|42854.8|42683.8|42892.9|42721.7|42826|42655|0
1598591700000|2020-08-28 05:15:00|42848|42677|42887.9|42716.7|42891.8|42720.6|42817.9|42646.9|0
1598592000000|2020-08-28 05:20:00|42903.6|42732.4|42941.2|42769.8|42942.4|42771|42899.3|42728.1|0
1598592300000|2020-08-28 05:25:00|42942.5|42771.1|42995.9|42824.3|42997.1|42825.5|42915.8|42744.4|0
1598592600000|2020-08-28 05:30:00|42986.5|42814.9|42952.3|42780.9|42988.9|42817.3|42932.2|42760.8|0
1598592900000|2020-08-28 05:35:00|42953.8|42782.4|42974.1|42802.5|42974.1|42802.5|42953.8|42782.4|0
1598593200000|2020-08-28 05:40:00|42980.3|42808.7|42935.9|42764.5|42980.3|42808.7|42919.4|42748|0
1598593500000|2020-08-28 05:45:00|42933.1|42761.7|42858.9|42687.9|42933.1|42761.7|42853.8|42682.8|0
1598593800000|2020-08-28 05:50:00|42853|42682|42758.3|42587.7|42853|42682|42753.7|42583.1|0
1598594100000|2020-08-28 05:55:00|42782.1|42611.3|42786.2|42615.4|42790.7|42619.9|42730.3|42559.7|0
1598832600000|2020-08-31 00:10:00|42527.7|42357.9|42597.4|42427.4|42621.5|42451.3|42513.1|42343.3|0
1598832900000|2020-08-31 00:15:00|42571.2|42401.2|42448.6|42279.2|42571.2|42401.2|42424.8|42255.4|0
1598833200000|2020-08-31 00:20:00|42490.5|42320.9|42413.9|42244.5|42522.9|42353.1|42413.9|42244.5|0
1598833500000|2020-08-31 00:25:00|42408.9|42239.7|42433.3|42263.9|42461.4|42291.8|42408.9|42239.7|0
1598833800000|2020-08-31 00:30:00|42393|42223.8|42507.6|42338|42545.5|42375.7|42393|42223.8|0
1598834100000|2020-08-31 00:35:00|42533.3|42363.5|42481.5|42311.9|42547|42377.2|42468.8|42299.2|0
1598834400000|2020-08-31 00:40:00|42483.5|42313.9|42597.3|42427.3|42597.3|42427.3|42483.5|42313.9|0
1598834700000|2020-08-31 00:45:00|42586.7|42416.7|42678.9|42508.5|42678.9|42508.5|42586.7|42416.7|0
1598835000000|2020-08-31 00:50:00|42679.9|42509.5|42709.4|42539|42709.4|42539|42659.7|42489.5|0
1598835300000|2020-08-31 00:55:00|42705.9|42535.5|42659.3|42489.1|42705.9|42535.5|42647.4|42477.2|0
1598835600000|2020-08-31 01:00:00|42678.9|42508.5|42651.9|42481.7|42678.9|42508.5|42637.4|42467.2|0
1598835900000|2020-08-31 01:05:00|42663.9|42493.5|42655.4|42485.2|42687.2|42516.8|42655.4|42485.2|0
1598836200000|2020-08-31 01:10:00|42655.6|42485.4|42614.7|42444.5|42655.6|42485.4|42561.2|42391.2|0
1598836500000|2020-08-31 01:15:00|42615.6|42445.4|42599.5|42429.5|42623.7|42453.5|42597.7|42427.7|0
1598836800000|2020-08-31 01:20:00|42605.8|42435.8|42604.7|42434.7|42605.8|42435.8|42571.3|42401.3|0
1598837100000|2020-08-31 01:25:00|42592.7|42422.7|42597.8|42427.8|42612.6|42442.4|42585.6|42415.6|0
1598837400000|2020-08-31 01:30:00|42566.3|42396.3|42585|42415|42615.1|42444.9|42566.3|42396.3|0
1598837700000|2020-08-31 01:35:00|42591.2|42421.2|42545.9|42376.1|42595.5|42425.5|42536.9|42367.1|0
1598838000000|2020-08-31 01:40:00|42552.2|42382.4|42548.1|42378.3|42568.5|42398.5|42530.1|42360.3|0
1598838300000|2020-08-31 01:45:00|42580.2|42410.2|42563|42393|42591.4|42421.4|42563|42393|0
1598838600000|2020-08-31 01:50:00|42539.2|42369.4|42482.8|42313.2|42539.2|42369.4|42445.6|42276.2|0
1598838900000|2020-08-31 01:55:00|42497.7|42328.1|42503.4|42333.8|42553.5|42383.7|42497.7|42328.1|0
1598839200000|2020-08-31 02:00:00|42495.7|42326.1|42480.4|42310.8|42523.7|42353.9|42477.6|42308|0
1598839500000|2020-08-31 02:05:00|42483.7|42314.1|42465.2|42295.6|42488.2|42318.6|42441.9|42272.5|0
1598839800000|2020-08-31 02:10:00|42489.7|42320.1|42554.6|42384.8|42554.6|42384.8|42486|42316.4|0
1598840100000|2020-08-31 02:15:00|42533.9|42364.1|42546.2|42376.4|42569.6|42399.6|42525.9|42356.1|0
1598840400000|2020-08-31 02:20:00|42548.2|42378.4|42574.7|42404.7|42597.3|42427.3|42548.2|42378.4|0
1598840700000|2020-08-31 02:25:00|42585.8|42415.8|42617.3|42447.1|42622.1|42451.9|42569.4|42399.4|0
1598841000000|2020-08-31 02:30:00|42613.7|42443.5|42651.6|42481.4|42651.6|42481.4|42613.7|42443.5|0
1598841300000|2020-08-31 02:35:00|42644.4|42474.2|42561.7|42391.7|42644.4|42474.2|42561.7|42391.7|0
1598841600000|2020-08-31 02:40:00|42549.9|42380.1|42530.7|42360.9|42594.5|42424.5|42530.7|42360.9|0
1598841900000|2020-08-31 02:45:00|42528.6|42358.8|42519.2|42349.4|42533.9|42364.1|42515.4|42345.6|0
1598842200000|2020-08-31 02:50:00|42507.5|42337.9|42501.1|42331.5|42514.9|42345.1|42493.8|42324.2|0
1598842500000|2020-08-31 02:55:00|42514.6|42344.8|42528.1|42358.3|42536.8|42367|42511.3|42341.5|0
1598842800000|2020-08-31 03:00:00|42527.2|42357.4|42562|42392|42562|42392|42526.4|42356.6|0
1598843100000|2020-08-31 03:05:00|42558.4|42388.6|42527.5|42357.7|42565.8|42395.8|42527.5|42357.7|0
1598843400000|2020-08-31 03:10:00|42539.9|42370.1|42510.2|42340.4|42566|42396|42510.2|42340.4|0
1598843700000|2020-08-31 03:15:00|42493.4|42323.8|42481.1|42311.5|42505.5|42335.9|42480|42310.4|0
1598844000000|2020-08-31 03:20:00|42480.6|42311|42514.2|42344.4|42518.7|42348.9|42470|42300.4|0
1598844300000|2020-08-31 03:25:00|42517.8|42348|42481.1|42311.5|42522|42352.2|42478.1|42308.5|0
1598844600000|2020-08-31 03:30:00|42486.4|42316.8|42481.1|42311.5|42491.8|42322.2|42473.3|42303.7|0
1598844900000|2020-08-31 03:35:00|42485|42315.4|42495.4|42325.8|42499.6|42330|42476.2|42306.6|0
1598845200000|2020-08-31 03:40:00|42480.8|42311.2|42468.8|42299.2|42480.8|42311.2|42464.7|42295.1|0
1598845500000|2020-08-31 03:45:00|42469.7|42300.1|42499.8|42330.2|42499.8|42330.2|42467|42297.4|0
1598845800000|2020-08-31 03:50:00|42516|42346.2|42492.8|42323.2|42529.8|42360|42486.9|42317.3|0
1598846100000|2020-08-31 03:55:00|42489.9|42320.3|42492.5|42322.9|42496.3|42326.7|42454.8|42285.4|0
1598846400000|2020-08-31 04:00:00|42520.7|42350.9|42475.2|42305.6|42520.7|42350.9|42475.2|42305.6|0
1598846700000|2020-08-31 04:05:00|42470|42300.4|42447.6|42278.2|42475.9|42306.3|42447.6|42278.2|0
1598847000000|2020-08-31 04:10:00|42456.7|42287.3|42442.1|42272.7|42471.3|42301.7|42426.8|42257.4|0
1598847300000|2020-08-31 04:15:00|42437.2|42267.8|42439.3|42269.9|42446.8|42277.4|42423.2|42253.8|0
1598847600000|2020-08-31 04:20:00|42451.4|42282|42459|42289.6|42459|42289.6|42427.2|42257.8|0
1598847900000|2020-08-31 04:25:00|42464.2|42294.6|42461.3|42291.7|42474.5|42304.9|42450.8|42281.4|0
1598848200000|2020-08-31 04:30:00|42448.5|42279.1|42469.4|42299.8|42469.4|42299.8|42433.5|42264.1|0
1598848500000|2020-08-31 04:35:00|42473.5|42303.9|42487.6|42318|42499.1|42329.5|42473.5|42303.9|0
1598848800000|2020-08-31 04:40:00|42480.8|42311.2|42468.4|42298.8|42493.4|42323.8|42466.1|42296.5|0
1598849100000|2020-08-31 04:45:00|42458.7|42289.3|42473.9|42304.3|42485.3|42315.7|42458.7|42289.3|0
1598849400000|2020-08-31 04:50:00|42471.7|42302.1|42463.2|42293.6|42471.7|42302.1|42433.7|42264.3|0
1598849700000|2020-08-31 04:55:00|42468.6|42299|42435.2|42265.8|42468.8|42299.2|42435.2|42265.8|0
1598850000000|2020-08-31 05:00:00|42436.8|42267.4|42414.1|42244.7|42438|42268.6|42409.1|42239.9|0
1598850300000|2020-08-31 05:05:00|42404.7|42235.5|42372.5|42203.3|42404.7|42235.5|42358.2|42189.2|0
1598850600000|2020-08-31 05:10:00|42359.7|42190.5|42331.1|42162.1|42360.7|42191.5|42331.1|42162.1|0
1598850900000|2020-08-31 05:15:00|42335.7|42166.7|42300.5|42131.7|42340.1|42171.1|42300.5|42131.7|0
1598851200000|2020-08-31 05:20:00|42286.9|42118.1|42281.2|42112.4|42286.9|42118.1|42258.7|42090.1|0
1598851500000|2020-08-31 05:25:00|42284.4|42115.6|42272.6|42103.8|42289.8|42121|42264.6|42095.8|0
1598851800000|2020-08-31 05:30:00|42266|42097.2|42286.8|42118|42286.8|42118|42266|42097.2|0
1598852100000|2020-08-31 05:35:00|42295.8|42127|42298.6|42129.8|42301.2|42132.4|42290.2|42121.4|0
1598852400000|2020-08-31 05:40:00|42302.4|42133.6|42320.2|42151.2|42330.9|42161.9|42302.4|42133.6|0
1598852700000|2020-08-31 05:45:00|42308.6|42139.8|42363.3|42194.1|42366.7|42197.5|42308.6|42139.8|0
1598853000000|2020-08-31 05:50:00|42361.5|42192.3|42330.6|42161.6|42361.5|42192.3|42323.9|42154.9|0
1598853300000|2020-08-31 05:55:00|42320.1|42151.1|42332|42163|42347.1|42178.1|42313.1|42144.1|0
1598919000000|2020-09-01 00:10:00|42089.2|41921.2|41993.8|41826.2|42180.2|42011.8|41979.3|41811.7|0
1598919300000|2020-09-01 00:15:00|41974.7|41807.1|41974|41806.4|41986.5|41818.9|41915|41747.6|0
1598919600000|2020-09-01 00:20:00|41941.5|41774.1|41917.2|41749.8|42005.7|41838.1|41917.2|41749.8|0
1598919900000|2020-09-01 00:25:00|41936.5|41769.1|41820|41653|41936.5|41769.1|41820|41653|0
1598920200000|2020-09-01 00:30:00|41821|41654|41784.8|41618|41821|41654|41750.7|41584.1|0
1598920500000|2020-09-01 00:35:00|41781.5|41614.7|41732.2|41565.6|41781.5|41614.7|41707.7|41541.3|0
1598920800000|2020-09-01 00:40:00|41738.7|41572.1|41746|41579.4|41746|41579.4|41685.6|41519.2|0
1598921100000|2020-09-01 00:45:00|41745.3|41578.7|41709.2|41542.6|41760.9|41594.1|41699.8|41533.4|0
1598921400000|2020-09-01 00:50:00|41700.2|41533.8|41780.4|41613.6|41780.4|41613.6|41685|41518.6|0
1598921700000|2020-09-01 00:55:00|41778.2|41611.4|41691|41524.6|41783.8|41617|41687.9|41521.5|0
1598922000000|2020-09-01 01:00:00|41718.9|41552.3|41689.3|41522.9|41718.9|41552.3|41689.3|41522.9|0
1598922300000|2020-09-01 01:05:00|41699.9|41533.5|41634.8|41468.6|41699.9|41533.5|41634.8|41468.6|0
1598922600000|2020-09-01 01:10:00|41621.2|41455|41563|41397|41621.2|41455|41563|41397|0
1598922900000|2020-09-01 01:15:00|41563.8|41397.8|41486.9|41321.3|41563.8|41397.8|41479.5|41313.9|0
1598923200000|2020-09-01 01:20:00|41478.5|41312.9|41384.4|41219.2|41478.5|41312.9|41384.4|41219.2|0
1598923500000|2020-09-01 01:25:00|41383.4|41218.2|41444.5|41279.1|41465.9|41300.3|41383|41217.8|0
1598923800000|2020-09-01 01:30:00|41487.2|41321.6|41493.7|41328.1|41542|41376.2|41450.5|41285.1|0
1598924100000|2020-09-01 01:35:00|41503.5|41337.9|41542.2|41376.4|41542.2|41376.4|41493.8|41328.2|0
1598924400000|2020-09-01 01:40:00|41542.4|41376.6|41570.4|41404.4|41590.5|41424.5|41515.6|41349.8|0
1598924700000|2020-09-01 01:45:00|41585|41419|41603.5|41437.5|41625|41458.8|41580.7|41414.7|0
1598925000000|2020-09-01 01:50:00|41619.6|41453.4|41618.4|41452.2|41633.9|41467.7|41615.5|41449.3|0
1598925300000|2020-09-01 01:55:00|41610.8|41444.6|41719.4|41552.8|41719.4|41552.8|41610.8|41444.6|0
1598925600000|2020-09-01 02:00:00|41738.9|41572.3|41824.2|41657.2|41826.3|41659.3|41718.3|41551.7|0
1598925900000|2020-09-01 02:05:00|41799.9|41633.1|41724|41557.4|41799.9|41633.1|41715.5|41548.9|0
1598926200000|2020-09-01 02:10:00|41720.8|41554.2|41726.5|41559.9|41750.8|41584.2|41710.7|41544.1|0
1598926500000|2020-09-01 02:15:00|41731.1|41564.5|41733.5|41566.9|41746.5|41579.9|41709.7|41543.1|0
1598926800000|2020-09-01 02:20:00|41752.9|41586.3|41702.9|41536.5|41752.9|41586.3|41678.8|41512.4|0
1598927100000|2020-09-01 02:25:00|41713.7|41547.1|41626.5|41460.3|41713.7|41547.1|41626.5|41460.3|0
1598927400000|2020-09-01 02:30:00|41618.6|41452.4|41697.2|41530.8|41697.2|41530.8|41591|41425|0
1598927700000|2020-09-01 02:35:00|41687.2|41520.8|41614.9|41448.7|41700.3|41533.9|41614.9|41448.7|0
1598928000000|2020-09-01 02:40:00|41611.9|41445.7|41595.4|41429.4|41613.2|41447|41573.5|41407.5|0
1598928300000|2020-09-01 02:45:00|41587.2|41421.2|41599.6|41433.6|41674.3|41507.9|41573.2|41407.2|0
1598928600000|2020-09-01 02:50:00|41564.1|41398.1|41597.4|41431.4|41616.5|41450.3|41564.1|41398.1|0
1598928900000|2020-09-01 02:55:00|41588.5|41422.5|41571.9|41405.9|41588.5|41422.5|41566.7|41400.7|0
1598929200000|2020-09-01 03:00:00|41580.4|41414.4|41552.2|41386.4|41607.5|41441.5|41552.2|41386.4|0
1598929500000|2020-09-01 03:05:00|41556.2|41390.4|41556.5|41390.7|41570.5|41404.5|41541.4|41375.6|0
1598929800000|2020-09-01 03:10:00|41572.2|41406.2|41535.6|41369.8|41572.2|41406.2|41535.6|41369.8|0
1598930100000|2020-09-01 03:15:00|41581.4|41415.4|41596.1|41430.1|41596.1|41430.1|41534.1|41368.3|0
1598930400000|2020-09-01 03:20:00|41601.3|41435.3|41545.9|41380.1|41611.2|41445|41545.9|41380.1|0
1598930700000|2020-09-01 03:25:00|41556.5|41390.7|41624.9|41458.7|41624.9|41458.7|41556.5|41390.7|0
1598931000000|2020-09-01 03:30:00|41638.2|41472|41624.2|41458|41638.6|41472.4|41597|41431|0
1598931300000|2020-09-01 03:35:00|41629.5|41463.3|41561.3|41395.3|41629.5|41463.3|41559.6|41393.6|0
1598931600000|2020-09-01 03:40:00|41560.8|41394.8|41581.3|41415.3|41606.2|41440.2|41560.8|41394.8|0
1598931900000|2020-09-01 03:45:00|41568.6|41402.6|41553.8|41388|41574.8|41408.8|41536.2|41370.4|0
1598932200000|2020-09-01 03:50:00|41567.3|41401.3|41574.7|41408.7|41578.7|41412.7|41545.8|41380|0
1598932500000|2020-09-01 03:55:00|41590.1|41424.1|41611.4|41445.2|41626.7|41460.5|41590.1|41424.1|0
1598932800000|2020-09-01 04:00:00|41612|41445.8|41625.2|41459|41625.2|41459|41604.4|41438.4|0
1598933100000|2020-09-01 04:05:00|41622.3|41456.1|41613.7|41447.5|41656.4|41490.2|41597.2|41431.2|0
1598933400000|2020-09-01 04:10:00|41615.3|41449.1|41645.5|41479.3|41645.5|41479.3|41603.6|41437.6|0
1598933700000|2020-09-01 04:15:00|41653.9|41487.7|41730.7|41564.1|41730.7|41564.1|41653.9|41487.7|0
1598934000000|2020-09-01 04:20:00|41754.4|41587.8|41700.4|41534|41754.4|41587.8|41695|41528.6|0
1598934300000|2020-09-01 04:25:00|41694.6|41528.2|41689.3|41522.9|41694.6|41528.2|41643.5|41477.3|0
1598934600000|2020-09-01 04:30:00|41683.9|41517.5|41689.5|41523.1|41689.5|41523.1|41626.6|41460.4|0
1598934900000|2020-09-01 04:35:00|41633.5|41467.3|41666.5|41500.1|41668.5|41502.1|41611|41444.8|0
1598935200000|2020-09-01 04:40:00|41664.8|41498.4|41663|41496.6|41713|41546.4|41663|41496.6|0
1598935500000|2020-09-01 04:45:00|41702.7|41536.3|41647.4|41481.2|41702.7|41536.3|41637.2|41471|0
1598935800000|2020-09-01 04:50:00|41631.9|41465.7|41717.1|41550.5|41717.1|41550.5|41631.9|41465.7|0
1598936100000|2020-09-01 04:55:00|41737.3|41570.7|41752.3|41585.7|41761.4|41594.6|41737.3|41570.7|0
1598936400000|2020-09-01 05:00:00|41734.2|41567.6|41701.9|41535.5|41734.2|41567.6|41685.2|41518.8|0
1598936700000|2020-09-01 05:05:00|41700.2|41533.8|41675.7|41509.3|41705.7|41539.3|41675.7|41509.3|0
1598937000000|2020-09-01 05:10:00|41688.9|41522.5|41662|41495.6|41693.2|41526.8|41662|41495.6|0
1598937300000|2020-09-01 05:15:00|41675.9|41509.5|41673.3|41506.9|41721|41554.4|41667.3|41500.9|0
1598937600000|2020-09-01 05:20:00|41679.9|41513.5|41756.9|41590.3|41756.9|41590.3|41677.4|41511|0
1598937900000|2020-09-01 05:25:00|41760.3|41593.5|41762.7|41595.9|41762.8|41596|41752.6|41586|0
1598938200000|2020-09-01 05:30:00|41766.4|41599.6|41756|41589.4|41768.9|41602.1|41747.4|41580.8|0
1598938500000|2020-09-01 05:35:00|41803.7|41636.9|41810.5|41643.5|41810.5|41643.5|41774.1|41607.3|0
1598938800000|2020-09-01 05:40:00|41821|41654|41748.3|41581.7|41821|41654|41740.7|41574.1|0
1598939100000|2020-09-01 05:45:00|41767.5|41600.7|41794.7|41627.9|41801|41634.2|41719.9|41553.3|0
1598939400000|2020-09-01 05:50:00|41779.8|41613|41880.1|41712.9|41880.1|41712.9|41763.4|41596.6|0
1598939700000|2020-09-01 05:55:00|41888.3|41721.1|41753.3|41586.7|41888.3|41721.1|41744.7|41578.1|0
1598919000000|2020-09-01 00:10:00|42089.2|41921.2|41993.8|41826.2|42180.2|42011.8|41979.3|41811.7|0
1598919300000|2020-09-01 00:15:00|41974.7|41807.1|41974|41806.4|41986.5|41818.9|41915|41747.6|0
1598919600000|2020-09-01 00:20:00|41941.5|41774.1|41917.2|41749.8|42005.7|41838.1|41917.2|41749.8|0
1598919900000|2020-09-01 00:25:00|41936.5|41769.1|41820|41653|41936.5|41769.1|41820|41653|0
1598920200000|2020-09-01 00:30:00|41821|41654|41784.8|41618|41821|41654|41750.7|41584.1|0
1598920500000|2020-09-01 00:35:00|41781.5|41614.7|41732.2|41565.6|41781.5|41614.7|41707.7|41541.3|0
1598920800000|2020-09-01 00:40:00|41738.7|41572.1|41746|41579.4|41746|41579.4|41685.6|41519.2|0
1598921100000|2020-09-01 00:45:00|41745.3|41578.7|41709.2|41542.6|41760.9|41594.1|41699.8|41533.4|0
1598921400000|2020-09-01 00:50:00|41700.2|41533.8|41780.4|41613.6|41780.4|41613.6|41685|41518.6|0
1598921700000|2020-09-01 00:55:00|41778.2|41611.4|41691|41524.6|41783.8|41617|41687.9|41521.5|0
1598922000000|2020-09-01 01:00:00|41718.9|41552.3|41689.3|41522.9|41718.9|41552.3|41689.3|41522.9|0
1598922300000|2020-09-01 01:05:00|41699.9|41533.5|41634.8|41468.6|41699.9|41533.5|41634.8|41468.6|0
1598922600000|2020-09-01 01:10:00|41621.2|41455|41563|41397|41621.2|41455|41563|41397|0
1598922900000|2020-09-01 01:15:00|41563.8|41397.8|41486.9|41321.3|41563.8|41397.8|41479.5|41313.9|0
1598923200000|2020-09-01 01:20:00|41478.5|41312.9|41384.4|41219.2|41478.5|41312.9|41384.4|41219.2|0
1598923500000|2020-09-01 01:25:00|41383.4|41218.2|41444.5|41279.1|41465.9|41300.3|41383|41217.8|0
1598923800000|2020-09-01 01:30:00|41487.2|41321.6|41493.7|41328.1|41542|41376.2|41450.5|41285.1|0
1598924100000|2020-09-01 01:35:00|41503.5|41337.9|41542.2|41376.4|41542.2|41376.4|41493.8|41328.2|0
1598924400000|2020-09-01 01:40:00|41542.4|41376.6|41570.4|41404.4|41590.5|41424.5|41515.6|41349.8|0
1598924700000|2020-09-01 01:45:00|41585|41419|41603.5|41437.5|41625|41458.8|41580.7|41414.7|0
1598925000000|2020-09-01 01:50:00|41619.6|41453.4|41618.4|41452.2|41633.9|41467.7|41615.5|41449.3|0
1598925300000|2020-09-01 01:55:00|41610.8|41444.6|41719.4|41552.8|41719.4|41552.8|41610.8|41444.6|0
1598925600000|2020-09-01 02:00:00|41738.9|41572.3|41824.2|41657.2|41826.3|41659.3|41718.3|41551.7|0
1598925900000|2020-09-01 02:05:00|41799.9|41633.1|41724|41557.4|41799.9|41633.1|41715.5|41548.9|0
1598926200000|2020-09-01 02:10:00|41720.8|41554.2|41726.5|41559.9|41750.8|41584.2|41710.7|41544.1|0
1598926500000|2020-09-01 02:15:00|41731.1|41564.5|41733.5|41566.9|41746.5|41579.9|41709.7|41543.1|0
1598926800000|2020-09-01 02:20:00|41752.9|41586.3|41702.9|41536.5|41752.9|41586.3|41678.8|41512.4|0
1598927100000|2020-09-01 02:25:00|41713.7|41547.1|41626.5|41460.3|41713.7|41547.1|41626.5|41460.3|0
1598927400000|2020-09-01 02:30:00|41618.6|41452.4|41697.2|41530.8|41697.2|41530.8|41591|41425|0
1598927700000|2020-09-01 02:35:00|41687.2|41520.8|41614.9|41448.7|41700.3|41533.9|41614.9|41448.7|0
1598928000000|2020-09-01 02:40:00|41611.9|41445.7|41595.4|41429.4|41613.2|41447|41573.5|41407.5|0
1598928300000|2020-09-01 02:45:00|41587.2|41421.2|41599.6|41433.6|41674.3|41507.9|41573.2|41407.2|0
1598928600000|2020-09-01 02:50:00|41564.1|41398.1|41597.4|41431.4|41616.5|41450.3|41564.1|41398.1|0
1598928900000|2020-09-01 02:55:00|41588.5|41422.5|41571.9|41405.9|41588.5|41422.5|41566.7|41400.7|0
1598929200000|2020-09-01 03:00:00|41580.4|41414.4|41552.2|41386.4|41607.5|41441.5|41552.2|41386.4|0
1598929500000|2020-09-01 03:05:00|41556.2|41390.4|41556.5|41390.7|41570.5|41404.5|41541.4|41375.6|0
1598929800000|2020-09-01 03:10:00|41572.2|41406.2|41535.6|41369.8|41572.2|41406.2|41535.6|41369.8|0
1598930100000|2020-09-01 03:15:00|41581.4|41415.4|41596.1|41430.1|41596.1|41430.1|41534.1|41368.3|0
1598930400000|2020-09-01 03:20:00|41601.3|41435.3|41545.9|41380.1|41611.2|41445|41545.9|41380.1|0
1598930700000|2020-09-01 03:25:00|41556.5|41390.7|41624.9|41458.7|41624.9|41458.7|41556.5|41390.7|0
1598931000000|2020-09-01 03:30:00|41638.2|41472|41624.2|41458|41638.6|41472.4|41597|41431|0
1598931300000|2020-09-01 03:35:00|41629.5|41463.3|41561.3|41395.3|41629.5|41463.3|41559.6|41393.6|0
1598931600000|2020-09-01 03:40:00|41560.8|41394.8|41581.3|41415.3|41606.2|41440.2|41560.8|41394.8|0
1598931900000|2020-09-01 03:45:00|41568.6|41402.6|41553.8|41388|41574.8|41408.8|41536.2|41370.4|0
1598932200000|2020-09-01 03:50:00|41567.3|41401.3|41574.7|41408.7|41578.7|41412.7|41545.8|41380|0
1598932500000|2020-09-01 03:55:00|41590.1|41424.1|41611.4|41445.2|41626.7|41460.5|41590.1|41424.1|0
1598932800000|2020-09-01 04:00:00|41612|41445.8|41625.2|41459|41625.2|41459|41604.4|41438.4|0
1598933100000|2020-09-01 04:05:00|41622.3|41456.1|41613.7|41447.5|41656.4|41490.2|41597.2|41431.2|0
1598933400000|2020-09-01 04:10:00|41615.3|41449.1|41645.5|41479.3|41645.5|41479.3|41603.6|41437.6|0
1598933700000|2020-09-01 04:15:00|41653.9|41487.7|41730.7|41564.1|41730.7|41564.1|41653.9|41487.7|0
1598934000000|2020-09-01 04:20:00|41754.4|41587.8|41700.4|41534|41754.4|41587.8|41695|41528.6|0
1598934300000|2020-09-01 04:25:00|41694.6|41528.2|41689.3|41522.9|41694.6|41528.2|41643.5|41477.3|0
1598934600000|2020-09-01 04:30:00|41683.9|41517.5|41689.5|41523.1|41689.5|41523.1|41626.6|41460.4|0
1598934900000|2020-09-01 04:35:00|41633.5|41467.3|41666.5|41500.1|41668.5|41502.1|41611|41444.8|0
1598935200000|2020-09-01 04:40:00|41664.8|41498.4|41663|41496.6|41713|41546.4|41663|41496.6|0
1598935500000|2020-09-01 04:45:00|41702.7|41536.3|41647.4|41481.2|41702.7|41536.3|41637.2|41471|0
1598935800000|2020-09-01 04:50:00|41631.9|41465.7|41717.1|41550.5|41717.1|41550.5|41631.9|41465.7|0
1598936100000|2020-09-01 04:55:00|41737.3|41570.7|41752.3|41585.7|41761.4|41594.6|41737.3|41570.7|0
1598936400000|2020-09-01 05:00:00|41734.2|41567.6|41701.9|41535.5|41734.2|41567.6|41685.2|41518.8|0
1598936700000|2020-09-01 05:05:00|41700.2|41533.8|41675.7|41509.3|41705.7|41539.3|41675.7|41509.3|0
1598937000000|2020-09-01 05:10:00|41688.9|41522.5|41662|41495.6|41693.2|41526.8|41662|41495.6|0
1598937300000|2020-09-01 05:15:00|41675.9|41509.5|41673.3|41506.9|41721|41554.4|41667.3|41500.9|0
1598937600000|2020-09-01 05:20:00|41679.9|41513.5|41756.9|41590.3|41756.9|41590.3|41677.4|41511|0
1598937900000|2020-09-01 05:25:00|41760.3|41593.5|41762.7|41595.9|41762.8|41596|41752.6|41586|0
1598938200000|2020-09-01 05:30:00|41766.4|41599.6|41756|41589.4|41768.9|41602.1|41747.4|41580.8|0
1598938500000|2020-09-01 05:35:00|41803.7|41636.9|41810.5|41643.5|41810.5|41643.5|41774.1|41607.3|0
1598938800000|2020-09-01 05:40:00|41821|41654|41748.3|41581.7|41821|41654|41740.7|41574.1|0
1598939100000|2020-09-01 05:45:00|41767.5|41600.7|41794.7|41627.9|41801|41634.2|41719.9|41553.3|0
1598939400000|2020-09-01 05:50:00|41779.8|41613|41880.1|41712.9|41880.1|41712.9|41763.4|41596.6|0
1598939700000|2020-09-01 05:55:00|41888.3|41721.1|41753.3|41586.7|41888.3|41721.1|41744.7|41578.1|0
1599005400000|2020-09-02 00:10:00|41906.8|41739.6|42044|41876.2|42089.5|41921.5|41891.4|41724.2|0
1599005700000|2020-09-02 00:15:00|42011.1|41843.3|42046|41878.2|42074.9|41906.9|41993.1|41825.5|0
1599006000000|2020-09-02 00:20:00|42086.7|41918.7|42067.3|41899.3|42086.7|41918.7|42015.6|41847.8|0
1599006300000|2020-09-02 00:25:00|42049.6|41881.8|42126.3|41958.1|42134.3|41966.1|42049.6|41881.8|0
1599006600000|2020-09-02 00:30:00|42140.1|41971.9|42032.2|41864.4|42168|41999.6|42032.2|41864.4|0
1599006900000|2020-09-02 00:35:00|42037.8|41870|42122.6|41954.4|42129.2|41961|42028.6|41860.8|0
1599007200000|2020-09-02 00:40:00|42091.4|41923.4|42148.2|41980|42180.5|42012.1|42091.4|41923.4|0
1599007500000|2020-09-02 00:45:00|42167.3|41998.9|42208.8|42040.4|42233.7|42065.1|42167.3|41998.9|0
1599007800000|2020-09-02 00:50:00|42211.7|42043.1|42159|41990.8|42211.7|42043.1|42109.1|41941|0
1599008100000|2020-09-02 00:55:00|42171|42002.6|42159.8|41991.4|42212.8|42044.2|42159.8|41991.4|0
1599008400000|2020-09-02 01:00:00|42152.9|41984.7|42172.1|42003.7|42189.2|42020.8|42137.1|41968.9|0
1599008700000|2020-09-02 01:05:00|42177.7|42009.3|42184.8|42016.4|42201.5|42033.1|42147|41978.8|0
1599009000000|2020-09-02 01:10:00|42200.4|42032|42187.6|42019.2|42200.4|42032|42175.8|42007.4|0
1599009300000|2020-09-02 01:15:00|42179.9|42011.5|42136.3|41968.1|42189.3|42020.9|42136.3|41968.1|0
1599009600000|2020-09-02 01:20:00|42132.3|41964.1|42128.4|41960.2|42167.8|41999.4|42121.5|41953.3|0
1599009900000|2020-09-02 01:25:00|42139.8|41971.6|42172.6|42004.2|42210.7|42042.1|42139.8|41971.6|0
1599010200000|2020-09-02 01:30:00|42171.8|42003.4|42187.7|42019.3|42216.4|42047.8|42171.8|42003.4|0
1599010500000|2020-09-02 01:35:00|42174.8|42006.4|42168|41999.6|42174.8|42006.4|42136.7|41968.5|0
1599010800000|2020-09-02 01:40:00|42145.4|41977.2|42146|41977.8|42197.7|42029.3|42145.4|41977.2|0
1599011100000|2020-09-02 01:45:00|42138.6|41970.4|42200.9|42032.5|42200.9|42032.5|42115.5|41947.3|0
1599011400000|2020-09-02 01:50:00|42203.2|42034.8|42191.8|42023.4|42208|42039.6|42170.3|42001.9|0
1599011700000|2020-09-02 01:55:00|42191.2|42022.8|42224.3|42055.7|42224.3|42055.7|42176.3|42007.9|0
1599012000000|2020-09-02 02:00:00|42215.7|42047.1|42151.9|41983.7|42228.2|42059.6|42151.9|41983.7|0
1599012300000|2020-09-02 02:05:00|42136.5|41968.3|42194.2|42025.8|42194.2|42025.8|42136.5|41968.3|0
1599012600000|2020-09-02 02:10:00|42192|42023.6|42193.8|42025.4|42199.9|42031.5|42174.9|42006.5|0
1599012900000|2020-09-02 02:15:00|42191.4|42023|42211.2|42042.6|42215.5|42046.9|42191.4|42023|0
1599013200000|2020-09-02 02:20:00|42207.6|42039.2|42223.1|42054.5|42223.1|42054.5|42188.4|42020|0
1599013500000|2020-09-02 02:25:00|42222.6|42054|42232.2|42063.6|42236.6|42068|42221.2|42052.6|0
1599013800000|2020-09-02 02:30:00|42234.3|42065.7|42222.2|42053.6|42234.3|42065.7|42197.4|42029|0
1599014100000|2020-09-02 02:35:00|42225.8|42057.2|42292.4|42123.6|42298.6|42129.8|42225.8|42057.2|0
1599014400000|2020-09-02 02:40:00|42296.3|42127.5|42307.5|42138.7|42307.5|42138.7|42278.4|42109.6|0
1599014700000|2020-09-02 02:45:00|42316.3|42147.3|42325.5|42156.5|42325.5|42156.5|42302.1|42133.3|0
1599015000000|2020-09-02 02:50:00|42329.1|42160.1|42269.6|42100.8|42346.4|42177.4|42269.6|42100.8|0
1599015300000|2020-09-02 02:55:00|42286.3|42117.5|42316.8|42147.8|42316.8|42147.8|42271.1|42102.3|0
1599015600000|2020-09-02 03:00:00|42307.9|42139.1|42367.9|42198.7|42378.8|42209.6|42307.9|42139.1|0
1599015900000|2020-09-02 03:05:00|42370.2|42201|42330.7|42161.7|42380.8|42211.6|42330.7|42161.7|0
1599016200000|2020-09-02 03:10:00|42314.1|42145.1|42285.8|42117|42324.2|42155.2|42285.8|42117|0
1599016500000|2020-09-02 03:15:00|42275.9|42107.1|42301.7|42132.9|42301.7|42132.9|42235.3|42066.7|0
1599016800000|2020-09-02 03:20:00|42293.1|42124.3|42339.2|42170.2|42341.7|42172.7|42292.3|42123.5|0
1599017100000|2020-09-02 03:25:00|42336.8|42167.8|42358.9|42189.9|42369.2|42200|42336.8|42167.8|0
1599017400000|2020-09-02 03:30:00|42352.2|42183.2|42378.3|42209.1|42387.5|42218.3|42352.2|42183.2|0
1599017700000|2020-09-02 03:35:00|42370.3|42201.1|42352.2|42183.2|42379|42209.8|42344.7|42175.7|0
1599018000000|2020-09-02 03:40:00|42346.4|42177.4|42361.1|42191.9|42376.8|42207.6|42335.4|42166.4|0
1599018300000|2020-09-02 03:45:00|42329.8|42160.8|42390.3|42221.1|42390.3|42221.1|42329.8|42160.8|0
1599018600000|2020-09-02 03:50:00|42401.7|42232.5|42384.3|42215.1|42415.5|42246.1|42384.3|42215.1|0
1599018900000|2020-09-02 03:55:00|42364.8|42195.6|42433.4|42264|42433.4|42264|42350.7|42181.7|0
1599019200000|2020-09-02 04:00:00|42441.9|42272.5|42486.1|42316.5|42486.1|42316.5|42417.1|42247.7|0
1599019500000|2020-09-02 04:05:00|42486|42316.4|42524.9|42355.1|42525.5|42355.7|42486|42316.4|0
1599019800000|2020-09-02 04:10:00|42525.5|42355.7|42505.1|42335.5|42525.5|42355.7|42471.2|42301.6|0
1599020100000|2020-09-02 04:15:00|42501.3|42331.7|42486.7|42317.1|42501.3|42331.7|42473.6|42304|0
1599020400000|2020-09-02 04:20:00|42481|42311.4|42506.2|42336.6|42506.2|42336.6|42470.9|42301.3|0
1599020700000|2020-09-02 04:25:00|42505.9|42336.3|42532.3|42362.5|42537.8|42368|42505.9|42336.3|0
1599021000000|2020-09-02 04:30:00|42529.5|42359.7|42486.8|42317.2|42529.5|42359.7|42480.9|42311.3|0
1599021300000|2020-09-02 04:35:00|42491.2|42321.6|42422.6|42253.2|42491.2|42321.6|42405.3|42236.1|0
1599021600000|2020-09-02 04:40:00|42431.8|42262.4|42488.1|42318.5|42489.1|42319.5|42431.8|42262.4|0
1599021900000|2020-09-02 04:45:00|42461.9|42292.3|42395|42225.8|42461.9|42292.3|42395|42225.8|0
1599022200000|2020-09-02 04:50:00|42407.3|42238.1|42444.8|42275.4|42463.9|42294.3|42407.3|42238.1|0
1599022500000|2020-09-02 04:55:00|42432|42262.6|42397.7|42228.5|42440|42270.6|42376.3|42207.1|0
1599022800000|2020-09-02 05:00:00|42376.7|42207.5|42394.9|42225.7|42394.9|42225.7|42356.8|42187.8|0
1599023100000|2020-09-02 05:05:00|42389.1|42219.9|42336.5|42167.5|42389.1|42219.9|42335|42166|0
1599023400000|2020-09-02 05:10:00|42334.1|42165.1|42366.6|42197.4|42377.9|42208.7|42334.1|42165.1|0
1599023700000|2020-09-02 05:15:00|42369.6|42200.4|42345.8|42176.8|42402.5|42233.3|42345.8|42176.8|0
1599024000000|2020-09-02 05:20:00|42351.5|42182.5|42370.3|42201.1|42388.2|42219|42351.5|42182.5|0
1599024300000|2020-09-02 05:25:00|42360.5|42191.3|42408.3|42239.1|42446|42276.6|42360.5|42191.3|0
1599024600000|2020-09-02 05:30:00|42412|42242.6|42486.5|42316.9|42486.5|42316.9|42412|42242.6|0
1599024900000|2020-09-02 05:35:00|42499.3|42329.7|42421.3|42251.9|42499.3|42329.7|42421.3|42251.9|0
1599025200000|2020-09-02 05:40:00|42385|42215.8|42443.8|42274.4|42446.7|42277.3|42385|42215.8|0
1599025500000|2020-09-02 05:45:00|42440.9|42271.5|42439.4|42270|42444.1|42274.7|42430.1|42260.7|0
1599025800000|2020-09-02 05:50:00|42455.1|42285.7|42422.1|42252.7|42460.2|42290.6|42422.1|42252.7|0
1599026100000|2020-09-02 05:55:00|42433.2|42263.8|42439.6|42270.2|42460.8|42291.2|42432.1|42262.7|0
1599091800000|2020-09-03 00:10:00|43097.5|42925.5|42883.6|42712.4|43097.5|42925.5|42848.4|42677.4|0
1599092100000|2020-09-03 00:15:00|42876.1|42704.9|42770|42599.2|42909.1|42737.9|42770|42599.2|0
1599092400000|2020-09-03 00:20:00|42790|42619.2|42771.1|42600.3|42825.1|42654.1|42750|42579.4|0
1599092700000|2020-09-03 00:25:00|42782.3|42611.5|42803|42632.2|42803|42632.2|42708.6|42538.2|0
1599093000000|2020-09-03 00:30:00|42806.9|42636.1|42812.6|42641.6|42852.3|42681.3|42806.9|42636.1|0
1599093300000|2020-09-03 00:35:00|42794.1|42623.3|42757.6|42587|42798.2|42627.4|42757.6|42587|0
1599093600000|2020-09-03 00:40:00|42758|42587.4|42792.7|42621.9|42803.9|42633.1|42734.4|42563.8|0
1599093900000|2020-09-03 00:45:00|42781.1|42610.3|42876.3|42705.1|42876.3|42705.1|42781.1|42610.3|0
1599094200000|2020-09-03 00:50:00|42889.4|42718.2|42846.2|42675.2|42889.4|42718.2|42835.3|42664.3|0
1599094500000|2020-09-03 00:55:00|42823.9|42652.9|42715|42544.4|42823.9|42652.9|42703.5|42533.1|0
1599094800000|2020-09-03 01:00:00|42692.8|42522.4|42672.4|42502|42696.1|42525.7|42672.1|42501.7|0
1599095100000|2020-09-03 01:05:00|42634.8|42464.6|42633.2|42463|42706|42535.6|42629.7|42459.5|0
1599095400000|2020-09-03 01:10:00|42625.4|42455.2|42641.2|42471|42653.8|42483.6|42625.4|42455.2|0
1599095700000|2020-09-03 01:15:00|42659.5|42489.3|42692.6|42522.2|42692.6|42522.2|42643.8|42473.6|0
1599096000000|2020-09-03 01:20:00|42693.8|42523.4|42740.7|42570.1|42761.4|42590.6|42693.8|42523.4|0
1599096300000|2020-09-03 01:25:00|42758.1|42587.5|42856.4|42685.4|42869.7|42698.5|42758.1|42587.5|0
1599096600000|2020-09-03 01:30:00|42815.5|42644.5|42746.3|42575.7|42815.5|42644.5|42744.1|42573.5|0
1599096900000|2020-09-03 01:35:00|42744.6|42574|42808.8|42638|42808.8|42638|42744.6|42574|0
1599097200000|2020-09-03 01:40:00|42819.5|42648.5|42880.4|42709.2|42914.6|42743.2|42819.5|42648.5|0
1599097500000|2020-09-03 01:45:00|42862.8|42691.6|42876.6|42705.4|42888.3|42717.1|42850.9|42679.9|0
1599097800000|2020-09-03 01:50:00|42872.7|42701.5|42886.1|42714.9|42922.4|42751|42870.8|42699.6|0
1599098100000|2020-09-03 01:55:00|42876.5|42705.3|42891.5|42720.3|42891.5|42720.3|42849.9|42678.9|0
1599098400000|2020-09-03 02:00:00|42866.4|42695.2|42867.8|42696.6|42882.6|42711.4|42856.9|42685.9|0
1599098700000|2020-09-03 02:05:00|42867.2|42696|42888.9|42717.7|42888.9|42717.7|42848.8|42677.8|0
1599099000000|2020-09-03 02:10:00|42903.3|42732.1|42820.7|42649.7|42903.3|42732.1|42820.7|42649.7|0
1599099300000|2020-09-03 02:15:00|42795.9|42625.1|42707.7|42537.3|42795.9|42625.1|42707.7|42537.3|0
1599099600000|2020-09-03 02:20:00|42715.4|42544.8|42788.8|42618|42808.8|42638|42715.4|42544.8|0
1599099900000|2020-09-03 02:25:00|42828.4|42657.4|42866.6|42695.4|42866.6|42695.4|42822.2|42651.2|0
1599100200000|2020-09-03 02:30:00|42886.4|42715.2|42901|42729.8|42915.5|42744.1|42886.4|42715.2|0
1599100500000|2020-09-03 02:35:00|42908.7|42737.5|42895.9|42724.7|42924.3|42752.9|42879.8|42708.6|0
1599100800000|2020-09-03 02:40:00|42900|42728.8|42878.1|42706.9|42907.9|42736.7|42845|42674|0
1599101100000|2020-09-03 02:45:00|42904.4|42733.2|42946.1|42774.7|42946.1|42774.7|42904.4|42733.2|0
1599101400000|2020-09-03 02:50:00|42942.8|42771.4|43008.6|42837|43008.6|42837|42938.4|42767|0
1599101700000|2020-09-03 02:55:00|42990.6|42819|43028|42856.2|43040.7|42868.9|42976.6|42805|0
1599102000000|2020-09-03 03:00:00|43033.9|42862.1|42974.5|42802.9|43033.9|42862.1|42968.7|42797.1|0
1599102300000|2020-09-03 03:05:00|42963.6|42792|42998.1|42826.5|43016.7|42844.9|42963.6|42792|0
1599102600000|2020-09-03 03:10:00|42979|42807.4|42961.3|42789.7|42985.5|42813.9|42929.9|42758.5|0
1599102900000|2020-09-03 03:15:00|42958.6|42787.2|42991|42819.4|43007|42835.4|42929|42757.6|0
1599103200000|2020-09-03 03:20:00|42986.6|42815|42957.5|42786.1|42986.6|42815|42957.5|42786.1|0
1599103500000|2020-09-03 03:25:00|42973.7|42802.1|42907.8|42736.6|42973.7|42802.1|42899.7|42728.5|0
1599103800000|2020-09-03 03:30:00|42940.9|42769.5|42929|42757.6|42943.1|42771.7|42910|42738.8|0
1599104100000|2020-09-03 03:35:00|42943.7|42772.3|42985.2|42813.6|42985.2|42813.6|42917.1|42745.7|0
1599104400000|2020-09-03 03:40:00|42970.5|42798.9|42968.6|42797|42972.9|42801.3|42952.5|42781.1|0
1599104700000|2020-09-03 03:45:00|42970|42798.4|43074.6|42902.6|43074.6|42902.6|42970|42798.4|0
1599105000000|2020-09-03 03:50:00|43083.5|42911.5|42976.1|42804.5|43083.5|42911.5|42976.1|42804.5|0
1599105300000|2020-09-03 03:55:00|42941.7|42770.3|42924|42752.6|42941.7|42770.3|42898.6|42727.4|0
1599105600000|2020-09-03 04:00:00|42917.4|42746|42871.4|42700.2|42917.4|42746|42871.4|42700.2|0
1599105900000|2020-09-03 04:05:00|42864.4|42693.2|42920.5|42749.1|42938.9|42767.5|42864.1|42692.9|0
1599106200000|2020-09-03 04:10:00|42909.9|42738.7|42914.2|42742.8|42914.2|42742.8|42885.4|42714.2|0
1599106500000|2020-09-03 04:15:00|42931|42759.6|42898.1|42726.9|42944.3|42772.9|42898.1|42726.9|0
1599106800000|2020-09-03 04:20:00|42892.3|42721.1|42878|42706.8|42902.5|42731.3|42878|42706.8|0
1599107100000|2020-09-03 04:25:00|42880.7|42709.5|42875.8|42704.6|42889.3|42718.1|42875.8|42704.6|0
1599107400000|2020-09-03 04:30:00|42878.7|42707.5|42864.6|42693.4|42878.7|42707.5|42843|42672|0
1599107700000|2020-09-03 04:35:00|42854.6|42683.6|42855|42684|42879.8|42708.6|42852.9|42681.9|0
1599108000000|2020-09-03 04:40:00|42858.9|42687.9|42873.7|42702.5|42882.5|42711.3|42858.4|42687.4|0
1599108300000|2020-09-03 04:45:00|42872.9|42701.7|42954.1|42782.7|42960.9|42789.3|42872.9|42701.7|0
1599108600000|2020-09-03 04:50:00|42954.7|42783.3|42943.5|42772.1|42959.5|42788.1|42935.2|42763.8|0
1599108900000|2020-09-03 04:55:00|42951.2|42779.8|42949.2|42777.8|42951.2|42779.8|42924.8|42753.4|0
1599109200000|2020-09-03 05:00:00|42946.2|42774.8|42914.8|42743.4|42946.2|42774.8|42914.8|42743.4|0
1599109500000|2020-09-03 05:05:00|42944.8|42773.4|42931.6|42760.2|42944.8|42773.4|42918.4|42747|0
1599109800000|2020-09-03 05:10:00|42940.8|42769.4|42966.7|42795.1|42966.7|42795.1|42932.2|42760.8|0
1599110100000|2020-09-03 05:15:00|42964.1|42792.5|42937.8|42766.4|42964.1|42792.5|42915.9|42744.5|0
1599110400000|2020-09-03 05:20:00|42948.5|42777.1|42923.9|42752.5|42954.8|42783.4|42923.9|42752.5|0
1599110700000|2020-09-03 05:25:00|42921.5|42750.1|42979.1|42807.5|42979.1|42807.5|42921.5|42750.1|0
1599111000000|2020-09-03 05:30:00|42977.6|42806|42969.8|42798.2|42989.9|42818.3|42969.8|42798.2|0
1599111300000|2020-09-03 05:35:00|42964.5|42792.9|42986.1|42814.5|43011.9|42840.1|42964.5|42792.9|0
1599111600000|2020-09-03 05:40:00|42979.8|42808.2|42938|42766.6|42985.4|42813.8|42936.9|42765.5|0
1599111900000|2020-09-03 05:45:00|42935.1|42763.7|42870|42698.8|42935.1|42763.7|42870|42698.8|0
1599112200000|2020-09-03 05:50:00|42886|42714.8|42919.4|42748|42956.5|42785.1|42886|42714.8|0
1599112500000|2020-09-03 05:55:00|42928|42756.6|42962.2|42790.6|42978.2|42806.6|42928|42756.6|0
1599178200000|2020-09-04 00:10:00|42171.6|42003.2|41954.7|41787.3|42171.6|42003.2|41875.9|41708.7|0
1599178500000|2020-09-04 00:15:00|41967|41799.4|41858.7|41691.5|41967|41799.4|41858.7|41691.5|0
1599178800000|2020-09-04 00:20:00|41889.1|41721.9|41703.8|41537.4|41906.1|41738.9|41701.5|41535.1|0
1599179100000|2020-09-04 00:25:00|41661.5|41495.1|41855|41688|41857.7|41690.7|41661.5|41495.1|0
1599179400000|2020-09-04 00:30:00|41850.8|41683.8|42010.4|41842.6|42010.4|41842.6|41850.8|41683.8|0
1599179700000|2020-09-04 00:35:00|42019.5|41851.7|41825.3|41658.3|42019.5|41851.7|41795.1|41628.3|0
1599180000000|2020-09-04 00:40:00|41829.9|41662.9|41716.2|41549.6|41834.2|41667.2|41716.2|41549.6|0
1599180300000|2020-09-04 00:45:00|41721|41554.4|41826.2|41659.2|41837.4|41670.4|41721|41554.4|0
1599180600000|2020-09-04 00:50:00|41769.4|41602.6|41856.7|41689.7|41856.7|41689.7|41769.4|41602.6|0
1599180900000|2020-09-04 00:55:00|41883.1|41715.9|41875.5|41708.3|41907.5|41740.3|41828|41661|0
1599181200000|2020-09-04 01:00:00|41858.9|41691.7|41881.2|41714|41939.1|41771.7|41853.5|41686.5|0
1599181500000|2020-09-04 01:05:00|41874.9|41707.7|41826.4|41659.4|41874.9|41707.7|41825.4|41658.4|0
1599181800000|2020-09-04 01:10:00|41833.5|41666.5|41763.2|41596.4|41833.5|41666.5|41742.1|41575.5|0
1599182100000|2020-09-04 01:15:00|41757.7|41591.1|41763.7|41596.9|41810.6|41643.6|41735.8|41569.2|0
1599182400000|2020-09-04 01:20:00|41773|41606.2|41848.5|41681.5|41849.8|41682.8|41706|41539.6|0
1599182700000|2020-09-04 01:25:00|41839.5|41672.5|41801.2|41634.4|41839.5|41672.5|41768.9|41602.1|0
1599183000000|2020-09-04 01:30:00|41783.4|41616.6|41678.6|41512.2|41783.4|41616.6|41670.3|41503.9|0
1599183300000|2020-09-04 01:35:00|41669.5|41503.1|41659.6|41493.2|41722|41555.4|41642.7|41476.5|0
1599183600000|2020-09-04 01:40:00|41664.5|41498.1|41674.6|41508.2|41705.8|41539.4|41650.8|41484.6|0
1599183900000|2020-09-04 01:45:00|41670.2|41503.8|41661.6|41495.2|41698.9|41532.5|41653|41486.8|0
1599184200000|2020-09-04 01:50:00|41623.5|41457.3|41562.6|41396.6|41623.5|41457.3|41562.6|41396.6|0
1599184500000|2020-09-04 01:55:00|41555.5|41389.7|41595.9|41429.9|41604.5|41438.5|41540.2|41374.4|0
1599184800000|2020-09-04 02:00:00|41573.1|41407.1|41580|41414|41583.1|41417.1|41560.8|41394.8|0
1599185100000|2020-09-04 02:05:00|41583.7|41417.7|41585.2|41419.2|41587.6|41421.6|41555.6|41389.8|0
1599185400000|2020-09-04 02:10:00|41574.9|41408.9|41587.1|41421.1|41587.1|41421.1|41535.9|41370.1|0
1599185700000|2020-09-04 02:15:00|41605.3|41439.3|41596.4|41430.4|41630.2|41464|41582.5|41416.5|0
1599186000000|2020-09-04 02:20:00|41599.7|41433.7|41596.9|41430.9|41611.7|41445.5|41584.8|41418.8|0
1599186300000|2020-09-04 02:25:00|41586|41420|41568.6|41402.6|41597.5|41431.5|41568.3|41402.3|0
1599186600000|2020-09-04 02:30:00|41569.9|41403.9|41544|41378.2|41569.9|41403.9|41536.6|41370.8|0
1599186900000|2020-09-04 02:35:00|41553|41387.2|41569.2|41403.2|41569.2|41403.2|41550.1|41384.3|0
1599187200000|2020-09-04 02:40:00|41569.7|41403.7|41609.4|41443.2|41617.2|41451|41569.7|41403.7|0
1599187500000|2020-09-04 02:45:00|41600.9|41434.9|41572.2|41406.2|41600.9|41434.9|41566.6|41400.6|0
1599187800000|2020-09-04 02:50:00|41562.6|41396.6|41567.3|41401.3|41567.3|41401.3|41537.7|41371.9|0
1599188100000|2020-09-04 02:55:00|41565.8|41399.8|41546.5|41380.7|41566|41400|41540.4|41374.6|0
1599188400000|2020-09-04 03:00:00|41540.8|41375|41494.2|41328.6|41540.8|41375|41489.6|41324|0
1599188700000|2020-09-04 03:05:00|41473.9|41308.3|41415.4|41250|41473.9|41308.3|41415.4|41250|0
1599189000000|2020-09-04 03:10:00|41420.8|41255.4|41392.6|41227.4|41420.8|41255.4|41369.3|41204.1|0
1599189300000|2020-09-04 03:15:00|41406.9|41241.7|41421.4|41256|41428.4|41263|41406.9|41241.7|0
1599189600000|2020-09-04 03:20:00|41426|41260.6|41420.9|41255.5|41426.4|41261|41399.8|41234.6|0
1599189900000|2020-09-04 03:25:00|41416|41250.6|41415.3|41249.9|41437.8|41272.4|41415.3|41249.9|0
1599190200000|2020-09-04 03:30:00|41408.4|41243|41386.3|41221.1|41408.4|41243|41344.7|41179.7|0
1599190500000|2020-09-04 03:35:00|41377|41211.8|41355.1|41190.1|41381.8|41216.6|41354.5|41189.5|0
1599190800000|2020-09-04 03:40:00|41347.9|41182.9|41357.2|41192.2|41373.3|41208.1|41347.9|41182.9|0
1599191100000|2020-09-04 03:45:00|41364.8|41199.6|41358.4|41193.2|41367.6|41202.4|41345.1|41180.1|0
1599191400000|2020-09-04 03:50:00|41344.4|41179.4|41346.4|41181.4|41358|41192.8|41344.4|41179.4|0
1599191700000|2020-09-04 03:55:00|41349.8|41184.8|41349.3|41184.3|41351.1|41186.1|41341.7|41176.7|0
1599192000000|2020-09-04 04:00:00|41353.6|41188.6|41345.4|41180.4|41353.6|41188.6|41326.8|41161.8|0
1599192300000|2020-09-04 04:05:00|41344.2|41179.2|41327.3|41162.3|41344.2|41179.2|41316.9|41151.9|0
1599192600000|2020-09-04 04:10:00|41327|41162|41336.8|41171.8|41336.8|41171.8|41320.6|41155.6|0
1599192900000|2020-09-04 04:15:00|41336.4|41171.4|41371.6|41206.4|41377.8|41212.6|41336.4|41171.4|0
1599193200000|2020-09-04 04:20:00|41370.1|41204.9|41371.1|41205.9|41378.6|41213.4|41367.1|41201.9|0
1599193500000|2020-09-04 04:25:00|41366.2|41201|41390.8|41225.6|41404.8|41239.6|41351.5|41186.5|0
1599193800000|2020-09-04 04:30:00|41390.4|41225.2|41411.8|41246.4|41423|41257.6|41390.4|41225.2|0
1599194100000|2020-09-04 04:35:00|41415.7|41250.3|41406.8|41241.6|41427.1|41261.7|41399.2|41234|0
1599194400000|2020-09-04 04:40:00|41409.7|41244.3|41407.1|41241.9|41413.6|41248.2|41398.9|41233.7|0
1599194700000|2020-09-04 04:45:00|41423.2|41257.8|41445.8|41280.4|41445.8|41280.4|41420.7|41255.3|0
1599195000000|2020-09-04 04:50:00|41481.6|41316|41521.5|41355.7|41528.5|41362.7|41481.6|41316|0
1599195300000|2020-09-04 04:55:00|41515.5|41349.7|41491.7|41326.1|41515.5|41349.7|41491.7|41326.1|0
1599195600000|2020-09-04 05:00:00|41501.6|41336|41485.8|41320.2|41501.6|41336|41470.3|41304.7|0
1599195900000|2020-09-04 05:05:00|41480.5|41314.9|41501.9|41336.3|41502.1|41336.5|41467.5|41301.9|0
1599196200000|2020-09-04 05:10:00|41504|41338.4|41498.5|41332.9|41504|41338.4|41488.7|41323.1|0
1599196500000|2020-09-04 05:15:00|41499.5|41333.9|41440.5|41275.1|41499.5|41333.9|41440.5|41275.1|0
1599196800000|2020-09-04 05:20:00|41432.9|41267.5|41452.9|41287.5|41452.9|41287.5|41424.7|41259.3|0
1599197100000|2020-09-04 05:25:00|41474.6|41309|41494.6|41329|41502.8|41337.2|41449.7|41284.3|0
1599197400000|2020-09-04 05:30:00|41481.3|41315.7|41388|41222.8|41481.3|41315.7|41388|41222.8|0
1599197700000|2020-09-04 05:35:00|41386.9|41221.7|41401.9|41236.7|41401.9|41236.7|41382.9|41217.7|0
1599198000000|2020-09-04 05:40:00|41404.2|41239|41413.6|41248.2|41413.6|41248.2|41386.8|41221.6|0
1599198300000|2020-09-04 05:45:00|41427.5|41262.1|41460|41294.4|41467.1|41301.5|41424.2|41258.8|0
1599198600000|2020-09-04 05:50:00|41473.6|41308|41452.8|41287.4|41478.8|41313.2|41439|41273.6|0
1599198900000|2020-09-04 05:55:00|41449|41283.6|41393|41227.8|41449|41283.6|41393|41227.8|0
1599437400000|2020-09-07 00:10:00|41684.1|41517.7|41375.9|41210.7|41684.1|41517.7|41327.5|41162.5|0
1599437700000|2020-09-07 00:15:00|41357.6|41192.5|41300.3|41135.5|41451.8|41286.4|41300.3|41135.5|0
1599438000000|2020-09-07 00:20:00|41235.3|41070.7|41348.7|41183.7|41349.2|41184.2|41235.3|41070.7|0
1599438300000|2020-09-07 00:25:00|41356.6|41191.6|41298.4|41133.6|41513.7|41347.9|41298.4|41133.6|0
1599438600000|2020-09-07 00:30:00|41284.2|41119.4|41327.5|41162.5|41366.9|41201.7|41284.2|41119.4|0
1599438900000|2020-09-07 00:35:00|41332.1|41167.1|41192|41027.6|41332.1|41167.1|41192|41027.6|0
1599439200000|2020-09-07 00:40:00|41174.7|41010.3|41239.5|41074.9|41251.5|41086.9|41174.7|41010.3|0
1599439500000|2020-09-07 00:45:00|41216.7|41052.1|41269|41104.2|41288.6|41123.8|41216.7|41052.1|0
1599439800000|2020-09-07 00:50:00|41255.4|41090.8|41211.2|41046.6|41255.4|41090.8|41150.3|40986.1|0
1599440100000|2020-09-07 00:55:00|41215.8|41051.2|41240.7|41076.1|41241.1|41076.5|41215.8|41051.2|0
1599440400000|2020-09-07 01:00:00|41260.9|41096.1|41420.1|41254.7|41420.1|41254.7|41260.9|41096.1|0
1599440700000|2020-09-07 01:05:00|41419.9|41254.5|41590.3|41424.3|41590.3|41424.3|41416.7|41251.3|0
1599441000000|2020-09-07 01:10:00|41568.9|41402.9|41606.9|41440.9|41606.9|41440.9|41548.8|41383|0
1599441300000|2020-09-07 01:15:00|41597.1|41431.1|41476.5|41310.9|41605.5|41439.5|41472.7|41307.1|0
1599441600000|2020-09-07 01:20:00|41485.1|41319.5|41552.3|41386.5|41552.3|41386.5|41477.5|41311.9|0
1599441900000|2020-09-07 01:25:00|41547.4|41381.6|41550.2|41384.4|41610.7|41444.5|41547.4|41381.6|0
1599442200000|2020-09-07 01:30:00|41546.7|41380.9|41614.3|41448.1|41624.3|41458.1|41546.7|41380.9|0
1599442500000|2020-09-07 01:35:00|41625.3|41459.1|41567.1|41401.1|41625.3|41459.1|41567.1|41401.1|0
1599442800000|2020-09-07 01:40:00|41563.2|41397.2|41517.8|41352|41576.7|41410.7|41517.8|41352|0
1599443100000|2020-09-07 01:45:00|41498.3|41332.7|41513.1|41347.3|41518.3|41352.5|41461.3|41295.7|0
1599443400000|2020-09-07 01:50:00|41513.9|41348.1|41537.7|41371.9|41551.2|41385.4|41497.8|41332.2|0
1599443700000|2020-09-07 01:55:00|41546.9|41381.1|41563.8|41397.8|41563.8|41397.8|41533.7|41367.9|0
1599444000000|2020-09-07 02:00:00|41567.5|41401.5|41497.3|41331.7|41589.9|41423.9|41488.6|41323|0
1599444300000|2020-09-07 02:05:00|41513.9|41348.1|41490.2|41324.6|41513.9|41348.1|41480|41314.4|0
1599444600000|2020-09-07 02:10:00|41483.8|41318.2|41418.2|41252.8|41498.7|41333.1|41418.2|41252.8|0
1599444900000|2020-09-07 02:15:00|41405.6|41240.4|41417.1|41251.7|41424.7|41259.3|41400.8|41235.6|0
1599445200000|2020-09-07 02:20:00|41398.7|41233.5|41393.4|41228.2|41407.5|41242.3|41384.2|41219|0
1599445500000|2020-09-07 02:25:00|41387.9|41222.7|41434.6|41269.2|41434.6|41269.2|41387.9|41222.7|0
1599445800000|2020-09-07 02:30:00|41436.9|41271.5|41410.7|41245.3|41446.2|41280.8|41410.7|41245.3|0
1599446100000|2020-09-07 02:35:00|41430.6|41265.2|41375.8|41210.6|41430.6|41265.2|41364.6|41199.4|0
1599446400000|2020-09-07 02:40:00|41375.9|41210.7|41302.4|41137.6|41375.9|41210.7|41302.4|41137.6|0
1599446700000|2020-09-07 02:45:00|41295.2|41130.4|41322.7|41157.7|41326.6|41161.6|41295.2|41130.4|0
1599447000000|2020-09-07 02:50:00|41328.8|41163.8|41324.1|41159.1|41334.8|41169.8|41300.3|41135.5|0
1599447300000|2020-09-07 02:55:00|41306.4|41141.6|41349.3|41184.3|41349.3|41184.3|41304|41139.2|0
1599447600000|2020-09-07 03:00:00|41357.8|41192.6|41419.6|41254.2|41419.6|41254.2|41345.5|41180.5|0
1599447900000|2020-09-07 03:05:00|41411.5|41246.1|41406.1|41240.9|41458.9|41293.3|41406.1|41240.9|0
1599448200000|2020-09-07 03:10:00|41365.2|41200|41332|41167|41365.2|41200|41300.7|41135.9|0
1599448500000|2020-09-07 03:15:00|41326.1|41161.1|41406|41240.8|41406|41240.8|41326.1|41161.1|0
1599448800000|2020-09-07 03:20:00|41419.4|41254|41390.7|41225.5|41419.4|41254|41388.2|41223|0
1599449100000|2020-09-07 03:25:00|41384.5|41219.3|41431|41265.6|41431|41265.6|41384.5|41219.3|0
1599449400000|2020-09-07 03:30:00|41422.1|41256.7|41429.3|41263.9|41429.3|41263.9|41397.4|41232.2|0
1599449700000|2020-09-07 03:35:00|41435|41269.6|41411.9|41246.5|41453.6|41288.2|41403.1|41237.9|0
1599450000000|2020-09-07 03:40:00|41416|41250.6|41440.9|41275.5|41440.9|41275.5|41413.7|41248.3|0
1599450300000|2020-09-07 03:45:00|41438.7|41273.3|41428.8|41263.4|41453.6|41288.2|41428.8|41263.4|0
1599450600000|2020-09-07 03:50:00|41430.4|41265|41438.4|41273|41438.4|41273|41409.4|41244|0
1599450900000|2020-09-07 03:55:00|41420.3|41254.9|41433.2|41267.8|41439.3|41273.9|41401.7|41236.5|0
1599451200000|2020-09-07 04:00:00|41430.1|41264.7|41421.2|41255.8|41443.3|41277.9|41401.7|41236.5|0
1599451500000|2020-09-07 04:05:00|41416.1|41250.7|41389.8|41224.6|41418|41252.6|41378.3|41213.1|0
1599451800000|2020-09-07 04:10:00|41394.2|41229|41364|41198.8|41394.2|41229|41364|41198.8|0
1599452100000|2020-09-07 04:15:00|41361.7|41196.5|41307.7|41142.7|41361.7|41196.5|41307.7|41142.7|0
1599452400000|2020-09-07 04:20:00|41298.8|41134|41329.5|41164.5|41336.6|41171.6|41298.8|41134|0
1599452700000|2020-09-07 04:25:00|41337.3|41172.3|41341.1|41176.1|41348.6|41183.6|41321.6|41156.6|0
1599453000000|2020-09-07 04:30:00|41342.3|41177.3|41388.6|41223.4|41388.6|41223.4|41341.9|41176.9|0
1599453300000|2020-09-07 04:35:00|41394.9|41229.7|41426.9|41261.5|41426.9|41261.5|41383.1|41217.9|0
1599453600000|2020-09-07 04:40:00|41426.8|41261.4|41399.4|41234.2|41433.8|41268.4|41399.4|41234.2|0
1599453900000|2020-09-07 04:45:00|41379.1|41213.9|41336.3|41171.3|41395.8|41230.6|41335.1|41170.1|0
1599454200000|2020-09-07 04:50:00|41318.1|41153.1|41282|41117.2|41318.1|41153.1|41282|41117.2|0
1599454500000|2020-09-07 04:55:00|41287.4|41122.6|41328.7|41163.7|41333.2|41168.2|41281.2|41116.4|0
1599454800000|2020-09-07 05:00:00|41346.4|41181.4|41395.6|41230.4|41395.6|41230.4|41344.9|41179.9|0
1599455100000|2020-09-07 05:05:00|41390.4|41225.2|41338.6|41173.6|41422.8|41257.4|41338.6|41173.6|0
1599455400000|2020-09-07 05:10:00|41353|41188|41355.7|41190.7|41367.4|41202.2|41330|41165|0
1599455700000|2020-09-07 05:15:00|41352.2|41187.2|41351.3|41186.3|41352.2|41187.2|41325|41160|0
1599456000000|2020-09-07 05:20:00|41376.3|41211.1|41386.6|41221.4|41426.3|41260.9|41364.3|41199.1|0
1599456300000|2020-09-07 05:25:00|41377.9|41212.7|41381.7|41216.5|41385.2|41220|41341.3|41176.3|0
1599456600000|2020-09-07 05:30:00|41375|41209.8|41416.4|41251|41416.4|41251|41375|41209.8|0
1599456900000|2020-09-07 05:35:00|41431.3|41265.9|41441.8|41276.4|41441.8|41276.4|41399.7|41234.5|0
1599457200000|2020-09-07 05:40:00|41439|41273.6|41496.4|41330.8|41496.4|41330.8|41439|41273.6|0
1599457500000|2020-09-07 05:45:00|41493.8|41328.2|41511|41345.2|41511|41345.2|41465.6|41300|0
1599457800000|2020-09-07 05:50:00|41506.1|41340.5|41501.5|41335.9|41510.8|41345|41488.9|41323.3|0
1599458100000|2020-09-07 05:55:00|41499.9|41334.3|41486.9|41321.3|41499.9|41334.3|41457.4|41292|0
1599523800000|2020-09-08 00:10:00|41883.7|41716.5|41851|41684|41886.3|41719.1|41821.9|41654.9|0
1599524100000|2020-09-08 00:15:00|41851.4|41684.4|42010.5|41842.7|42015.6|41847.8|41851.4|41684.4|0
1599524400000|2020-09-08 00:20:00|42019.6|41851.8|42088.1|41920.1|42088.1|41920.1|42014|41846.2|0
1599524700000|2020-09-08 00:25:00|42083.3|41915.3|42169.8|42001.4|42169.8|42001.4|42083.3|41915.3|0
1599525000000|2020-09-08 00:30:00|42197.2|42028.8|42203.8|42035.4|42218|42049.4|42183.5|42015.1|0
1599525300000|2020-09-08 00:35:00|42208.6|42040.2|42167.4|41999|42217|42048.4|42167.4|41999|0
1599525600000|2020-09-08 00:40:00|42136.7|41968.5|42200|42031.6|42205.2|42036.8|42114.8|41946.6|0
1599525900000|2020-09-08 00:45:00|42200.6|42032.2|42122.6|41954.4|42200.6|42032.2|42094.5|41926.5|0
1599526200000|2020-09-08 00:50:00|42126.6|41958.4|42123.3|41955.1|42126.6|41958.4|42072|41904|0
1599526500000|2020-09-08 00:55:00|42125.4|41957.2|42185.5|42017.1|42189.1|42020.7|42125.4|41957.2|0
1599526800000|2020-09-08 01:00:00|42189.4|42021|42242.3|42073.7|42266|42097.2|42186.4|42018|0
1599527100000|2020-09-08 01:05:00|42235.8|42067.2|42268.2|42099.4|42268.2|42099.4|42205.2|42036.8|0
1599527400000|2020-09-08 01:10:00|42253.2|42084.6|42393.9|42224.7|42400.5|42231.3|42253.2|42084.6|0
1599527700000|2020-09-08 01:15:00|42415.5|42246.1|42531.6|42361.8|42544.9|42375.1|42415.5|42246.1|0
1599528000000|2020-09-08 01:20:00|42573.8|42403.8|42477.3|42307.7|42573.8|42403.8|42477.3|42307.7|0
1599528300000|2020-09-08 01:25:00|42485.8|42316.2|42482.7|42313.1|42500.6|42331|42457.5|42288.1|0
1599528600000|2020-09-08 01:30:00|42490.4|42320.8|42460.6|42291|42490.4|42320.8|42448.2|42278.8|0
1599528900000|2020-09-08 01:35:00|42480.2|42310.6|42479.4|42309.8|42502|42332.4|42461.6|42292|0
1599529200000|2020-09-08 01:40:00|42474.8|42305.2|42455.5|42286.1|42474.8|42305.2|42454.8|42285.4|0
1599529500000|2020-09-08 01:45:00|42453.4|42284|42352.9|42183.9|42454.2|42284.8|42352.9|42183.9|0
1599529800000|2020-09-08 01:50:00|42362.8|42193.6|42448.7|42279.3|42448.7|42279.3|42362.8|42193.6|0
1599530100000|2020-09-08 01:55:00|42448.9|42279.5|42491.3|42321.7|42492.1|42322.5|42445.3|42275.9|0
1599530400000|2020-09-08 02:00:00|42492.3|42322.7|42417.1|42247.7|42492.3|42322.7|42416.9|42247.5|0
1599530700000|2020-09-08 02:05:00|42419.6|42250.2|42413.1|42243.7|42469.1|42299.5|42413.1|42243.7|0
1599531000000|2020-09-08 02:10:00|42407.5|42238.3|42401.2|42232|42407.5|42238.3|42391.7|42222.5|0
1599531300000|2020-09-08 02:15:00|42405|42235.8|42475|42305.4|42476.6|42307|42405|42235.8|0
1599531600000|2020-09-08 02:20:00|42475.6|42306|42458.6|42289.2|42476|42306.4|42435.7|42266.3|0
1599531900000|2020-09-08 02:25:00|42455.1|42285.7|42416.7|42247.3|42455.1|42285.7|42409.5|42240.3|0
1599532200000|2020-09-08 02:30:00|42415.3|42245.9|42396.8|42227.6|42436.1|42266.7|42396.2|42227|0
1599532500000|2020-09-08 02:35:00|42372.1|42202.9|42223.6|42055|42380.7|42211.5|42222.4|42053.8|0
1599532800000|2020-09-08 02:40:00|42209.7|42041.1|42258.1|42089.5|42258.1|42089.5|42186.2|42017.8|0
1599533100000|2020-09-08 02:45:00|42253.3|42084.7|42293.3|42124.5|42293.3|42124.5|42237.2|42068.6|0
1599533400000|2020-09-08 02:50:00|42308.2|42139.4|42208.5|42040.1|42321|42152|42208.5|42040.1|0
1599533700000|2020-09-08 02:55:00|42210.8|42042.2|42165.1|41996.7|42213.8|42045.2|42165.1|41996.7|0
1599534000000|2020-09-08 03:00:00|42155.1|41986.9|42052.6|41884.8|42155.1|41986.9|42051.5|41883.7|0
1599534300000|2020-09-08 03:05:00|42059.9|41891.9|42015.1|41847.3|42060|41892|41998|41830.4|0
1599534600000|2020-09-08 03:10:00|42017.2|41849.4|41985.5|41817.9|42037.5|41869.7|41984.1|41816.5|0
1599534900000|2020-09-08 03:15:00|41993.1|41825.5|41985|41817.4|42009.5|41841.7|41983.2|41815.6|0
1599535200000|2020-09-08 03:20:00|42010.9|41843.1|42008.4|41840.8|42025.9|41858.1|42008.4|41840.8|0
1599535500000|2020-09-08 03:25:00|42002.8|41835.2|41967.2|41799.6|42040.1|41872.3|41964.5|41796.9|0
1599535800000|2020-09-08 03:30:00|41922.6|41755.2|41937|41769.6|41937|41769.6|41893.4|41726.2|0
1599536100000|2020-09-08 03:35:00|41944.9|41777.5|41930.2|41762.8|41951.1|41783.7|41930.2|41762.8|0
1599536400000|2020-09-08 03:40:00|41942.1|41774.7|41994.4|41826.8|41995.8|41828.2|41925|41757.6|0
1599536700000|2020-09-08 03:45:00|41988.8|41821.2|41984.9|41817.3|42007.4|41839.8|41984.9|41817.3|0
1599537000000|2020-09-08 03:50:00|41979.2|41811.6|41995.4|41827.8|42008.2|41840.6|41979.2|41811.6|0
1599537300000|2020-09-08 03:55:00|41997.1|41829.5|42016.8|41849|42016.8|41849|41986.5|41818.9|0
1599537600000|2020-09-08 04:00:00|42028|41860.2|42079.2|41911.2|42080.5|41912.5|42028|41860.2|0
1599537900000|2020-09-08 04:05:00|42076.9|41908.9|42086.2|41918.2|42172.7|42004.3|42076.9|41908.9|0
1599538200000|2020-09-08 04:10:00|42095.1|41927.1|42125|41956.8|42135.6|41967.4|42092.1|41924.1|0
1599538500000|2020-09-08 04:15:00|42103.1|41935.1|42094.4|41926.4|42104.7|41936.7|42093.5|41925.5|0
1599538800000|2020-09-08 04:20:00|42088.7|41920.7|42022.4|41854.6|42094.8|41926.8|42022.4|41854.6|0
1599539100000|2020-09-08 04:25:00|42014.4|41846.6|42052.1|41884.3|42057.5|41889.7|42014.4|41846.6|0
1599539400000|2020-09-08 04:30:00|42039.8|41872|42062.5|41894.5|42062.5|41894.5|42023.2|41855.4|0
1599539700000|2020-09-08 04:35:00|42056.3|41888.5|41950.7|41783.3|42063|41895|41950.7|41783.3|0
1599540000000|2020-09-08 04:40:00|41974.2|41806.6|41911.8|41744.4|41974.2|41806.6|41905.6|41738.4|0
1599540300000|2020-09-08 04:45:00|41908.9|41741.5|41953.1|41785.7|41953.1|41785.7|41908.9|41741.5|0
1599540600000|2020-09-08 04:50:00|41967.1|41799.5|41971.1|41803.5|41973.6|41806|41944.8|41777.4|0
1599540900000|2020-09-08 04:55:00|41961.2|41793.6|41988.7|41821.1|41988.7|41821.1|41948.7|41781.3|0
1599541200000|2020-09-08 05:00:00|41993.7|41826.1|41919.9|41752.5|41993.7|41826.1|41918|41750.6|0
1599541500000|2020-09-08 05:05:00|41918.3|41750.9|41933.7|41766.3|41935.7|41768.3|41911.4|41744|0
1599541800000|2020-09-08 05:10:00|41931.6|41764.2|41930|41762.6|41931.6|41764.2|41915.5|41748.1|0
1599542100000|2020-09-08 05:15:00|41946.2|41778.8|41972.7|41805.1|42008.2|41840.6|41946.2|41778.8|0
1599542400000|2020-09-08 05:20:00|41966.2|41798.6|41973.1|41805.5|41973.1|41805.5|41941.7|41774.3|0
1599542700000|2020-09-08 05:25:00|41937.4|41770|41936.3|41768.9|41955.9|41788.5|41924.1|41756.7|0
1599543000000|2020-09-08 05:30:00|41945.1|41777.7|41900.5|41733.3|41953.8|41786.4|41900.5|41733.3|0
1599543300000|2020-09-08 05:35:00|41911.9|41744.5|41910.2|41742.8|41911.9|41744.5|41877.4|41710.2|0
1599543600000|2020-09-08 05:40:00|41903.4|41736.2|41919|41751.6|41919|41751.6|41896.5|41729.3|0
1599543900000|2020-09-08 05:45:00|41946.1|41778.7|41994.8|41827.2|41998.1|41830.5|41946.1|41778.7|0
1599544200000|2020-09-08 05:50:00|42005.6|41838|42056.8|41889|42056.8|41889|42005.6|41838|0
1599544500000|2020-09-08 05:55:00|42070|41902|42028|41860.2|42070|41902|42003|41835.4|0
1599610200000|2020-09-09 00:10:00|41189.9|41025.5|41202.9|41038.5|41202.9|41038.5|41064.1|40900.1|0
1599610500000|2020-09-09 00:15:00|41230.4|41065.8|41334.8|41169.8|41343.7|41178.7|41230.4|41065.8|0
1599610800000|2020-09-09 00:20:00|41355.4|41190.4|41305.8|41141|41355.4|41190.4|41305.8|41141|0
1599611100000|2020-09-09 00:25:00|41322.7|41157.7|41262.8|41098|41322.7|41157.7|41238|41073.4|0
1599611400000|2020-09-09 00:30:00|41258.4|41093.6|41406.1|41240.9|41406.1|41240.9|41238.6|41074|0
1599611700000|2020-09-09 00:35:00|41421.2|41255.8|41734.6|41568|41734.6|41568|41421.2|41255.8|0
1599612000000|2020-09-09 00:40:00|41767.5|41600.7|41467.3|41301.7|41767.5|41600.7|41467.3|41301.7|0
1599612300000|2020-09-09 00:45:00|41448.4|41283|41417.9|41252.5|41461.2|41295.6|41417.9|41252.5|0
1599612600000|2020-09-09 00:50:00|41412.7|41247.3|41431.7|41266.3|41459.6|41294|41411.9|41246.5|0
1599612900000|2020-09-09 00:55:00|41425.8|41260.4|41490.5|41324.9|41502.8|41337.2|41425.8|41260.4|0
1599613200000|2020-09-09 01:00:00|41467.3|41301.7|41485.2|41319.6|41485.2|41319.6|41428.6|41263.2|0
1599613500000|2020-09-09 01:05:00|41469|41303.4|41364|41198.8|41495.8|41330.2|41354.7|41189.7|0
1599613800000|2020-09-09 01:10:00|41358.6|41193.4|41402.6|41237.4|41404.6|41239.4|41358.6|41193.4|0
1599614100000|2020-09-09 01:15:00|41402|41236.8|41382.4|41217.2|41425.3|41259.9|41334.2|41169.2|0
1599614400000|2020-09-09 01:20:00|41375|41209.8|41392.9|41227.7|41399.6|41234.4|41366.1|41200.9|0
1599614700000|2020-09-09 01:25:00|41388.4|41223.2|41422.6|41257.2|41422.6|41257.2|41381.3|41216.1|0
1599615000000|2020-09-09 01:30:00|41392.2|41227|41343.9|41178.9|41401.4|41236.2|41343.9|41178.9|0
1599615300000|2020-09-09 01:35:00|41363.8|41198.6|41402|41236.8|41406.5|41241.3|41355.4|41190.4|0
1599615600000|2020-09-09 01:40:00|41414.1|41248.7|41489.9|41324.3|41489.9|41324.3|41394.5|41229.3|0
1599615900000|2020-09-09 01:45:00|41487.6|41322|41395.9|41230.7|41501.1|41335.5|41385.9|41220.7|0
1599616200000|2020-09-09 01:50:00|41412.7|41247.3|41340.8|41175.8|41412.7|41247.3|41337.3|41172.3|0
1599616500000|2020-09-09 01:55:00|41346.1|41181.1|41325.5|41160.5|41346.1|41181.1|41308.6|41143.6|0
1599616800000|2020-09-09 02:00:00|41321|41156|41292.4|41127.6|41321|41156|41280.5|41115.7|0
1599617100000|2020-09-09 02:05:00|41265|41100.2|41252.6|41088|41287.1|41122.3|41252.6|41088|0
1599617400000|2020-09-09 02:10:00|41260.7|41095.9|41236|41071.4|41260.7|41095.9|41236|41071.4|0
1599617700000|2020-09-09 02:15:00|41233.6|41069|41216.9|41052.3|41239.7|41075.1|41216.9|41052.3|0
1599618000000|2020-09-09 02:20:00|41217.7|41053.1|41186.7|41022.3|41217.7|41053.1|41173.4|41009|0
1599618300000|2020-09-09 02:25:00|41172.9|41008.5|41204.6|41040.2|41209.5|41044.9|41170.8|41006.4|0
1599618600000|2020-09-09 02:30:00|41200.1|41035.7|41168.9|41004.5|41204.9|41040.5|41168.9|41004.5|0
1599618900000|2020-09-09 02:35:00|41160.5|40996.1|41188.6|41024.2|41188.6|41024.2|41141.1|40976.9|0
1599619200000|2020-09-09 02:40:00|41177.4|41013|41139.4|40975.2|41177.4|41013|41134.5|40970.3|0
1599619500000|2020-09-09 02:45:00|41148.3|40984.1|41169.8|41005.4|41169.8|41005.4|41129.1|40964.9|0
1599619800000|2020-09-09 02:50:00|41163.6|40999.2|41117.7|40953.5|41163.6|40999.2|41117.7|40953.5|0
1599620100000|2020-09-09 02:55:00|41115.5|40951.3|41132.1|40967.9|41132.1|40967.9|41109.8|40945.6|0
1599620400000|2020-09-09 03:00:00|41114.9|40950.7|41083.6|40919.6|41114.9|40950.7|41082.4|40918.4|0
1599620700000|2020-09-09 03:05:00|41084.6|40920.6|41106.2|40942.2|41106.2|40942.2|41084.6|40920.6|0
1599621000000|2020-09-09 03:10:00|41095.7|40931.7|41087.8|40923.8|41095.7|40931.7|41074.8|40910.8|0
1599621300000|2020-09-09 03:15:00|41113.1|40948.9|41124.6|40960.4|41137.3|40973.1|41102.4|40938.4|0
1599621600000|2020-09-09 03:20:00|41130.1|40965.9|41193.5|41029.1|41193.5|41029.1|41130.1|40965.9|0
1599621900000|2020-09-09 03:25:00|41194.4|41030|41199|41034.6|41203.3|41038.9|41194.1|41029.7|0
1599622200000|2020-09-09 03:30:00|41198.6|41034.2|41178|41013.6|41199.7|41035.3|41178|41013.6|0
1599622500000|2020-09-09 03:35:00|41161.1|40996.7|41123.6|40959.4|41161.1|40996.7|41091.1|40927.1|0
1599622800000|2020-09-09 03:40:00|41147.4|40983.2|41180.4|41016|41180.4|41016|41147.4|40983.2|0
1599623100000|2020-09-09 03:45:00|41206|41041.6|41189|41024.6|41206|41041.6|41179|41014.6|0
1599623400000|2020-09-09 03:50:00|41194.5|41030.1|41159.4|40995|41198.3|41033.9|41159.4|40995|0
1599623700000|2020-09-09 03:55:00|41175.9|41011.5|41172.8|41008.4|41182.3|41017.9|41154|40989.8|0
1599624000000|2020-09-09 04:00:00|41169.3|41004.9|41124.5|40960.3|41169.3|41004.9|41115.8|40951.6|0
1599624300000|2020-09-09 04:05:00|41124.2|40960|41107.5|40943.3|41132.2|40968|41101|40937|0
1599624600000|2020-09-09 04:10:00|41115.6|40951.4|41184.6|41020.2|41184.6|41020.2|41106.8|40942.8|0
1599624900000|2020-09-09 04:15:00|41206.1|41041.7|41256.6|41092|41262|41097.2|41206.1|41041.7|0
1599625200000|2020-09-09 04:20:00|41247.2|41082.6|41262.8|41098|41269.9|41105.1|41224.3|41059.7|0
1599625500000|2020-09-09 04:25:00|41255.5|41090.9|41221|41056.4|41255.5|41090.9|41220|41055.4|0
1599625800000|2020-09-09 04:30:00|41225.5|41060.9|41238.8|41074.2|41240.9|41076.3|41212|41047.4|0
1599626100000|2020-09-09 04:35:00|41247.5|41082.9|41242.4|41077.8|41247.5|41082.9|41221.9|41057.3|0
1599626400000|2020-09-09 04:40:00|41240.6|41076|41217.9|41053.3|41240.6|41076|41209.7|41045.1|0
1599626700000|2020-09-09 04:45:00|41212.3|41047.7|41243.1|41078.5|41254|41089.4|41212.3|41047.7|0
1599627000000|2020-09-09 04:50:00|41247.5|41082.9|41254.8|41090.2|41254.8|41090.2|41229.8|41065.2|0
1599627300000|2020-09-09 04:55:00|41251.1|41086.5|41282.1|41117.3|41282.1|41117.3|41243.5|41078.9|0
1599627600000|2020-09-09 05:00:00|41280|41115.2|41291.7|41126.9|41291.7|41126.9|41256.4|41091.8|0
1599627900000|2020-09-09 05:05:00|41303.4|41138.6|41393|41227.8|41397.9|41232.7|41303.4|41138.6|0
1599628200000|2020-09-09 05:10:00|41408|41242.6|41418.5|41253.1|41418.5|41253.1|41392.2|41227|0
1599628500000|2020-09-09 05:15:00|41415.1|41249.7|41370.5|41205.3|41415.1|41249.7|41354.2|41189.2|0
1599628800000|2020-09-09 05:20:00|41365.6|41200.4|41357.2|41192.2|41368.1|41202.9|41323.9|41158.9|0
1599629100000|2020-09-09 05:25:00|41358.7|41193.5|41385.5|41220.3|41385.5|41220.3|41358.7|41193.5|0
1599629400000|2020-09-09 05:30:00|41384.1|41218.9|41366.5|41201.3|41386.2|41221|41347.4|41182.4|0
1599629700000|2020-09-09 05:35:00|41371.7|41206.5|41334.5|41169.5|41371.7|41206.5|41334.5|41169.5|0
1599630000000|2020-09-09 05:40:00|41340.4|41175.4|41310.9|41145.9|41340.4|41175.4|41302.4|41137.6|0
1599630300000|2020-09-09 05:45:00|41309.7|41144.7|41284.5|41119.7|41309.7|41144.7|41276.4|41111.6|0
1599630600000|2020-09-09 05:50:00|41287.1|41122.3|41296|41131.2|41296.9|41132.1|41270.2|41105.4|0
1599630900000|2020-09-09 05:55:00|41317.3|41152.3|41303.7|41138.9|41317.3|41152.3|41271.2|41106.4|0
1599696600000|2020-09-10 00:10:00|41893.1|41725.9|41987.8|41820.2|41999.4|41831.8|41893.1|41725.9|0
1599696900000|2020-09-10 00:15:00|41978.2|41810.6|41970.8|41803.2|41978.2|41810.6|41884.1|41716.9|0
1599697200000|2020-09-10 00:20:00|41975.6|41808|41833.2|41666.2|42019.7|41851.9|41826|41659|0
1599697500000|2020-09-10 00:25:00|41816.6|41649.6|41905.3|41738.1|41943.3|41775.9|41816.6|41649.6|0
1599697800000|2020-09-10 00:30:00|41922.2|41754.8|41738.5|41571.9|41931.1|41763.7|41738.5|41571.9|0
1599698100000|2020-09-10 00:35:00|41731.2|41564.6|41783.3|41616.5|41808.5|41641.6|41731.2|41564.6|0
1599698400000|2020-09-10 00:40:00|41798.8|41632|41808.9|41641.9|41812.5|41645.5|41763.2|41596.4|0
1599698700000|2020-09-10 00:45:00|41771|41604.2|41772|41605.2|41817.2|41650.2|41771|41604.2|0
1599699000000|2020-09-10 00:50:00|41750.7|41584.1|41749.1|41582.5|41776.2|41609.4|41735.2|41568.6|0
1599699300000|2020-09-10 00:55:00|41749.7|41583.1|41615.2|41449|41749.7|41583.1|41615.2|41449|0
1599699600000|2020-09-10 01:00:00|41602.9|41436.9|41585|41419|41614.9|41448.7|41574.9|41408.9|0
1599699900000|2020-09-10 01:05:00|41606|41440|41633.5|41467.3|41662.6|41496.2|41606|41440|0
1599700200000|2020-09-10 01:10:00|41629.9|41463.7|41612.8|41446.6|41664.3|41497.9|41612.8|41446.6|0
1599700500000|2020-09-10 01:15:00|41618.5|41452.3|41628|41461.8|41628|41461.8|41591.8|41425.8|0
1599700800000|2020-09-10 01:20:00|41625.9|41459.7|41642|41475.8|41651.7|41485.5|41606.6|41440.6|0
1599701100000|2020-09-10 01:25:00|41644.1|41477.9|41714.3|41547.7|41724.8|41558.2|41631.6|41465.4|0
1599701400000|2020-09-10 01:30:00|41719.4|41552.8|41670.6|41504.2|41719.4|41552.8|41645.8|41479.6|0
1599701700000|2020-09-10 01:35:00|41673.6|41507.2|41692.9|41526.5|41692.9|41526.5|41638.3|41472.1|0
1599702000000|2020-09-10 01:40:00|41710.5|41543.9|41653.2|41487|41713.2|41546.6|41635.7|41469.5|0
1599702300000|2020-09-10 01:45:00|41639.6|41473.4|41642.3|41476.1|41642.3|41476.1|41584.9|41418.9|0
1599702600000|2020-09-10 01:50:00|41645.7|41479.5|41679.4|41513|41717.2|41550.6|41645.7|41479.5|0
1599702900000|2020-09-10 01:55:00|41694|41527.6|41729.1|41562.5|41731.9|41565.3|41691.9|41525.5|0
1599703200000|2020-09-10 02:00:00|41720.3|41553.7|41655.7|41489.5|41720.3|41553.7|41632.5|41466.3|0
1599703500000|2020-09-10 02:05:00|41645.9|41479.7|41631.6|41465.4|41657|41490.8|41626.9|41460.7|0
1599703800000|2020-09-10 02:10:00|41625.8|41459.6|41583.4|41417.4|41630|41463.8|41578.8|41412.8|0
1599704100000|2020-09-10 02:15:00|41582.6|41416.6|41551.6|41385.8|41588.6|41422.6|41551.6|41385.8|0
1599704400000|2020-09-10 02:20:00|41551.7|41385.9|41531.3|41365.5|41564.1|41398.1|41518.9|41353.1|0
1599704700000|2020-09-10 02:25:00|41544.6|41378.8|41554.6|41388.8|41578.1|41412.1|41540.4|41374.6|0
1599705000000|2020-09-10 02:30:00|41538.2|41372.4|41601.4|41435.4|41601.4|41435.4|41534.2|41368.4|0
1599705300000|2020-09-10 02:35:00|41598.3|41432.3|41583.9|41417.9|41633.4|41467.2|41583.9|41417.9|0
1599705600000|2020-09-10 02:40:00|41584.9|41418.9|41581.1|41415.1|41584.9|41418.9|41534.8|41369|0
1599705900000|2020-09-10 02:45:00|41571.9|41405.9|41632.7|41466.5|41632.7|41466.5|41541|41375.2|0
1599706200000|2020-09-10 02:50:00|41642.1|41475.9|41634.7|41468.5|41644|41477.8|41619.1|41452.9|0
1599706500000|2020-09-10 02:55:00|41648.8|41482.6|41664.1|41497.7|41703.4|41537|41648.8|41482.6|0
1599706800000|2020-09-10 03:00:00|41660.2|41493.8|41661.4|41495|41674.3|41507.9|41637.8|41471.6|0
1599707100000|2020-09-10 03:05:00|41672.1|41505.7|41641.7|41475.5|41673.8|41507.4|41632.1|41465.9|0
1599707400000|2020-09-10 03:10:00|41631.7|41465.5|41572.9|41406.9|41631.7|41465.5|41572.9|41406.9|0
1599707700000|2020-09-10 03:15:00|41570.3|41404.3|41602.3|41436.3|41602.3|41436.3|41548.4|41382.6|0
1599708000000|2020-09-10 03:20:00|41596.5|41430.5|41654.4|41488.2|41654.4|41488.2|41596.5|41430.5|0
1599708300000|2020-09-10 03:25:00|41639.8|41473.6|41600.5|41434.5|41645.4|41479.2|41600.5|41434.5|0
1599708600000|2020-09-10 03:30:00|41590.7|41424.7|41547.6|41381.8|41606.4|41440.4|41543.1|41377.3|0
1599708900000|2020-09-10 03:35:00|41532.2|41366.4|41570.3|41404.3|41572.7|41406.7|41521.7|41355.9|0
1599709200000|2020-09-10 03:40:00|41571.4|41405.4|41597.7|41431.7|41599.2|41433.2|41571.4|41405.4|0
1599709500000|2020-09-10 03:45:00|41595.3|41429.3|41523.8|41358|41595.3|41429.3|41523.1|41357.3|0
1599709800000|2020-09-10 03:50:00|41521.1|41355.3|41511.4|41345.6|41525.8|41360|41476.1|41310.5|0
1599710100000|2020-09-10 03:55:00|41512.5|41346.7|41481.7|41316.1|41512.5|41346.7|41469|41303.4|0
1599710400000|2020-09-10 04:00:00|41467.9|41302.3|41489.5|41323.9|41491.8|41326.2|41467.5|41301.9|0
1599710700000|2020-09-10 04:05:00|41484.6|41319|41452.1|41286.7|41486.8|41321.2|41452.1|41286.7|0
1599711000000|2020-09-10 04:10:00|41443.5|41278.1|41487.2|41321.6|41487.2|41321.6|41422|41256.6|0
1599711300000|2020-09-10 04:15:00|41501.7|41336.1|41445.1|41279.7|41511.3|41345.5|41438.4|41273|0
1599711600000|2020-09-10 04:20:00|41432.9|41267.5|41443.5|41278.1|41455.3|41289.9|41432.5|41267.1|0
1599711900000|2020-09-10 04:25:00|41442.6|41277.2|41429.5|41264.1|41449.2|41283.8|41426.6|41261.2|0
1599712200000|2020-09-10 04:30:00|41429|41263.6|41482.4|41316.8|41490.4|41324.8|41419.2|41253.8|0
1599712500000|2020-09-10 04:35:00|41470.6|41305|41451.9|41286.5|41490|41324.4|41445.9|41280.5|0
1599712800000|2020-09-10 04:40:00|41446.7|41281.3|41449.1|41283.7|41470.6|41305|41446.7|41281.3|0
1599713100000|2020-09-10 04:45:00|41454.3|41288.9|41461.7|41296.1|41464.4|41298.8|41442.4|41277|0
1599713400000|2020-09-10 04:50:00|41463.8|41298.2|41461.8|41296.2|41466.4|41300.8|41447.4|41282|0
1599713700000|2020-09-10 04:55:00|41458.8|41293.2|41547.5|41381.7|41547.5|41381.7|41458.8|41293.2|0
1599714000000|2020-09-10 05:00:00|41538.8|41373|41576|41410|41576.3|41410.3|41538.8|41373|0
1599714300000|2020-09-10 05:05:00|41592.1|41426.1|41571.2|41405.2|41623.3|41457.1|41566.3|41400.3|0
1599714600000|2020-09-10 05:10:00|41566.5|41400.5|41496|41330.4|41566.5|41400.5|41496|41330.4|0
1599714900000|2020-09-10 05:15:00|41494.9|41329.3|41485.2|41319.6|41494.9|41329.3|41481.2|41315.6|0
1599715200000|2020-09-10 05:20:00|41466.9|41301.3|41478.3|41312.7|41479.8|41314.2|41430.7|41265.3|0
1599715500000|2020-09-10 05:25:00|41483.6|41318|41485.2|41319.6|41508.2|41342.4|41469.6|41304|0
1599715800000|2020-09-10 05:30:00|41469.8|41304.2|41538.7|41372.9|41538.7|41372.9|41469.8|41304.2|0
1599716100000|2020-09-10 05:35:00|41527.6|41361.8|41528.1|41362.3|41535.7|41369.9|41505.5|41339.9|0
1599716400000|2020-09-10 05:40:00|41530.7|41364.9|41480.1|41314.5|41575.2|41409.2|41480.1|41314.5|0
1599716700000|2020-09-10 05:45:00|41461.5|41295.9|41429|41263.6|41464.4|41298.8|41424.9|41259.5|0
1599717000000|2020-09-10 05:50:00|41433.7|41268.3|41454.1|41288.7|41493.2|41327.6|41430.4|41265|0
1599717300000|2020-09-10 05:55:00|41450.6|41285.2|41448.5|41283.1|41456.6|41291.2|41419.2|41253.8|0
1599783000000|2020-09-11 00:10:00|41376.8|41211.6|41228.1|41063.5|41376.8|41211.6|41208.9|41044.3|0
1599783300000|2020-09-11 00:15:00|41250.1|41085.5|41314.5|41149.5|41314.5|41149.5|41219.6|41055|0
1599783600000|2020-09-11 00:20:00|41327.1|41162.1|41291.7|41126.9|41385.2|41220|41260.4|41095.6|0
1599783900000|2020-09-11 00:25:00|41282.4|41117.6|41272.3|41107.5|41328.2|41163.2|41267.4|41102.6|0
1599784200000|2020-09-11 00:30:00|41270.3|41105.5|41285|41120.2|41307.2|41142.4|41270.3|41105.5|0
1599784500000|2020-09-11 00:35:00|41290.8|41126|41276|41111.2|41341.3|41176.3|41272.8|41108|0
1599784800000|2020-09-11 00:40:00|41284.9|41120.1|41276.7|41111.9|41299.2|41134.4|41263.9|41099.1|0
1599785100000|2020-09-11 00:45:00|41277.6|41112.8|41290.8|41126|41310.9|41145.9|41268.1|41103.3|0
1599785400000|2020-09-11 00:50:00|41283.6|41118.8|41284.1|41119.3|41311.2|41146.2|41269.7|41104.9|0
1599785700000|2020-09-11 00:55:00|41281.3|41116.5|41272.4|41107.6|41295.8|41131|41265.7|41100.9|0
1599786000000|2020-09-11 01:00:00|41283.2|41118.4|41388|41222.8|41388|41222.8|41283.2|41118.4|0
1599786300000|2020-09-11 01:05:00|41410.8|41245.4|41386.5|41221.3|41410.8|41245.4|41340.3|41175.3|0
1599786600000|2020-09-11 01:10:00|41393.3|41228.1|41413.5|41248.1|41413.5|41248.1|41353.2|41188.2|0
1599786900000|2020-09-11 01:15:00|41437.6|41272.2|41403.6|41238.4|41437.6|41272.2|41379.2|41214|0
1599787200000|2020-09-11 01:20:00|41409.3|41243.9|41402.2|41237|41410.3|41244.9|41385.5|41220.3|0
1599787500000|2020-09-11 01:25:00|41416.7|41251.3|41407.5|41242.3|41435.9|41270.5|41400.3|41235.1|0
1599787800000|2020-09-11 01:30:00|41421.7|41256.3|41524.6|41358.8|41530|41364.2|41421.7|41256.3|0
1599788100000|2020-09-11 01:35:00|41550.3|41384.5|41503.7|41338.1|41550.3|41384.5|41482.1|41316.5|0
1599788400000|2020-09-11 01:40:00|41496.5|41330.9|41447.8|41282.4|41496.5|41330.9|41438.9|41273.5|0
1599788700000|2020-09-11 01:45:00|41429.3|41263.9|41419.4|41254|41437.1|41271.7|41411|41245.6|0
1599789000000|2020-09-11 01:50:00|41428.5|41263.1|41462.3|41296.7|41473.1|41307.5|41426|41260.6|0
1599789300000|2020-09-11 01:55:00|41457.2|41291.8|41557.7|41391.9|41557.7|41391.9|41457.2|41291.8|0
1599789600000|2020-09-11 02:00:00|41569.6|41403.6|41642.1|41475.9|41643.4|41477.2|41569.6|41403.6|0
1599789900000|2020-09-11 02:05:00|41620.7|41454.5|41671.2|41504.8|41695|41528.6|41620.7|41454.5|0
1599790200000|2020-09-11 02:10:00|41651.7|41485.5|41680.2|41513.8|41695|41528.6|41649.1|41482.9|0
1599790500000|2020-09-11 02:15:00|41691.4|41525|41698.3|41531.9|41735.1|41568.5|41691.4|41525|0
1599790800000|2020-09-11 02:20:00|41704.7|41538.3|41713.7|41547.1|41744|41577.4|41704.7|41538.3|0
1599791100000|2020-09-11 02:25:00|41724.1|41557.5|41749.1|41582.5|41763.3|41596.5|41724.1|41557.5|0
1599791400000|2020-09-11 02:30:00|41757.8|41591.2|41805.1|41638.3|41810.3|41643.3|41753|41586.4|0
1599791700000|2020-09-11 02:35:00|41795.5|41628.7|41799.8|41633|41812.1|41645.1|41788.8|41622|0
1599792000000|2020-09-11 02:40:00|41795.3|41628.5|41804.8|41638|41804.8|41638|41777.6|41610.8|0
1599792300000|2020-09-11 02:45:00|41801.2|41634.4|41772.4|41605.6|41801.2|41634.4|41761.7|41594.9|0
1599792600000|2020-09-11 02:50:00|41761.8|41595|41722.4|41555.8|41790.2|41623.4|41722.4|41555.8|0
1599792900000|2020-09-11 02:55:00|41710.1|41543.5|41687.2|41520.8|41716.1|41549.5|41685.7|41519.3|0
1599793200000|2020-09-11 03:00:00|41712.1|41545.5|41664.5|41498.1|41712.1|41545.5|41663.7|41497.3|0
1599793500000|2020-09-11 03:05:00|41669.8|41503.4|41678.9|41512.5|41694.1|41527.7|41666.7|41500.3|0
1599793800000|2020-09-11 03:10:00|41689.1|41522.7|41615.2|41449|41690.7|41524.3|41615.2|41449|0
1599794100000|2020-09-11 03:15:00|41627.7|41461.5|41605.9|41439.9|41627.7|41461.5|41605.4|41439.4|0
1599794400000|2020-09-11 03:20:00|41618.2|41452|41622.5|41456.3|41637.9|41471.7|41608.1|41442|0
1599794700000|2020-09-11 03:25:00|41613.7|41447.5|41591.1|41425.1|41619.7|41453.5|41589.1|41423.1|0
1599795000000|2020-09-11 03:30:00|41595.6|41429.6|41651.4|41485.2|41660.8|41494.4|41572.6|41406.6|0
1599795300000|2020-09-11 03:35:00|41642.8|41476.6|41641.8|41475.6|41642.8|41476.6|41614.4|41448.2|0
1599795600000|2020-09-11 03:40:00|41633.9|41467.7|41635.4|41469.2|41654.4|41488.2|41628.5|41462.3|0
1599795900000|2020-09-11 03:45:00|41632.7|41466.5|41634|41467.8|41647.5|41481.3|41632.1|41465.9|0
1599796200000|2020-09-11 03:50:00|41632.3|41466.1|41645|41478.8|41645.2|41479|41632.3|41466.1|0
1599796500000|2020-09-11 03:55:00|41644.5|41478.3|41709|41542.4|41709|41542.4|41644.5|41478.3|0
1599796800000|2020-09-11 04:00:00|41703|41536.6|41736.6|41570|41745|41578.4|41684|41517.6|0
1599797100000|2020-09-11 04:05:00|41737.4|41570.8|41727.7|41561.1|41752.1|41585.5|41714.8|41548.2|0
1599797400000|2020-09-11 04:10:00|41731.8|41565.2|41769.1|41602.3|41769.1|41602.3|41726.1|41559.5|0
1599797700000|2020-09-11 04:15:00|41770.8|41604|41771.7|41604.9|41785.9|41619.1|41764.7|41597.9|0
1599798000000|2020-09-11 04:20:00|41765.2|41598.4|41786.1|41619.3|41793.5|41626.7|41765.2|41598.4|0
1599798300000|2020-09-11 04:25:00|41789.5|41622.7|41817.4|41650.4|41817.4|41650.4|41789.5|41622.7|0
1599798600000|2020-09-11 04:30:00|41841.7|41674.7|41789.1|41622.3|41841.7|41674.7|41789.1|41622.3|0
1599798900000|2020-09-11 04:35:00|41790.5|41623.7|41734.6|41568|41790.5|41623.7|41734.6|41568|0
1599799200000|2020-09-11 04:40:00|41733.2|41566.6|41755.5|41588.9|41770.6|41603.8|41733.2|41566.6|0
1599799500000|2020-09-11 04:45:00|41762.2|41595.4|41777.7|41610.9|41781.1|41614.3|41756.8|41590.2|0
1599799800000|2020-09-11 04:50:00|41773.1|41606.3|41779.7|41612.9|41781.4|41614.6|41767.5|41600.7|0
1599800100000|2020-09-11 04:55:00|41780.8|41614|41799.6|41632.8|41808.1|41641.3|41780.8|41614|0
1599800400000|2020-09-11 05:00:00|41795.2|41628.4|41806.1|41639.3|41806.1|41639.3|41777.7|41610.9|0
1599800700000|2020-09-11 05:05:00|41808.3|41641.5|41797.1|41630.3|41813.8|41646.8|41792.2|41625.4|0
1599801000000|2020-09-11 05:10:00|41795.8|41629|41775.2|41608.4|41811.5|41644.5|41771.4|41604.6|0
1599801300000|2020-09-11 05:15:00|41789.7|41622.9|41790.8|41624|41805|41638.2|41789.3|41622.5|0
1599801600000|2020-09-11 05:20:00|41783.7|41616.9|41781|41614.2|41793.2|41626.4|41774.4|41607.6|0
1599801900000|2020-09-11 05:25:00|41788.8|41622|41809.6|41642.6|41809.6|41642.6|41782.2|41615.4|0
1599802200000|2020-09-11 05:30:00|41804.5|41637.7|41813.8|41646.8|41815|41648|41793|41626.2|0
1599802500000|2020-09-11 05:35:00|41819|41652|41820.5|41653.5|41843.3|41676.3|41818.1|41651.1|0
1599802800000|2020-09-11 05:40:00|41831.8|41664.8|41835.2|41668.2|41849.2|41682.2|41822.4|41655.4|0
1599803100000|2020-09-11 05:45:00|41830.5|41663.5|41777.3|41610.5|41842|41675|41777.3|41610.5|0
1599803400000|2020-09-11 05:50:00|41740.8|41574.2|41792.5|41625.7|41798.3|41631.5|41740.8|41574.2|0
1599803700000|2020-09-11 05:55:00|41815|41648|41812|41645|41842.8|41675.8|41812|41645|0
1600042200000|2020-09-14 00:10:00|41950.4|41783|41833.3|41666.3|41954.3|41786.9|41809.5|41642.5|0
1600042500000|2020-09-14 00:15:00|41757.5|41590.9|41816.9|41649.9|41844.5|41677.5|41749.1|41582.5|0
1600042800000|2020-09-14 00:20:00|41834.6|41667.6|41828.7|41661.7|41884.7|41717.5|41807.9|41641.1|0
1600043100000|2020-09-14 00:25:00|41846.4|41679.4|41942|41774.6|41947.1|41779.7|41846.4|41679.4|0
1600043400000|2020-09-14 00:30:00|41916.1|41748.7|41895.4|41728.2|41967.6|41800|41895.4|41728.2|0
1600043700000|2020-09-14 00:35:00|41886.3|41719.1|41787.5|41620.7|41923.1|41755.7|41780.3|41613.5|0
1600044000000|2020-09-14 00:40:00|41819.7|41652.7|41832.5|41665.5|41868.3|41701.1|41806.2|41639.4|0
1600044300000|2020-09-14 00:45:00|41850.2|41683.2|41815.2|41648.2|41869|41701.8|41782|41615.2|0
1600044600000|2020-09-14 00:50:00|41806.3|41639.5|41775.2|41608.4|41814.4|41647.4|41775.2|41608.4|0
1600044900000|2020-09-14 00:55:00|41807.8|41641|41792.2|41625.4|41863.7|41696.5|41792.2|41625.4|0
1600045200000|2020-09-14 01:00:00|41804.9|41638.1|41772.4|41605.6|41804.9|41638.1|41762|41595.2|0
1600045500000|2020-09-14 01:05:00|41766.9|41600.1|41835.8|41668.8|41873.4|41706.2|41766.9|41600.1|0
1600045800000|2020-09-14 01:10:00|41820.5|41653.5|41802.3|41635.5|41844.1|41677.1|41764.6|41597.8|0
1600046100000|2020-09-14 01:15:00|41803|41636.2|41832.5|41665.5|41832.5|41665.5|41803|41636.2|0
1600046400000|2020-09-14 01:20:00|41826.9|41659.9|41861.2|41694|41861.2|41694|41801.5|41634.7|0
1600046700000|2020-09-14 01:25:00|41827.3|41660.3|41791|41624.2|41827.3|41660.3|41791|41624.2|0
1600047000000|2020-09-14 01:30:00|41795.4|41628.6|41799.9|41633.1|41844.4|41677.4|41786.3|41619.5|0
1600047300000|2020-09-14 01:35:00|41800.8|41634|41769.6|41602.8|41835.5|41668.5|41757.9|41591.3|0
1600047600000|2020-09-14 01:40:00|41781.1|41614.3|41916.1|41748.7|41940.8|41773.4|41781.1|41614.3|0
1600047900000|2020-09-14 01:45:00|41913.6|41746.2|42001.4|41833.8|42033.5|41865.7|41910.2|41742.8|0
1600048200000|2020-09-14 01:50:00|41973.1|41805.5|41959.2|41791.6|41973.1|41805.5|41928.5|41761.1|0
1600048500000|2020-09-14 01:55:00|41941.1|41773.7|41896.4|41729.2|41944.8|41777.4|41889.3|41722.1|0
1600048800000|2020-09-14 02:00:00|41903.7|41736.5|41885.2|41718|41903.7|41736.5|41850.1|41683.1|0
1600049100000|2020-09-14 02:05:00|41932.9|41765.5|41921.7|41754.3|41955.5|41788.1|41919|41751.6|0
1600049400000|2020-09-14 02:10:00|41930|41762.6|41928.7|41761.3|41997.2|41829.6|41928.7|41761.3|0
1600049700000|2020-09-14 02:15:00|41935.7|41768.3|41937.8|41770.4|41960.3|41792.7|41919.2|41751.8|0
1600050000000|2020-09-14 02:20:00|41942.2|41774.8|41941.7|41774.3|41942.2|41774.8|41887.4|41720.2|0
1600050300000|2020-09-14 02:25:00|41922.1|41754.7|41949|41781.6|41976.8|41809.2|41921.3|41753.9|0
1600050600000|2020-09-14 02:30:00|41951.2|41783.8|41893.4|41726.2|41979.6|41812|41893.4|41726.2|0
1600050900000|2020-09-14 02:35:00|41905.5|41738.3|41905.1|41737.9|41963.8|41796.2|41905.1|41737.9|0
1600051200000|2020-09-14 02:40:00|41891.3|41724.1|41899.6|41732.4|41899.6|41732.4|41880.8|41713.6|0
1600051500000|2020-09-14 02:45:00|41886.2|41719|41890.5|41723.3|41913.9|41746.5|41868.1|41700.9|0
1600051800000|2020-09-14 02:50:00|41892.5|41725.3|41887.2|41720|41892.8|41725.6|41864.6|41697.4|0
1600052100000|2020-09-14 02:55:00|41891.4|41724.2|41922.1|41754.7|41931.3|41763.9|41891.4|41724.2|0
1600052400000|2020-09-14 03:00:00|41925|41757.6|41964.8|41797.2|41964.8|41797.2|41910.5|41743.1|0
1600052700000|2020-09-14 03:05:00|41977.5|41809.9|41908.3|41741.1|41977.6|41810|41908.3|41741.1|0
1600053000000|2020-09-14 03:10:00|41901.8|41734.6|41917.3|41749.9|41925.2|41757.8|41901.8|41734.6|0
1600053300000|2020-09-14 03:15:00|41909.8|41742.4|41899.3|41732.1|41931.2|41763.8|41894.4|41727.2|0
1600053600000|2020-09-14 03:20:00|41890.6|41723.4|41866.8|41699.6|41890.6|41723.4|41866.8|41699.6|0
1600053900000|2020-09-14 03:25:00|41866.3|41699.1|41845.8|41678.8|41866.3|41699.1|41839.3|41672.3|0
1600054200000|2020-09-14 03:30:00|41846.5|41679.5|41818.3|41651.3|41846.5|41679.5|41817.2|41650.2|0
1600054500000|2020-09-14 03:35:00|41813.3|41646.3|41797|41630.2|41813.3|41646.3|41780.3|41613.5|0
1600054800000|2020-09-14 03:40:00|41793.8|41627|41775.7|41608.9|41809.5|41642.5|41770.8|41604|0
1600055100000|2020-09-14 03:45:00|41759.9|41593.1|41743.4|41576.8|41768.5|41601.7|41743.4|41576.8|0
1600055400000|2020-09-14 03:50:00|41745.6|41579|41731|41564.4|41755.9|41589.3|41731|41564.4|0
1600055700000|2020-09-14 03:55:00|41719.4|41552.8|41780.6|41613.8|41782.2|41615.4|41719.4|41552.8|0
1600056000000|2020-09-14 04:00:00|41756.3|41589.7|41739.2|41572.6|41756.3|41589.7|41738.8|41572.2|0
1600056300000|2020-09-14 04:05:00|41739.9|41573.3|41749.1|41582.5|41779.5|41612.7|41739.9|41573.3|0
1600056600000|2020-09-14 04:10:00|41756.7|41590.1|41741.6|41575|41756.7|41590.1|41734.1|41567.5|0
1600056900000|2020-09-14 04:15:00|41738.9|41572.3|41704.6|41538.2|41739.1|41572.5|41704.6|41538.2|0
1600057200000|2020-09-14 04:20:00|41702.4|41536|41744|41577.4|41757.5|41590.9|41698.3|41531.9|0
1600057500000|2020-09-14 04:25:00|41730.1|41563.5|41725.5|41558.9|41744.7|41578.1|41717.6|41551|0
1600057800000|2020-09-14 04:30:00|41727.2|41560.6|41748.7|41582.1|41774.7|41607.9|41722.7|41556.1|0
1600058100000|2020-09-14 04:35:00|41748.2|41581.6|41736.4|41569.8|41754.2|41587.6|41726.7|41560.1|0
1600058400000|2020-09-14 04:40:00|41738.2|41571.6|41699.1|41532.7|41738.2|41571.6|41697.1|41530.7|0
1600058700000|2020-09-14 04:45:00|41707.4|41541|41686.5|41520.1|41710.6|41544|41684.8|41518.4|0
1600059000000|2020-09-14 04:50:00|41678.3|41511.9|41698.8|41532.4|41707.6|41541.2|41677.1|41510.7|0
1600059300000|2020-09-14 04:55:00|41700.3|41533.9|41683.1|41516.7|41700.3|41533.9|41651|41484.8|0
1600059600000|2020-09-14 05:00:00|41682.6|41516.2|41676.5|41510.1|41694.4|41528|41676.5|41510.1|0
1600059900000|2020-09-14 05:05:00|41682.5|41516.1|41657.5|41491.3|41682.5|41516.1|41652|41485.8|0
1600060200000|2020-09-14 05:10:00|41657.6|41491.4|41646|41479.8|41657.6|41491.4|41625.4|41459.2|0
1600060500000|2020-09-14 05:15:00|41643.3|41477.1|41669.8|41503.4|41669.8|41503.4|41638.1|41471.9|0
1600060800000|2020-09-14 05:20:00|41662.2|41495.8|41627.3|41461.1|41664.2|41497.8|41586.5|41420.5|0
1600061100000|2020-09-14 05:25:00|41655.9|41489.7|41657.8|41491.6|41686.7|41520.3|41654.5|41488.3|0
1600061400000|2020-09-14 05:30:00|41676.2|41509.8|41717.1|41550.5|41717.1|41550.5|41676.2|41509.8|0
1600061700000|2020-09-14 05:35:00|41712.6|41546|41698.9|41532.5|41726.5|41559.9|41682.5|41516.1|0
1600062000000|2020-09-14 05:40:00|41695.9|41529.5|41670.1|41503.7|41695.9|41529.5|41661.4|41495|0
1600062300000|2020-09-14 05:45:00|41668.8|41502.4|41756|41589.4|41767.4|41600.6|41668.8|41502.4|0
1600062600000|2020-09-14 05:50:00|41755.3|41588.7|41825.6|41658.6|41837.5|41670.5|41755.3|41588.7|0
1600062900000|2020-09-14 05:55:00|41841.6|41674.6|41769.7|41602.9|41851.9|41684.9|41757.8|41591.2|0
1600128600000|2020-09-15 00:10:00|42065.3|41897.3|42219.2|42050.6|42223.9|42055.3|42065.3|41897.3|0
1600128900000|2020-09-15 00:15:00|42289|42120.2|42450.1|42280.7|42450.1|42280.7|42280.1|42111.3|0
1600129200000|2020-09-15 00:20:00|42441.7|42272.3|42349.5|42180.5|42459.9|42290.3|42349.5|42180.5|0
1600129500000|2020-09-15 00:25:00|42382.1|42212.9|42393.7|42224.5|42440.7|42271.3|42367.2|42198|0
1600129800000|2020-09-15 00:30:00|42415.5|42246.1|42366.5|42197.3|42415.5|42246.1|42318.3|42149.3|0
1600130100000|2020-09-15 00:35:00|42370.6|42201.4|42406.7|42237.5|42406.7|42237.5|42366.1|42196.9|0
1600130400000|2020-09-15 00:40:00|42386.1|42216.9|42340.7|42171.7|42399.1|42229.9|42328.8|42159.8|0
1600130700000|2020-09-15 00:45:00|42340.4|42171.4|42295.3|42126.5|42340.4|42171.4|42267|42098.2|0
1600131000000|2020-09-15 00:50:00|42304.1|42135.3|42254.4|42085.8|42304.1|42135.3|42228.2|42059.6|0
1600131300000|2020-09-15 00:55:00|42255.6|42087|42228.8|42060.2|42261|42092.2|42215.4|42046.8|0
1600131600000|2020-09-15 01:00:00|42205.6|42037.2|42195.8|42027.4|42250.4|42081.8|42195.8|42027.4|0
1600131900000|2020-09-15 01:05:00|42206.4|42038|42155.1|41986.9|42226.5|42057.9|42141|41972.8|0
1600132200000|2020-09-15 01:10:00|42154.1|41985.9|42173.6|42005.2|42194.8|42026.4|42154.1|41985.9|0
1600132500000|2020-09-15 01:15:00|42147.2|41979|42220.4|42051.8|42250.4|42081.8|42147.2|41979|0
1600132800000|2020-09-15 01:20:00|42200.9|42032.5|42151.9|41983.7|42204.5|42036.1|42112.9|41944.7|0
1600133100000|2020-09-15 01:25:00|42135.4|41967.2|42138.5|41970.3|42175.9|42007.5|42122.8|41954.6|0
1600133400000|2020-09-15 01:30:00|42141.8|41973.6|42089.9|41921.9|42158.5|41990.3|42089.9|41921.9|0
1600133700000|2020-09-15 01:35:00|42115.7|41947.5|42153.6|41985.4|42153.6|41985.4|42115.7|41947.5|0
1600134000000|2020-09-15 01:40:00|42160.6|41992.2|42066|41898|42160.6|41992.2|42066|41898|0
1600134300000|2020-09-15 01:45:00|42051.4|41883.6|42055.3|41887.5|42107.2|41939.2|42051.4|41883.6|0
1600134600000|2020-09-15 01:50:00|42042.3|41874.5|42075.1|41907.1|42111.7|41943.5|42017.8|41850|0
1600134900000|2020-09-15 01:55:00|42062.4|41894.4|42125.2|41957|42152.4|41984.2|42062.4|41894.4|0
1600135200000|2020-09-15 02:00:00|42117.1|41948.9|42104.8|41936.8|42139.3|41971.1|42104.8|41936.8|0
1600135500000|2020-09-15 02:05:00|42099.5|41931.5|42133.8|41965.6|42133.8|41965.6|42083.1|41915.1|0
1600135800000|2020-09-15 02:10:00|42148.3|41980.1|42213.4|42044.8|42213.4|42044.8|42105.4|41937.4|0
1600136100000|2020-09-15 02:15:00|42210.8|42042.2|42180.9|42012.5|42215.7|42047.1|42163.9|41995.5|0
1600136400000|2020-09-15 02:20:00|42157.7|41989.5|42186.9|42018.5|42189.7|42021.3|42129.4|41961.2|0
1600136700000|2020-09-15 02:25:00|42184.9|42016.5|42147.5|41979.3|42195.1|42026.7|42142.9|41974.7|0
1600137000000|2020-09-15 02:30:00|42140.4|41972.2|42128.9|41960.7|42153.7|41985.5|42109.3|41941.1|0
1600137300000|2020-09-15 02:35:00|42131.7|41963.5|42099.2|41931.2|42131.7|41963.5|42091|41923|0
1600137600000|2020-09-15 02:40:00|42090.7|41922.7|42082.6|41914.6|42111.1|41942.9|42082.6|41914.6|0
1600137900000|2020-09-15 02:45:00|42080|41912|42067.9|41899.9|42091.9|41923.9|42048.9|41881.1|0
1600138200000|2020-09-15 02:50:00|42077|41909|42082.9|41914.9|42090.5|41922.5|42063.3|41895.3|0
1600138500000|2020-09-15 02:55:00|42056|41888.2|42094|41926|42094|41926|42055.4|41887.6|0
1600138800000|2020-09-15 03:00:00|42083.1|41915.1|42108.6|41940.6|42119.8|41951.6|42083.1|41915.1|0
1600139100000|2020-09-15 03:05:00|42113.2|41945|42101.9|41933.9|42114.8|41946.6|42092.6|41924.6|0
1600139400000|2020-09-15 03:10:00|42099.8|41931.8|42072.6|41904.6|42122.3|41954.1|42072.6|41904.6|0
1600139700000|2020-09-15 03:15:00|42071.8|41903.8|42124.7|41956.5|42140.8|41972.6|42071.8|41903.8|0
1600140000000|2020-09-15 03:20:00|42142.1|41973.9|42103.6|41935.6|42142.1|41973.9|42074.8|41906.8|0
1600140300000|2020-09-15 03:25:00|42117.8|41949.6|42128.5|41960.3|42130.8|41962.6|42111.1|41942.9|0
1600140600000|2020-09-15 03:30:00|42140.5|41972.3|42138.5|41970.3|42140.5|41972.3|42102.9|41934.9|0
1600140900000|2020-09-15 03:35:00|42128.5|41960.3|42132.6|41964.4|42142.1|41973.9|42118|41949.8|0
1600141200000|2020-09-15 03:40:00|42137.5|41969.3|42117.1|41948.9|42148.7|41980.5|42098.9|41930.9|0
1600141500000|2020-09-15 03:45:00|42116.8|41948.6|42095.6|41927.6|42116.8|41948.6|42095.6|41927.6|0
1600141800000|2020-09-15 03:50:00|42091|41923|42082.3|41914.3|42091|41923|42061|41893|0
1600142100000|2020-09-15 03:55:00|42098.7|41930.7|42063.7|41895.7|42098.7|41930.7|42063.7|41895.7|0
1600142400000|2020-09-15 04:00:00|42076.2|41908.2|42082.9|41914.9|42090.5|41922.5|42072.6|41904.6|0
1600142700000|2020-09-15 04:05:00|42085.8|41917.8|42123.2|41955|42123.5|41955.3|42085.8|41917.8|0
1600143000000|2020-09-15 04:10:00|42121.7|41953.5|42123.6|41955.4|42135.3|41967.1|42109.9|41941.7|0
1600143300000|2020-09-15 04:15:00|42118.8|41950.6|42127|41958.8|42127|41958.8|42111|41942.8|0
1600143600000|2020-09-15 04:20:00|42113.6|41945.4|42140.4|41972.2|42140.4|41972.2|42110.8|41942.6|0
1600143900000|2020-09-15 04:25:00|42164|41995.6|42190.4|42022|42191.9|42023.5|42152.3|41984.1|0
1600144200000|2020-09-15 04:30:00|42209.7|42041.1|42211.6|42043|42221.6|42053|42191.3|42022.9|0
1600144500000|2020-09-15 04:35:00|42207.8|42039.4|42166.8|41998.4|42217.5|42048.9|42166.8|41998.4|0
1600144800000|2020-09-15 04:40:00|42159.4|41991|42152.5|41984.3|42185|42016.6|42139.8|41971.6|0
1600145100000|2020-09-15 04:45:00|42158.2|41990|42177.7|42009.3|42177.7|42009.3|42154.1|41985.9|0
1600145400000|2020-09-15 04:50:00|42178.3|42009.9|42172.5|42004.1|42179.9|42011.5|42160.2|41991.8|0
1600145700000|2020-09-15 04:55:00|42167.5|41999.1|42212.1|42043.5|42212.1|42043.5|42167.5|41999.1|0
1600146000000|2020-09-15 05:00:00|42199.3|42030.9|42228.6|42060|42228.6|42060|42199|42030.6|0
1600146300000|2020-09-15 05:05:00|42223.6|42055|42234.5|42065.9|42236.3|42067.7|42206.6|42038.2|0
1600146600000|2020-09-15 05:10:00|42238.4|42069.8|42196.6|42028.2|42238.4|42069.8|42196.6|42028.2|0
1600146900000|2020-09-15 05:15:00|42176.9|42008.5|42247.2|42078.6|42247.2|42078.6|42176.9|42008.5|0
1600147200000|2020-09-15 05:20:00|42242.8|42074.2|42234.8|42066.2|42252.4|42083.8|42220.5|42051.9|0
1600147500000|2020-09-15 05:25:00|42220.2|42051.6|42205.3|42036.9|42238.1|42069.5|42205.3|42036.9|0
1600147800000|2020-09-15 05:30:00|42201|42032.6|42172.8|42004.4|42207.6|42039.2|42162|41993.6|0
1600148100000|2020-09-15 05:35:00|42169.8|42001.4|42148.6|41980.4|42174.1|42005.7|42148.1|41979.9|0
1600148400000|2020-09-15 05:40:00|42151.3|41983.1|42147.2|41979|42158.5|41990.3|42143.8|41975.6|0
1600148700000|2020-09-15 05:45:00|42149.5|41981.3|42182.5|42014.1|42204.3|42035.9|42146.6|41978.4|0
1600149000000|2020-09-15 05:50:00|42193.4|42025|42168.5|42000.1|42193.4|42025|42161.6|41993.2|0
1600149300000|2020-09-15 05:55:00|42171.2|42002.8|42213.5|42044.9|42232.3|42063.7|42166.9|41998.5|0
1600215000000|2020-09-16 00:10:00|42625.9|42455.7|42749.8|42579.2|42749.8|42579.2|42625.9|42455.7|0
1600215300000|2020-09-16 00:15:00|42725.4|42554.8|42614.3|42444.1|42725.4|42554.8|42605.8|42435.8|0
1600215600000|2020-09-16 00:20:00|42592.6|42422.6|42676.3|42505.9|42678.3|42507.9|42585.7|42415.7|0
1600215900000|2020-09-16 00:25:00|42666.3|42495.9|42634.6|42464.4|42666.3|42495.9|42595.4|42425.4|0
1600216200000|2020-09-16 00:30:00|42638.4|42468.2|42581.4|42411.4|42655.8|42485.6|42581.4|42411.4|0
1600216500000|2020-09-16 00:35:00|42602.4|42432.4|42631.2|42461|42631.2|42461|42593.7|42423.7|0
1600216800000|2020-09-16 00:40:00|42634.5|42464.3|42666.4|42496|42698.8|42528.4|42608.3|42438.3|0
1600217100000|2020-09-16 00:45:00|42671.8|42501.4|42648.3|42478.1|42677.5|42507.1|42629.6|42459.4|0
1600217400000|2020-09-16 00:50:00|42646|42475.8|42644.2|42474|42670.6|42500.2|42622.6|42452.4|0
1600217700000|2020-09-16 00:55:00|42654.5|42484.3|42619.2|42449|42688.5|42518.1|42619.2|42449|0
1600218000000|2020-09-16 01:00:00|42617.8|42447.6|42634.9|42464.7|42656.5|42486.3|42602|42432|0
1600218300000|2020-09-16 01:05:00|42645.6|42475.4|42674.5|42504.1|42676.2|42505.8|42629.7|42459.5|0
1600218600000|2020-09-16 01:10:00|42678.5|42508.1|42742.1|42571.5|42759.6|42589|42669.4|42499|0
1600218900000|2020-09-16 01:15:00|42744.3|42573.7|42750.7|42580.1|42775.8|42605|42729.5|42558.9|0
1600219200000|2020-09-16 01:20:00|42741.3|42570.7|42705.2|42534.8|42741.3|42570.7|42695.6|42525.2|0
1600219500000|2020-09-16 01:25:00|42700.8|42530.4|42734.2|42563.6|42755.8|42585.2|42700.8|42530.4|0
1600219800000|2020-09-16 01:30:00|42722.2|42551.6|42747.2|42576.6|42787.8|42617|42722.2|42551.6|0
1600220100000|2020-09-16 01:35:00|42752.3|42581.7|42750.8|42580.2|42762.9|42592.1|42730.9|42560.3|0
1600220400000|2020-09-16 01:40:00|42758.9|42588.3|42782.2|42611.4|42785.6|42614.8|42757.3|42586.7|0
1600220700000|2020-09-16 01:45:00|42781.2|42610.4|42789.4|42618.6|42814.6|42643.6|42775.7|42604.9|0
1600221000000|2020-09-16 01:50:00|42789.7|42618.9|42812.8|42641.8|42812.8|42641.8|42784.5|42613.7|0
1600221300000|2020-09-16 01:55:00|42813|42642|42803.4|42632.6|42813|42642|42768.6|42597.8|0
1600221600000|2020-09-16 02:00:00|42795|42624.2|42783.3|42612.5|42795|42624.2|42731.8|42561.2|0
1600221900000|2020-09-16 02:05:00|42780.3|42609.5|42750.5|42579.9|42799|42628.2|42750.5|42579.9|0
1600222200000|2020-09-16 02:10:00|42739.7|42569.1|42707.7|42537.3|42754.6|42584|42707.7|42537.3|0
1600222500000|2020-09-16 02:15:00|42725.7|42555.1|42722.2|42551.6|42725.7|42555.1|42706.8|42536.4|0
1600222800000|2020-09-16 02:20:00|42716.5|42545.9|42670.5|42500.1|42716.5|42545.9|42639.1|42468.9|0
1600223100000|2020-09-16 02:25:00|42670.9|42500.5|42686.7|42516.3|42699.5|42529.1|42670.9|42500.5|0
1600223400000|2020-09-16 02:30:00|42668.7|42498.3|42658.6|42488.4|42668.7|42498.3|42631.5|42461.3|0
1600223700000|2020-09-16 02:35:00|42643.2|42473|42685.2|42514.8|42685.2|42514.8|42642.9|42472.7|0
1600224000000|2020-09-16 02:40:00|42707.3|42536.9|42710.6|42540|42716|42545.4|42699.1|42528.7|0
1600224300000|2020-09-16 02:45:00|42714.6|42544|42651.5|42481.3|42714.6|42544|42651.5|42481.3|0
1600224600000|2020-09-16 02:50:00|42649.7|42479.5|42646.7|42476.5|42656.3|42486.1|42623.4|42453.2|0
1600224900000|2020-09-16 02:55:00|42641.8|42471.6|42683.2|42512.8|42683.2|42512.8|42641.8|42471.6|0
1600225200000|2020-09-16 03:00:00|42675.6|42505.2|42666.8|42496.4|42678.3|42507.9|42648|42477.8|0
1600225500000|2020-09-16 03:05:00|42668.4|42498|42744.1|42573.5|42744.1|42573.5|42668.4|42498|0
1600225800000|2020-09-16 03:10:00|42753.6|42583|42785.5|42614.7|42799.1|42628.3|42753.6|42583|0
1600226100000|2020-09-16 03:15:00|42802.9|42632.1|42803.5|42632.7|42821|42650|42776.4|42605.6|0
1600226400000|2020-09-16 03:20:00|42795.3|42624.5|42786.6|42615.8|42813.1|42642.1|42781|42610.2|0
1600226700000|2020-09-16 03:25:00|42781|42610.2|42832|42661|42833.6|42662.6|42781|42610.2|0
1600227000000|2020-09-16 03:30:00|42821.2|42650.2|42825.9|42654.9|42838.8|42667.8|42821.2|42650.2|0
1600227300000|2020-09-16 03:35:00|42838.7|42667.7|42855.7|42684.7|42859.7|42688.7|42798.8|42628|0
1600227600000|2020-09-16 03:40:00|42863.1|42691.9|42833.2|42662.2|42868.6|42697.4|42827.3|42656.3|0
1600227900000|2020-09-16 03:45:00|42827.6|42656.6|42834.1|42663.1|42834.1|42663.1|42810|42639.2|0
1600228200000|2020-09-16 03:50:00|42837.5|42666.5|42833.6|42662.6|42840.1|42669.1|42820.4|42649.4|0
1600228500000|2020-09-16 03:55:00|42833.5|42662.5|42876.9|42705.7|42876.9|42705.7|42833.5|42662.5|0
1600228800000|2020-09-16 04:00:00|42882.1|42710.9|42865.4|42694.2|42882.6|42711.4|42858.7|42687.7|0
1600229100000|2020-09-16 04:05:00|42866.8|42695.6|42883.8|42712.6|42883.8|42712.6|42865.8|42694.6|0
1600229400000|2020-09-16 04:10:00|42884.7|42713.5|42872.4|42701.2|42884.7|42713.5|42828.8|42657.8|0
1600229700000|2020-09-16 04:15:00|42859.9|42688.9|42877.9|42706.7|42879.5|42708.3|42849.7|42678.7|0
1600230000000|2020-09-16 04:20:00|42878.5|42707.3|42878.5|42707.3|42881.3|42710.1|42864.8|42693.6|0
1600230300000|2020-09-16 04:25:00|42875.8|42704.6|42854.1|42683.1|42885.6|42714.4|42854.1|42683.1|0
1600230600000|2020-09-16 04:30:00|42848.8|42677.8|42853|42682|42866.8|42695.6|42848.8|42677.8|0
1600230900000|2020-09-16 04:35:00|42864.1|42692.9|42855.4|42684.4|42876.9|42705.7|42855.4|42684.4|0
1600231200000|2020-09-16 04:40:00|42862.6|42691.4|42894.1|42722.9|42900.9|42729.7|42862.1|42690.9|0
1600231500000|2020-09-16 04:45:00|42902.8|42731.6|42885.7|42714.5|42902.8|42731.6|42863.3|42692.1|0
1600231800000|2020-09-16 04:50:00|42892.7|42721.5|42866.4|42695.2|42892.7|42721.5|42866.4|42695.2|0
1600232100000|2020-09-16 04:55:00|42868.3|42697.1|42862|42690.8|42872.8|42701.6|42856.4|42685.4|0
1600232400000|2020-09-16 05:00:00|42850.2|42679.2|42851.6|42680.6|42865.7|42694.5|42833|42662|0
1600232700000|2020-09-16 05:05:00|42843.7|42672.7|42844.2|42673.2|42857.4|42686.4|42839.5|42668.5|0
1600233000000|2020-09-16 05:10:00|42851.9|42680.9|42858.8|42687.8|42870.5|42699.3|42850.3|42679.3|0
1600233300000|2020-09-16 05:15:00|42846|42675|42884.4|42713.2|42885.5|42714.3|42846|42675|0
1600233600000|2020-09-16 05:20:00|42868.6|42697.4|42899.2|42728|42899.2|42728|42868.6|42697.4|0
1600233900000|2020-09-16 05:25:00|42908.8|42737.6|42886.7|42715.5|42908.8|42737.6|42886.7|42715.5|0
1600234200000|2020-09-16 05:30:00|42895.9|42724.7|42880.1|42708.9|42898.9|42727.7|42880.1|42708.9|0
1600234500000|2020-09-16 05:35:00|42874.8|42703.6|42855|42684|42874.8|42703.6|42855|42684|0
1600234800000|2020-09-16 05:40:00|42855.5|42684.5|42823|42652|42855.5|42684.5|42823|42652|0
1600235100000|2020-09-16 05:45:00|42785.3|42614.5|42752.1|42581.5|42785.3|42614.5|42752.1|42581.5|0
1600235400000|2020-09-16 05:50:00|42751.4|42580.8|42832|42661|42838.7|42667.7|42751.4|42580.8|0
1600235700000|2020-09-16 05:55:00|42844.7|42673.7|42846.6|42675.6|42866.5|42695.3|42817.1|42646.1|0
1600301400000|2020-09-17 00:10:00|42821.6|42650.6|42759.5|42588.9|42821.6|42650.6|42759.5|42588.9|0
1600301700000|2020-09-17 00:15:00|42718|42547.4|42573.9|42403.9|42718|42547.4|42567.5|42397.5|0
1600302000000|2020-09-17 00:20:00|42549|42379.2|42458.1|42288.7|42564.6|42394.6|42458.1|42288.7|0
1600302300000|2020-09-17 00:25:00|42455.8|42286.4|42433.2|42263.8|42486.1|42316.5|42418.1|42248.7|0
1600302600000|2020-09-17 00:30:00|42426|42256.6|42420.2|42250.8|42429.8|42260.4|42396|42226.8|0
1600302900000|2020-09-17 00:35:00|42395.2|42226|42443.8|42274.4|42455.7|42286.3|42395.2|42226|0
1600303200000|2020-09-17 00:40:00|42415.7|42246.3|42464.7|42295.1|42478.1|42308.5|42415.7|42246.3|0
1600303500000|2020-09-17 00:45:00|42474.3|42304.7|42483.8|42314.2|42483.8|42314.2|42442.4|42273|0
1600303800000|2020-09-17 00:50:00|42478.8|42309.2|42495|42325.4|42501.3|42331.7|42453.2|42283.8|0
1600304100000|2020-09-17 00:55:00|42513.7|42343.9|42546.2|42376.4|42546.2|42376.4|42489.5|42319.9|0
1600304400000|2020-09-17 01:00:00|42538.4|42368.6|42630.9|42460.7|42630.9|42460.7|42521.4|42351.6|0
1600304700000|2020-09-17 01:05:00|42651.3|42481.1|42586.1|42416.1|42651.3|42481.1|42586.1|42416.1|0
1600305000000|2020-09-17 01:10:00|42583.3|42413.3|42534.5|42364.7|42583.3|42413.3|42534.5|42364.7|0
1600305300000|2020-09-17 01:15:00|42541.1|42371.3|42572|42402|42599|42429|42539.3|42369.5|0
1600305600000|2020-09-17 01:20:00|42569.8|42399.8|42487.5|42317.9|42571.1|42401.1|42447.7|42278.3|0
1600305900000|2020-09-17 01:25:00|42517.3|42347.5|42518.8|42349|42533.3|42363.5|42512|42342.2|0
1600306200000|2020-09-17 01:30:00|42494.9|42325.3|42509.6|42340|42516.2|42346.4|42461.6|42292|0
1600306500000|2020-09-17 01:35:00|42476.4|42306.8|42450.7|42281.3|42476.4|42306.8|42444.6|42275.2|0
1600306800000|2020-09-17 01:40:00|42452.6|42283.2|42404.5|42235.3|42452.6|42283.2|42404.5|42235.3|0
1600307100000|2020-09-17 01:45:00|42431.7|42262.3|42452|42282.6|42455.2|42285.8|42429.2|42259.8|0
1600307400000|2020-09-17 01:50:00|42440.7|42271.3|42451.7|42282.3|42463|42293.4|42432.8|42263.4|0
1600307700000|2020-09-17 01:55:00|42444.9|42275.5|42427.6|42258.2|42444.9|42275.5|42425.2|42255.8|0
1600308000000|2020-09-17 02:00:00|42426.9|42257.5|42402.8|42233.6|42438.2|42268.8|42388.4|42219.2|0
1600308300000|2020-09-17 02:05:00|42420.4|42251|42389.2|42220|42420.4|42251|42389.2|42220|0
1600308600000|2020-09-17 02:10:00|42367.9|42198.7|42377.7|42208.5|42396.3|42227.1|42352.5|42183.5|0
1600308900000|2020-09-17 02:15:00|42405.8|42236.6|42364.5|42195.3|42410.2|42240.8|42364.5|42195.3|0
1600309200000|2020-09-17 02:20:00|42363.8|42194.6|42333.9|42164.9|42363.8|42194.6|42326.9|42157.9|0
1600309500000|2020-09-17 02:25:00|42322.3|42153.3|42386.7|42217.5|42386.7|42217.5|42313.5|42144.5|0
1600309800000|2020-09-17 02:30:00|42375.2|42206|42397.9|42228.7|42424.1|42254.7|42368.4|42199.2|0
1600310100000|2020-09-17 02:35:00|42403.1|42233.9|42423.5|42254.1|42446.5|42277.1|42403.1|42233.9|0
1600310400000|2020-09-17 02:40:00|42435|42265.6|42446.7|42277.3|42455.9|42286.5|42435|42265.6|0
1600310700000|2020-09-17 02:45:00|42441.6|42272.2|42368.4|42199.2|42441.6|42272.2|42368.4|42199.2|0
1600311000000|2020-09-17 02:50:00|42374.2|42205|42311.1|42142.1|42374.2|42205|42311.1|42142.1|0
1600311300000|2020-09-17 02:55:00|42305.2|42136.4|42301.4|42132.6|42318.6|42149.6|42291.4|42122.6|0
1600311600000|2020-09-17 03:00:00|42301|42132.2|42239.6|42071|42301|42132.2|42239.6|42071|0
1600311900000|2020-09-17 03:05:00|42246.1|42077.5|42224.8|42056.2|42253.8|42085.2|42224.8|42056.2|0
1600312200000|2020-09-17 03:10:00|42215|42046.4|42202.1|42033.7|42262.5|42093.7|42202.1|42033.7|0
1600312500000|2020-09-17 03:15:00|42186.2|42017.8|42241.9|42073.3|42241.9|42073.3|42177.3|42008.9|0
1600312800000|2020-09-17 03:20:00|42222.3|42053.7|42199.3|42030.9|42222.3|42053.7|42170.6|42002.2|0
1600313100000|2020-09-17 03:25:00|42201.3|42032.9|42191.3|42022.9|42203.6|42035.2|42190.1|42021.7|0
1600313400000|2020-09-17 03:30:00|42194.5|42026.1|42199.9|42031.5|42229.5|42060.9|42184.1|42015.7|0
1600313700000|2020-09-17 03:35:00|42200.5|42032.1|42216.9|42048.3|42218.8|42050.2|42183.3|42014.9|0
1600314000000|2020-09-17 03:40:00|42213.5|42044.9|42234.3|42065.7|42252.9|42084.3|42213.5|42044.9|0
1600314300000|2020-09-17 03:45:00|42236.6|42068|42242.5|42073.9|42248|42079.4|42222.9|42054.3|0
1600314600000|2020-09-17 03:50:00|42234.5|42065.9|42272.8|42104|42285.7|42116.9|42234.5|42065.9|0
1600314900000|2020-09-17 03:55:00|42301.1|42132.3|42231.8|42063.2|42301.1|42132.3|42231.8|42063.2|0
1600315200000|2020-09-17 04:00:00|42228|42059.4|42260|42091.2|42260|42091.2|42228|42059.4|0
1600315500000|2020-09-17 04:05:00|42257|42088.4|42284.6|42115.8|42311.1|42142.1|42253.6|42085|0
1600315800000|2020-09-17 04:10:00|42278.5|42109.7|42246.9|42078.3|42287.5|42118.7|42236.6|42068|0
1600316100000|2020-09-17 04:15:00|42247|42078.4|42251.9|42083.3|42264.4|42095.6|42233.4|42064.8|0
1600316400000|2020-09-17 04:20:00|42247|42078.4|42232.1|42063.5|42250.3|42081.7|42214.5|42045.9|0
1600316700000|2020-09-17 04:25:00|42231.5|42062.9|42243.4|42074.8|42254.9|42086.3|42208.5|42040.1|0
1600317000000|2020-09-17 04:30:00|42241.5|42072.9|42237.3|42068.7|42241.8|42073.2|42228.6|42060|0
1600317300000|2020-09-17 04:35:00|42237.9|42069.3|42237.5|42068.9|42241.8|42073.2|42231|42062.4|0
1600317600000|2020-09-17 04:40:00|42251.4|42082.8|42240.1|42071.5|42259|42090.4|42235.8|42067.2|0
1600317900000|2020-09-17 04:45:00|42230.8|42062.2|42215.9|42047.3|42242.4|42073.8|42215.9|42047.3|0
1600318200000|2020-09-17 04:50:00|42212.1|42043.5|42222.1|42053.5|42234.9|42066.3|42212.1|42043.5|0
1600318500000|2020-09-17 04:55:00|42216.1|42047.5|42203|42034.6|42220.1|42051.5|42203|42034.6|0
1600318800000|2020-09-17 05:00:00|42206.1|42037.7|42257.4|42088.8|42257.4|42088.8|42206.1|42037.7|0
1600319100000|2020-09-17 05:05:00|42274.5|42105.7|42285.3|42116.5|42287.8|42119|42264.1|42095.3|0
1600319400000|2020-09-17 05:10:00|42275.5|42106.7|42279.7|42110.9|42283.2|42114.4|42268.9|42100.1|0
1600319700000|2020-09-17 05:15:00|42277.8|42109|42284.2|42115.4|42296.7|42127.9|42260.9|42092.1|0
1600320000000|2020-09-17 05:20:00|42269.1|42100.3|42276.8|42108|42276.8|42108|42269.1|42100.3|0
1600320300000|2020-09-17 05:25:00|42291.5|42122.7|42290.7|42121.9|42327.5|42158.5|42290.7|42121.9|0
1600320600000|2020-09-17 05:30:00|42286.9|42118.1|42221.6|42053|42286.9|42118.1|42219.3|42050.7|0
1600320900000|2020-09-17 05:35:00|42209.7|42041.1|42231.5|42062.9|42231.5|42062.9|42202.6|42034.2|0
1600321200000|2020-09-17 05:40:00|42232.4|42063.8|42271.1|42102.3|42271.1|42102.3|42232.4|42063.8|0
1600321500000|2020-09-17 05:45:00|42249.3|42080.7|42277|42108.2|42277|42108.2|42233.5|42064.9|0
1600321800000|2020-09-17 05:50:00|42267.2|42098.4|42235.6|42067|42267.2|42098.4|42235.6|42067|0
1600322100000|2020-09-17 05:55:00|42222.2|42053.6|42226.9|42058.3|42233.2|42064.6|42177.7|42009.3|0
1600387800000|2020-09-18 00:10:00|42062.2|41894.2|42351.7|42182.7|42351.7|42182.7|42062.2|41894.2|0
1600388100000|2020-09-18 00:15:00|42346.6|42177.6|42300.3|42131.5|42387.9|42218.7|42295|42126.2|0
1600388400000|2020-09-18 00:20:00|42285.5|42116.7|42136.6|41968.4|42285.5|42116.7|42136.6|41968.4|0
1600388700000|2020-09-18 00:25:00|42139.8|41971.6|42111.8|41943.6|42183.9|42015.5|42111.8|41943.6|0
1600389000000|2020-09-18 00:30:00|42116|41947.8|42202.6|42034.2|42202.6|42034.2|42105.7|41937.7|0
1600389300000|2020-09-18 00:35:00|42204.4|42036|42128|41959.8|42204.4|42036|42118|41949.8|0
1600389600000|2020-09-18 00:40:00|42132.7|41964.5|42111.3|41943.1|42157.2|41989|42101.6|41933.6|0
1600389900000|2020-09-18 00:45:00|42092.9|41924.9|42096.8|41928.8|42126.8|41958.6|42077|41909|0
1600390200000|2020-09-18 00:50:00|42096.5|41928.5|42037.2|41869.4|42102.9|41934.9|42029.9|41862.1|0
1600390500000|2020-09-18 00:55:00|42058.3|41890.5|42012.7|41844.9|42065.1|41897.1|42007.8|41840.2|0
1600390800000|2020-09-18 01:00:00|42044.1|41876.3|42026.1|41858.3|42044.1|41876.3|42013.5|41845.7|0
1600391100000|2020-09-18 01:05:00|42020|41852.2|41973.5|41805.9|42033.7|41865.9|41969.3|41801.7|0
1600391400000|2020-09-18 01:10:00|41975.3|41807.7|41913|41745.6|41976.7|41809.1|41913|41745.6|0
1600391700000|2020-09-18 01:15:00|41951.3|41783.9|41946.6|41779.2|41973|41805.4|41928.4|41761|0
1600392000000|2020-09-18 01:20:00|41956.8|41789.4|41934.2|41766.8|41956.8|41789.4|41906|41738.8|0
1600392300000|2020-09-18 01:25:00|41932.8|41765.4|41918.4|41751|41937.2|41769.8|41888.7|41721.5|0
1600392600000|2020-09-18 01:30:00|41908.7|41741.4|41924.8|41757.4|41945.2|41777.8|41908.7|41741.4|0
1600392900000|2020-09-18 01:35:00|41924.5|41757.1|41949.4|41782|41955.3|41787.9|41922.7|41755.3|0
1600393200000|2020-09-18 01:40:00|41953|41785.6|41969.8|41802.2|41969.8|41802.2|41901.8|41734.6|0
1600393500000|2020-09-18 01:45:00|41980.5|41812.9|41981.2|41813.6|41987.9|41820.3|41957|41789.6|0
1600393800000|2020-09-18 01:50:00|41980.8|41813.2|41984.1|41816.5|41996.5|41828.9|41980.8|41813.2|0
1600394100000|2020-09-18 01:55:00|42000.1|41832.5|41974.3|41806.7|42002.6|41835|41963.1|41795.5|0
1600394400000|2020-09-18 02:00:00|41987.3|41819.7|41936.5|41769.1|41987.3|41819.7|41936.5|41769.1|0
1600394700000|2020-09-18 02:05:00|41928.1|41760.7|41951.3|41783.9|41986.3|41818.7|41928.1|41760.7|0
1600395000000|2020-09-18 02:10:00|41923.7|41756.3|41919.1|41751.7|41923.7|41756.3|41881.2|41714|0
1600395300000|2020-09-18 02:15:00|41913.4|41746|41900.7|41733.5|41931.9|41764.5|41878.1|41710.9|0
1600395600000|2020-09-18 02:20:00|41884.3|41717.1|41892.4|41725.2|41903.5|41736.3|41877.2|41710|0
1600395900000|2020-09-18 02:25:00|41901.9|41734.7|41898.5|41731.3|41905.4|41738.2|41893.5|41726.3|0
1600396200000|2020-09-18 02:30:00|41895.4|41728.2|41876.8|41709.6|41895.4|41728.2|41845.1|41678.1|0
1600396500000|2020-09-18 02:35:00|41874.5|41707.3|41852.4|41685.4|41879.4|41712.2|41852.4|41685.4|0
1600396800000|2020-09-18 02:40:00|41864.8|41697.6|41875.2|41708|41875.2|41708|41844.8|41677.8|0
1600397100000|2020-09-18 02:45:00|41879.7|41712.5|41905|41737.8|41909.7|41742.3|41877.7|41710.5|0
1600397400000|2020-09-18 02:50:00|41911.2|41743.8|41928.3|41760.9|41928.3|41760.9|41911.2|41743.8|0
1600397700000|2020-09-18 02:55:00|41942.7|41775.3|41959.9|41792.3|41960.2|41792.6|41934.1|41766.7|0
1600398000000|2020-09-18 03:00:00|41947.5|41780.1|41916.3|41748.9|41950.9|41783.5|41912.5|41745.1|0
1600398300000|2020-09-18 03:05:00|41916.6|41749.2|41965.5|41797.9|41965.5|41797.9|41916.6|41749.2|0
1600398600000|2020-09-18 03:10:00|41971.8|41804.2|41950.9|41783.5|41986|41818.4|41946.1|41778.7|0
1600398900000|2020-09-18 03:15:00|41948.6|41781.2|41929.2|41761.8|41953.5|41786.1|41929.2|41761.8|0
1600399200000|2020-09-18 03:20:00|41940.6|41773.2|41933.3|41765.9|41949.3|41781.9|41927.6|41760.2|0
1600399500000|2020-09-18 03:25:00|41932.4|41765|41925|41757.6|41932.4|41765|41918.4|41751|0
1600399800000|2020-09-18 03:30:00|41924.7|41757.3|41863.4|41696.2|41925.7|41758.3|41863.4|41696.2|0
1600400100000|2020-09-18 03:35:00|41875.6|41708.4|41882.9|41715.7|41882.9|41715.7|41864.9|41697.7|0
1600400400000|2020-09-18 03:40:00|41878.9|41711.7|41864.7|41697.5|41894.3|41727.1|41864.7|41697.5|0
1600400700000|2020-09-18 03:45:00|41861.6|41694.4|41860.5|41693.3|41871.7|41704.5|41851.9|41684.9|0
1600401000000|2020-09-18 03:50:00|41875.5|41708.3|41852.9|41685.9|41885.9|41718.7|41852.9|41685.9|0
1600401300000|2020-09-18 03:55:00|41851.8|41684.8|41844.3|41677.3|41851.8|41684.8|41832.4|41665.4|0
1600401600000|2020-09-18 04:00:00|41842.3|41675.3|41811.2|41644.2|41848.4|41681.4|41807.3|41640.5|0
1600401900000|2020-09-18 04:05:00|41806|41639.2|41811.5|41644.5|41822|41655|41806|41639.2|0
1600402200000|2020-09-18 04:10:00|41829|41662|41816.3|41649.3|41829|41662|41816.3|41649.3|0
1600402500000|2020-09-18 04:15:00|41814.1|41647.1|41837.9|41670.9|41837.9|41670.9|41809.8|41642.8|0
1600402800000|2020-09-18 04:20:00|41835.5|41668.5|41836.6|41669.6|41838.9|41671.9|41808.5|41641.6|0
1600403100000|2020-09-18 04:25:00|41833.9|41666.9|41820.4|41653.4|41833.9|41666.9|41818.3|41651.3|0
1600403400000|2020-09-18 04:30:00|41808.2|41641.4|41813.5|41646.5|41828.9|41661.9|41803.8|41637|0
1600403700000|2020-09-18 04:35:00|41810.3|41643.3|41781.2|41614.4|41810.3|41643.3|41773.3|41606.5|0
1600404000000|2020-09-18 04:40:00|41785.3|41618.5|41791.5|41624.7|41791.5|41624.7|41771|41604.2|0
1600404300000|2020-09-18 04:45:00|41793|41626.2|41787.6|41620.8|41794.2|41627.4|41777.5|41610.7|0
1600404600000|2020-09-18 04:50:00|41779.6|41612.8|41792.1|41625.3|41792.1|41625.3|41762.4|41595.6|0
1600404900000|2020-09-18 04:55:00|41811.3|41644.3|41841.8|41674.8|41858.7|41691.5|41810.2|41643.2|0
1600405200000|2020-09-18 05:00:00|41838.7|41671.7|41865.8|41698.6|41876.5|41709.3|41838.7|41671.7|0
1600405500000|2020-09-18 05:05:00|41865.2|41698|41868.6|41701.4|41868.6|41701.4|41848.2|41681.2|0
1600405800000|2020-09-18 05:10:00|41869.5|41702.3|41891.3|41724.1|41910.2|41742.8|41863.1|41695.9|0
1600406100000|2020-09-18 05:15:00|41881.6|41714.4|41878.9|41711.7|41904|41736.8|41877.5|41710.3|0
1600406400000|2020-09-18 05:20:00|41886.3|41719.1|41916.7|41749.3|41916.7|41749.3|41879.2|41712|0
1600406700000|2020-09-18 05:25:00|41919.4|41752|41921.1|41753.7|41922.8|41755.4|41903.2|41736|0
1600407000000|2020-09-18 05:30:00|41930.8|41763.4|41896|41728.8|41930.8|41763.4|41896|41728.8|0
1600407300000|2020-09-18 05:35:00|41886|41718.8|41871.9|41704.7|41889.4|41722.2|41857.6|41690.6|0
1600407600000|2020-09-18 05:40:00|41855|41688|41901.6|41734.4|41904|41736.8|41855|41688|0
1600407900000|2020-09-18 05:45:00|41898.7|41731.5|41853.6|41686.6|41898.7|41731.5|41853.6|41686.6|0
1600408200000|2020-09-18 05:50:00|41853.3|41686.3|41866.7|41699.5|41866.8|41699.6|41847|41680|0
1600408500000|2020-09-18 05:55:00|41845.8|41678.8|41892.3|41725.1|41892.3|41725.1|41845.8|41678.8|0
1600647000000|2020-09-21 00:10:00|42119|41950.8|42336.2|42167.2|42336.2|42167.2|42103.8|41935.8|0
1600647300000|2020-09-21 00:15:00|42333.3|42164.3|42366.8|42197.6|42382.1|42212.9|42275.8|42107|0
1600647600000|2020-09-21 00:20:00|42390.2|42221|42311.9|42142.9|42390.2|42221|42309.6|42140.6|0
1600647900000|2020-09-21 00:25:00|42295.3|42126.5|42265|42096.2|42295.3|42126.5|42219.1|42050.5|0
1600648200000|2020-09-21 00:30:00|42258.1|42089.5|42278.3|42109.5|42287.8|42119|42254.2|42085.6|0
1600648500000|2020-09-21 00:35:00|42269.9|42101.1|42356.1|42187.1|42356.1|42187.1|42269.9|42101.1|0
1600648800000|2020-09-21 00:40:00|42362.3|42193.1|42378.6|42209.4|42380.9|42211.7|42343.3|42174.3|0
1600649100000|2020-09-21 00:45:00|42374.3|42205.1|42317.7|42148.7|42388.3|42219.1|42317.7|42148.7|0
1600649400000|2020-09-21 00:50:00|42310.4|42141.4|42307.9|42139.1|42344.4|42175.4|42305.1|42136.3|0
1600649700000|2020-09-21 00:55:00|42272|42103.2|42361.1|42191.9|42361.1|42191.9|42265.6|42096.8|0
1600650000000|2020-09-21 01:00:00|42348.2|42179.2|42376.5|42207.3|42376.5|42207.3|42308.9|42140.1|0
1600650300000|2020-09-21 01:05:00|42393.3|42224.1|42361.2|42192|42394.6|42225.4|42346.1|42177.1|0
1600650600000|2020-09-21 01:10:00|42321.2|42152.2|42286|42117.2|42321.2|42152.2|42252.6|42084|0
1600650900000|2020-09-21 01:15:00|42297|42128.2|42357.2|42188.2|42357.2|42188.2|42297|42128.2|0
1600651200000|2020-09-21 01:20:00|42368.4|42199.2|42369|42199.8|42386|42216.8|42367.5|42198.3|0
1600651500000|2020-09-21 01:25:00|42371.7|42202.5|42424.9|42255.5|42424.9|42255.5|42371.7|42202.5|0
1600651800000|2020-09-21 01:30:00|42419.2|42249.8|42360.2|42191|42419.2|42249.8|42356.4|42187.4|0
1600652100000|2020-09-21 01:35:00|42358.5|42189.5|42283.6|42114.8|42365.2|42196|42283.6|42114.8|0
1600652400000|2020-09-21 01:40:00|42249.6|42081|42218.6|42050|42268.4|42099.6|42218.6|42050|0
1600652700000|2020-09-21 01:45:00|42229.4|42060.8|42203.7|42035.3|42234.2|42065.6|42200.6|42032.2|0
1600653000000|2020-09-21 01:50:00|42191.1|42022.7|42142.7|41974.5|42191.1|42022.7|42119|41950.8|0
1600653300000|2020-09-21 01:55:00|42166.3|41997.9|42093.9|41925.9|42176.1|42007.7|42086|41918|0
1600653600000|2020-09-21 02:00:00|42073|41905|42115.2|41947|42142.1|41973.9|42073|41905|0
1600653900000|2020-09-21 02:05:00|42098.3|41930.3|42065.6|41897.6|42111.7|41943.5|42065.6|41897.6|0
1600654200000|2020-09-21 02:10:00|42039.8|41872|42041.2|41873.4|42046.4|41878.6|42003.7|41836.1|0
1600654500000|2020-09-21 02:15:00|42046.5|41878.7|42017.2|41849.4|42046.5|41878.7|41987.4|41819.8|0
1600654800000|2020-09-21 02:20:00|42026.2|41858.4|42042.4|41874.6|42050.5|41882.7|42026.2|41858.4|0
1600655100000|2020-09-21 02:25:00|42051.5|41883.7|42040.8|41873|42051.5|41883.7|42017.9|41850.1|0
1600655400000|2020-09-21 02:30:00|42035.4|41867.6|42078.6|41910.6|42078.6|41910.6|42034.4|41866.6|0
1600655700000|2020-09-21 02:35:00|42084.1|41916.1|42046.8|41879|42092.1|41924.1|42023.6|41855.8|0
1600656000000|2020-09-21 02:40:00|42053.1|41885.3|42057.4|41889.6|42074.6|41906.6|42050.1|41882.3|0
1600656300000|2020-09-21 02:45:00|42064.9|41896.9|42002.3|41834.7|42070|41902|41991.2|41823.6|0
1600656600000|2020-09-21 02:50:00|41959.5|41791.9|41968.9|41801.3|42002.5|41834.9|41951.2|41783.8|0
1600656900000|2020-09-21 02:55:00|41975.9|41808.3|41949.8|41782.4|41991.3|41823.7|41934.7|41767.3|0
1600657200000|2020-09-21 03:00:00|41943.5|41776.1|41899.3|41732.1|41943.5|41776.1|41899.3|41732.1|0
1600657500000|2020-09-21 03:05:00|41909.5|41742.1|41963.7|41796.1|41966|41798.4|41890.7|41723.5|0
1600657800000|2020-09-21 03:10:00|41961.9|41794.3|42017.3|41849.5|42017.3|41849.5|41961.9|41794.3|0
1600658100000|2020-09-21 03:15:00|42021.2|41853.4|41899.2|41732|42021.2|41853.4|41891.3|41724.1|0
1600658400000|2020-09-21 03:20:00|41884.7|41717.5|41936.7|41769.3|41954.8|41787.4|41884.7|41717.5|0
1600658700000|2020-09-21 03:25:00|41930.3|41762.9|41886.7|41719.5|41930.3|41762.9|41880.6|41713.4|0
1600659000000|2020-09-21 03:30:00|41915.9|41748.5|41951.4|41784|41951.4|41784|41893|41725.8|0
1600659300000|2020-09-21 03:35:00|41944.6|41777.2|41966.2|41798.6|41966.2|41798.6|41940|41772.6|0
1600659600000|2020-09-21 03:40:00|41965.9|41798.3|41938.4|41771|41969.6|41802|41936.6|41769.2|0
1600659900000|2020-09-21 03:45:00|41930|41762.6|41989.7|41822.1|42002.5|41834.9|41930|41762.6|0
1600660200000|2020-09-21 03:50:00|41997.1|41829.5|42043.5|41875.7|42043.5|41875.7|41989.3|41821.7|0
1600660500000|2020-09-21 03:55:00|42019.6|41851.8|42021|41853.2|42024.3|41856.5|42010.2|41842.4|0
1600660800000|2020-09-21 04:00:00|42031.9|41864.1|42015.6|41847.8|42031.9|41864.1|41981.2|41813.6|0
1600661100000|2020-09-21 04:05:00|42033.7|41865.9|41986.1|41818.5|42033.7|41865.9|41982.6|41815|0
1600661400000|2020-09-21 04:10:00|41999.9|41832.3|42022|41854.2|42027.3|41859.5|41998.8|41831.2|0
1600661700000|2020-09-21 04:15:00|42017.9|41850.1|42031.2|41863.4|42035.5|41867.7|42006.5|41838.9|0
1600662000000|2020-09-21 04:20:00|42036.5|41868.7|42010.1|41842.3|42046.8|41879|42010.1|41842.3|0
1600662300000|2020-09-21 04:25:00|41990.3|41822.7|41991.2|41823.6|42001.5|41833.9|41977.5|41809.9|0
1600662600000|2020-09-21 04:30:00|41984.5|41816.9|41957.8|41790.4|41984.5|41816.9|41957.8|41790.4|0
1600662900000|2020-09-21 04:35:00|41955|41787.6|41966.2|41798.6|41966.2|41798.6|41938.1|41770.7|0
1600663200000|2020-09-21 04:40:00|41980.8|41813.2|41981.4|41813.8|41983.2|41815.6|41966.3|41798.7|0
1600663500000|2020-09-21 04:45:00|41976.2|41808.6|42005.1|41837.5|42008|41840.4|41973.5|41805.9|0
1600663800000|2020-09-21 04:50:00|41974.3|41806.7|41928.5|41761.1|41985.4|41817.8|41928.5|41761.1|0
1600664100000|2020-09-21 04:55:00|41916.5|41749.1|41923.6|41756.2|41929.7|41762.3|41907.9|41740.7|0
1600664400000|2020-09-21 05:00:00|41918.8|41751.4|41913.5|41746.1|41922.1|41754.7|41896.9|41729.7|0
1600664700000|2020-09-21 05:05:00|41913.8|41746.4|41932.7|41765.3|41933.4|41766|41908.7|41741.4|0
1600665000000|2020-09-21 05:10:00|41923.7|41756.3|41881.4|41714.2|41923.7|41756.3|41881.4|41714.2|0
1600665300000|2020-09-21 05:15:00|41874.9|41707.7|41887.3|41720.1|41896.3|41729.1|41874.9|41707.7|0
1600665600000|2020-09-21 05:20:00|41884|41716.8|41858.1|41691.1|41897.5|41730.3|41858.1|41691.1|0
1600665900000|2020-09-21 05:25:00|41829.7|41662.7|41841.6|41674.6|41856.6|41689.6|41829.7|41662.7|0
1600666200000|2020-09-21 05:30:00|41829.3|41662.3|41795.8|41629|41833.5|41666.5|41795.8|41629|0
1600666500000|2020-09-21 05:35:00|41781.7|41614.9|41786.4|41619.6|41805.8|41639|41773.6|41606.8|0
1600666800000|2020-09-21 05:40:00|41795.1|41628.3|41804.2|41637.4|41839.8|41672.8|41795.1|41628.3|0
1600667100000|2020-09-21 05:45:00|41777.4|41610.6|41829.3|41662.3|41829.3|41662.3|41777.4|41610.6|0
1600667400000|2020-09-21 05:50:00|41840.3|41673.3|41785.9|41619.1|41840.3|41673.3|41775.4|41608.6|0
1600667700000|2020-09-21 05:55:00|41779.9|41613.1|41826.8|41659.8|41826.8|41659.8|41779.9|41613.1|0
1600733400000|2020-09-22 00:10:00|42052.4|41884.6|42119.1|41950.9|42119.1|41950.9|42010.9|41843.1|0
1600733700000|2020-09-22 00:15:00|42123.1|41954.9|42117.7|41949.5|42200.6|42032.2|42117.7|41949.5|0
1600734000000|2020-09-22 00:20:00|42117.4|41949.2|42190|42021.6|42190|42021.6|42117.4|41949.2|0
1600734300000|2020-09-22 00:25:00|42151.9|41983.7|42193.7|42025.3|42193.7|42025.3|42120.6|41952.4|0
1600734600000|2020-09-22 00:30:00|42184.7|42016.3|42228.3|42059.7|42230.4|42061.8|42177.4|42009|0
1600734900000|2020-09-22 00:35:00|42226|42057.4|42315.9|42146.9|42315.9|42146.9|42224.8|42056.2|0
1600735200000|2020-09-22 00:40:00|42291.3|42122.5|42192.1|42023.7|42291.3|42122.5|42192.1|42023.7|0
1600735500000|2020-09-22 00:45:00|42189.7|42021.3|42301.4|42132.6|42301.4|42132.6|42171.6|42003.2|0
1600735800000|2020-09-22 00:50:00|42256.2|42087.6|42310.5|42141.5|42327.3|42158.3|42247.9|42079.3|0
1600736100000|2020-09-22 00:55:00|42293.8|42125|42355.1|42186.1|42355.8|42186.8|42293.8|42125|0
1600736400000|2020-09-22 01:00:00|42361.8|42192.6|42292.3|42123.5|42361.8|42192.6|42265.3|42096.5|0
1600736700000|2020-09-22 01:05:00|42250.1|42081.5|42344.5|42175.5|42344.5|42175.5|42237.9|42069.3|0
1600737000000|2020-09-22 01:10:00|42336.3|42167.3|42268.4|42099.6|42336.3|42167.3|42175.8|42007.4|0
1600737300000|2020-09-22 01:15:00|42270.8|42102|42136|41967.8|42292.3|42123.5|42136|41967.8|0
1600737600000|2020-09-22 01:20:00|42134.9|41966.7|42079.5|41911.5|42184.1|42015.7|42049.5|41881.7|0
1600737900000|2020-09-22 01:25:00|42055.2|41887.4|42162|41993.6|42162|41993.6|42055.2|41887.4|0
1600738200000|2020-09-22 01:30:00|42116.3|41948.1|42113.6|41945.4|42122.5|41954.3|42094.1|41926.1|0
1600738500000|2020-09-22 01:35:00|42129.3|41961.1|42184.2|42015.8|42184.2|42015.8|42129.3|41961.1|0
1600738800000|2020-09-22 01:40:00|42198|42029.6|42146.7|41978.5|42201.3|42032.9|42111.7|41943.5|0
1600739100000|2020-09-22 01:45:00|42148.9|41980.7|42115.3|41947.1|42148.9|41980.7|42112.4|41944.2|0
1600739400000|2020-09-22 01:50:00|42119|41950.8|42087.5|41919.5|42138.2|41970|42087.5|41919.5|0
1600739700000|2020-09-22 01:55:00|42094.6|41926.6|42127.4|41959.2|42127.4|41959.2|42094|41926|0
1600740000000|2020-09-22 02:00:00|42145.9|41977.7|42199.9|42031.5|42199.9|42031.5|42144.8|41976.6|0
1600740300000|2020-09-22 02:05:00|42202.9|42034.5|42204.9|42036.5|42215.6|42047|42183.7|42015.3|0
1600740600000|2020-09-22 02:10:00|42194|42025.6|42161.5|41993.1|42194|42025.6|42161.5|41993.1|0
1600740900000|2020-09-22 02:15:00|42093.5|41925.5|42007.7|41840.1|42098.7|41930.7|42007.7|41840.1|0
1600741200000|2020-09-22 02:20:00|42013.2|41845.4|42057.4|41889.6|42057.5|41889.7|41994.9|41827.3|0
1600741500000|2020-09-22 02:25:00|42099.1|41931.1|42093.2|41925.2|42116|41947.8|42082.1|41914.1|0
1600741800000|2020-09-22 02:30:00|42103.3|41935.3|42123.4|41955.2|42140.4|41972.2|42103.3|41935.3|0
1600742100000|2020-09-22 02:35:00|42131.1|41962.9|42104.7|41936.7|42131.1|41962.9|42099.9|41931.9|0
1600742400000|2020-09-22 02:40:00|42105.2|41937.2|42150.4|41982.2|42154.9|41986.7|42080.7|41912.7|0
1600742700000|2020-09-22 02:45:00|42148.1|41979.9|42154.7|41986.5|42154.7|41986.5|42128.9|41960.7|0
1600743000000|2020-09-22 02:50:00|42145.6|41977.4|42154.4|41986.2|42182.5|42014.1|42145.6|41977.4|0
1600743300000|2020-09-22 02:55:00|42122.3|41954.1|42174.4|42006|42174.4|42006|42122.3|41954.1|0
1600743600000|2020-09-22 03:00:00|42164.3|41995.9|42145.2|41977|42169.7|42001.3|42106.9|41938.9|0
1600743900000|2020-09-22 03:05:00|42169.5|42001.1|42184.5|42016.1|42224.9|42056.3|42169.5|42001.1|0
1600744200000|2020-09-22 03:10:00|42177.4|42009|42207.1|42038.7|42218.6|42050|42177.4|42009|0
1600744500000|2020-09-22 03:15:00|42219.2|42050.6|42242.9|42074.3|42242.9|42074.3|42211.4|42042.8|0
1600744800000|2020-09-22 03:20:00|42261.4|42092.6|42337.8|42168.8|42363.6|42194.4|42261.4|42092.6|0
1600745100000|2020-09-22 03:25:00|42338.8|42169.8|42399.1|42229.9|42400.1|42230.9|42338.8|42169.8|0
1600745400000|2020-09-22 03:30:00|42399.4|42230.2|42347.6|42178.6|42399.4|42230.2|42347.6|42178.6|0
1600745700000|2020-09-22 03:35:00|42348.3|42179.3|42387.6|42218.4|42389.1|42219.9|42348.3|42179.3|0
1600746000000|2020-09-22 03:40:00|42389.5|42220.3|42387.6|42218.4|42402.7|42233.5|42379.6|42210.4|0
1600746300000|2020-09-22 03:45:00|42395.2|42226|42405.5|42236.3|42411.7|42242.3|42347.7|42178.7|0
1600746600000|2020-09-22 03:50:00|42405|42235.8|42392.7|42223.5|42405|42235.8|42360.2|42191|0
1600746900000|2020-09-22 03:55:00|42387.3|42218.1|42410.2|42240.8|42410.2|42240.8|42383.2|42214|0
1600747200000|2020-09-22 04:00:00|42403.7|42234.5|42394.8|42225.6|42403.7|42234.5|42363.6|42194.4|0
1600747500000|2020-09-22 04:05:00|42404.6|42235.4|42402.1|42232.9|42405.7|42236.5|42385.6|42216.4|0
1600747800000|2020-09-22 04:10:00|42406.4|42237.2|42423.9|42254.5|42434.4|42265|42403.2|42234|0
1600748100000|2020-09-22 04:15:00|42428.6|42259.2|42422.9|42253.5|42442.3|42272.9|42412|42242.6|0
1600748400000|2020-09-22 04:20:00|42398.7|42229.5|42410.5|42241.1|42418.5|42249.1|42398.7|42229.5|0
1600748700000|2020-09-22 04:25:00|42428.9|42259.5|42422.3|42252.9|42430.5|42261.1|42406.9|42237.7|0
1600749000000|2020-09-22 04:30:00|42418.3|42248.9|42487.6|42318|42487.6|42318|42418.3|42248.9|0
1600749300000|2020-09-22 04:35:00|42491|42321.4|42455.7|42286.3|42491|42321.4|42441.4|42272|0
1600749600000|2020-09-22 04:40:00|42463.5|42293.9|42495.4|42325.8|42500.2|42330.6|42463.5|42293.9|0
1600749900000|2020-09-22 04:45:00|42496.6|42327|42505.6|42336|42505.6|42336|42466|42296.4|0
1600750200000|2020-09-22 04:50:00|42506|42336.4|42501.2|42331.6|42506|42336.4|42480.8|42311.2|0
1600750500000|2020-09-22 04:55:00|42499.2|42329.6|42493.4|42323.8|42504.5|42334.9|42473.7|42304.1|0
1600750800000|2020-09-22 05:00:00|42499.6|42330|42489.4|42319.8|42499.6|42330|42472.5|42302.9|0
1600751100000|2020-09-22 05:05:00|42487.4|42317.8|42495|42325.4|42501.4|42331.8|42475.4|42305.8|0
1600751400000|2020-09-22 05:10:00|42501.6|42332|42502.5|42332.9|42506.6|42337|42491.5|42321.9|0
1600751700000|2020-09-22 05:15:00|42509.4|42339.8|42500.7|42331.1|42509.4|42339.8|42451.5|42282.1|0
1600752000000|2020-09-22 05:20:00|42490.6|42321|42501.3|42331.7|42502.8|42333.2|42481.4|42311.8|0
1600752300000|2020-09-22 05:25:00|42500.8|42331.2|42487.9|42318.3|42500.8|42331.2|42470.1|42300.5|0
1600752600000|2020-09-22 05:30:00|42489.2|42319.6|42500.1|42330.5|42500.9|42331.3|42471.2|42301.6|0
1600752900000|2020-09-22 05:35:00|42488.3|42318.7|42510.6|42340.8|42510.6|42340.8|42469.8|42300.2|0
1600753200000|2020-09-22 05:40:00|42510.9|42341.1|42483.3|42313.7|42510.9|42341.1|42483.3|42313.7|0
1600753500000|2020-09-22 05:45:00|42492.9|42323.3|42491.7|42322.1|42492.9|42323.3|42471.3|42301.7|0
1600753800000|2020-09-22 05:50:00|42466|42296.4|42453.9|42284.5|42470|42300.4|42428.3|42258.9|0
1600754100000|2020-09-22 05:55:00|42464.5|42294.9|42347.4|42178.4|42464.5|42294.9|42347.4|42178.4|0
1600819800000|2020-09-23 00:10:00|42798.8|42628|42891.7|42720.5|42918.3|42746.9|42798.8|42628|0
1600820100000|2020-09-23 00:15:00|42884|42712.8|42953.5|42782.1|42953.5|42782.1|42884|42712.8|0
1600820400000|2020-09-23 00:20:00|42950.2|42778.8|42966.1|42794.5|42987.9|42816.3|42938.8|42767.4|0
1600820700000|2020-09-23 00:25:00|42952.7|42781.3|42911.5|42740.1|42968.6|42797|42892.7|42721.5|0
1600821000000|2020-09-23 00:30:00|42928.1|42756.7|42991.6|42820|42991.6|42820|42921|42749.6|0
1600821300000|2020-09-23 00:35:00|42990.9|42819.3|42980.8|42809.2|43000.1|42828.5|42963.8|42792.2|0
1600821600000|2020-09-23 00:40:00|42983.9|42812.3|42988.8|42817.2|42997.5|42825.9|42974|42802.4|0
1600821900000|2020-09-23 00:45:00|42989.3|42817.7|43051|42879.2|43051|42879.2|42965.9|42794.3|0
1600822200000|2020-09-23 00:50:00|43064|42892|42987|42815.4|43072.1|42900.1|42987|42815.4|0
1600822500000|2020-09-23 00:55:00|43009|42837.4|42982.8|42811.2|43025.1|42853.3|42969.3|42797.7|0
1600822800000|2020-09-23 01:00:00|42989.5|42817.9|43020|42848.2|43020|42848.2|42989.5|42817.9|0
1600823100000|2020-09-23 01:05:00|43013.7|42841.9|42984.3|42812.7|43013.7|42841.9|42981.2|42809.6|0
1600823400000|2020-09-23 01:10:00|42987.6|42816|43002.2|42830.6|43012.7|42840.9|42986.9|42815.3|0
1600823700000|2020-09-23 01:15:00|43008.2|42836.6|43045.5|42873.7|43079.5|42907.5|43008.2|42836.6|0
1600824000000|2020-09-23 01:20:00|43047.7|42875.9|43051.4|42879.6|43074.3|42902.3|43047.7|42875.9|0
1600824300000|2020-09-23 01:25:00|43045.1|42873.3|43051.8|42880|43066|42894|43034.7|42862.9|0
1600824600000|2020-09-23 01:30:00|43054.1|42882.3|43057.8|42886|43103.8|42931.8|43054.1|42882.3|0
1600824900000|2020-09-23 01:35:00|43056|42884.2|43157.9|42985.7|43157.9|42985.7|43056|42884.2|0
1600825200000|2020-09-23 01:40:00|43160.2|42988|43126.4|42954.2|43173.7|43001.3|43126.4|42954.2|0
1600825500000|2020-09-23 01:45:00|43124.5|42952.3|43151.7|42979.5|43168.9|42996.5|43111.3|42939.1|0
1600825800000|2020-09-23 01:50:00|43144.8|42972.6|43182.6|43010.2|43182.6|43010.2|43144.8|42972.6|0
1600826100000|2020-09-23 01:55:00|43188.1|43015.7|43270.7|43097.9|43270.7|43097.9|43188.1|43015.7|0
1600826400000|2020-09-23 02:00:00|43263.6|43090.8|43300.5|43127.7|43325.9|43152.9|43263.6|43090.8|0
1600826700000|2020-09-23 02:05:00|43298.9|43126.1|43221.5|43048.9|43306.3|43133.5|43221.5|43048.9|0
1600827000000|2020-09-23 02:10:00|43229.3|43056.7|43268.2|43095.4|43268.2|43095.4|43221.4|43048.8|0
1600827300000|2020-09-23 02:15:00|43266.4|43093.6|43313.1|43140.1|43313.1|43140.1|43266.4|43093.6|0
1600827600000|2020-09-23 02:20:00|43300.5|43127.7|43280.1|43107.3|43319.2|43146.2|43280.1|43107.3|0
1600827900000|2020-09-23 02:25:00|43296.4|43123.6|43288.1|43115.3|43305.3|43132.5|43286.3|43113.5|0
1600828200000|2020-09-23 02:30:00|43283|43110.2|43338.6|43165.6|43338.6|43165.6|43276.3|43103.5|0
1600828500000|2020-09-23 02:35:00|43314.2|43141.2|43340.4|43167.4|43360.1|43187.1|43314.2|43141.2|0
1600828800000|2020-09-23 02:40:00|43343|43170|43344.6|43171.6|43373.9|43200.7|43343|43170|0
1600829100000|2020-09-23 02:45:00|43340.9|43167.9|43338.6|43165.6|43363.2|43190|43338.5|43165.5|0
1600829400000|2020-09-23 02:50:00|43335.6|43162.6|43330.1|43157.1|43339.4|43166.4|43323|43150|0
1600829700000|2020-09-23 02:55:00|43331|43158|43306.5|43133.7|43338|43165|43306.5|43133.7|0
1600830000000|2020-09-23 03:00:00|43289|43116.2|43295.6|43122.8|43295.6|43122.8|43225.4|43052.8|0
1600830300000|2020-09-23 03:05:00|43276.4|43103.6|43282.3|43109.5|43283.9|43111.1|43253.1|43080.5|0
1600830600000|2020-09-23 03:10:00|43295.9|43123.1|43345.5|43172.5|43352.9|43179.9|43295.9|43123.1|0
1600830900000|2020-09-23 03:15:00|43357.1|43184.1|43451.8|43278.4|43451.8|43278.4|43357.1|43184.1|0
1600831200000|2020-09-23 03:20:00|43444.2|43270.8|43455.6|43282.2|43461.6|43288.2|43429.2|43255.8|0
1600831500000|2020-09-23 03:25:00|43448.2|43274.8|43470.7|43297.1|43470.7|43297.1|43434.4|43261|0
1600831800000|2020-09-23 03:30:00|43485.9|43312.3|43472.2|43298.6|43517.3|43343.5|43466.7|43293.1|0
1600832100000|2020-09-23 03:35:00|43488.9|43315.3|43474.7|43301.1|43494.1|43320.5|43474.7|43301.1|0
1600832400000|2020-09-23 03:40:00|43482.2|43308.6|43486.5|43312.9|43491.5|43317.9|43481.8|43308.2|0
1600832700000|2020-09-23 03:45:00|43487.2|43313.6|43504.7|43331.1|43515.9|43342.1|43474.8|43301.2|0
1600833000000|2020-09-23 03:50:00|43508|43334.4|43491.1|43317.5|43541.6|43367.8|43491.1|43317.5|0
1600833300000|2020-09-23 03:55:00|43466.8|43293.2|43517.5|43343.7|43517.5|43343.7|43466.8|43293.2|0
1600833600000|2020-09-23 04:00:00|43516.6|43342.8|43532.9|43359.1|43551.1|43377.3|43494.2|43320.6|0
1600833900000|2020-09-23 04:05:00|43551.2|43377.4|43599|43425|43616.6|43442.4|43551.2|43377.4|0
1600834200000|2020-09-23 04:10:00|43614.6|43440.4|43626.3|43452.1|43636.5|43462.3|43614.6|43440.4|0
1600834500000|2020-09-23 04:15:00|43628.7|43454.5|43626|43451.8|43682.8|43508.4|43616.2|43442|0
1600834800000|2020-09-23 04:20:00|43619.6|43445.4|43649.9|43475.7|43660.6|43486.4|43619.6|43445.4|0
1600835100000|2020-09-23 04:25:00|43643.3|43469.1|43648.5|43474.3|43662.3|43487.9|43640.1|43465.9|0
1600835400000|2020-09-23 04:30:00|43656.2|43482|43671.8|43497.4|43678.4|43504|43639.9|43465.7|0
1600835700000|2020-09-23 04:35:00|43668.3|43493.9|43696.7|43522.3|43704.1|43529.7|43668.3|43493.9|0
1600836000000|2020-09-23 04:40:00|43701.2|43526.8|43682.3|43507.9|43727.1|43552.5|43681.8|43507.4|0
1600836300000|2020-09-23 04:45:00|43684.9|43510.5|43702.1|43527.7|43717.7|43543.1|43684.9|43510.5|0
1600836600000|2020-09-23 04:50:00|43709|43534.6|43693.7|43519.3|43710.7|43536.3|43692.5|43518.1|0
1600836900000|2020-09-23 04:55:00|43691|43516.6|43644.3|43470.1|43691|43516.6|43644.3|43470.1|0
1600837200000|2020-09-23 05:00:00|43648.2|43474|43701.5|43527.1|43719.5|43544.9|43648.2|43474|0
1600837500000|2020-09-23 05:05:00|43708.6|43534.2|43740.1|43565.5|43770.4|43595.6|43708.6|43534.2|0
1600837800000|2020-09-23 05:10:00|43734.9|43560.3|43725.9|43551.3|43741|43566.4|43720.7|43546.1|0
1600838100000|2020-09-23 05:15:00|43712.4|43537.8|43739.4|43564.8|43739.4|43564.8|43704.3|43529.9|0
1600838400000|2020-09-23 05:20:00|43741.5|43566.9|43731.1|43556.5|43754.6|43580|43731.1|43556.5|0
1600838700000|2020-09-23 05:25:00|43735.7|43561.1|43738|43563.4|43747.1|43572.5|43727.3|43552.7|0
1600839000000|2020-09-23 05:30:00|43741.5|43566.9|43731.3|43556.7|43743.4|43568.8|43708.4|43534|0
1600839300000|2020-09-23 05:35:00|43723.8|43549.2|43718.9|43544.3|43748|43573.4|43718.9|43544.3|0
1600839600000|2020-09-23 05:40:00|43721.6|43547|43705.8|43531.4|43721.6|43547|43704.5|43530.1|0
1600839900000|2020-09-23 05:45:00|43719.4|43544.8|43686.5|43512.1|43719.4|43544.8|43682.5|43508.1|0
1600840200000|2020-09-23 05:50:00|43680.3|43505.9|43752|43577.4|43752|43577.4|43680.3|43505.9|0
1600840500000|2020-09-23 05:55:00|43752.4|43577.8|43856.9|43681.9|43856.9|43681.9|43752.4|43577.8|0
1600906200000|2020-09-24 00:10:00|43274.6|43101.8|43383.9|43210.7|43406.7|43233.5|43252.1|43079.5|0
1600906500000|2020-09-24 00:15:00|43382.3|43209.1|43325.2|43152.2|43383.3|43210.1|43269|43096.2|0
1600906800000|2020-09-24 00:20:00|43318.3|43145.3|43329.9|43156.9|43371.4|43198.2|43318.3|43145.3|0
1600907100000|2020-09-24 00:25:00|43335.1|43162.1|43211.3|43038.8|43335.1|43162.1|43187.3|43014.9|0
1600907400000|2020-09-24 00:30:00|43224.3|43051.7|43314.9|43141.9|43314.9|43141.9|43198|43025.6|0
1600907700000|2020-09-24 00:35:00|43344.4|43171.4|43487|43313.4|43487|43313.4|43344.4|43171.4|0
1600908000000|2020-09-24 00:40:00|43514.5|43340.7|43563.2|43389.2|43605.8|43431.8|43505.2|43331.6|0
1600908300000|2020-09-24 00:45:00|43589.1|43415.1|43515.6|43341.8|43589.1|43415.1|43501.7|43328.1|0
1600908600000|2020-09-24 00:50:00|43511.2|43337.6|43611.8|43437.8|43611.8|43437.8|43511.2|43337.6|0
1600908900000|2020-09-24 00:55:00|43583.1|43409.1|43736.9|43562.3|43736.9|43562.3|43573.4|43399.4|0
1600909200000|2020-09-24 01:00:00|43737.4|43562.8|43676.2|43501.8|43743.9|43569.3|43674.7|43500.3|0
1600909500000|2020-09-24 01:05:00|43666.1|43491.7|43623.7|43449.5|43671.4|43497|43597.1|43423.1|0
1600909800000|2020-09-24 01:10:00|43631.3|43457.1|43514.9|43341.1|43631.3|43457.1|43514.9|43341.1|0
1600910100000|2020-09-24 01:15:00|43506|43332.4|43495.5|43321.9|43506|43332.4|43475.3|43301.7|0
1600910400000|2020-09-24 01:20:00|43455.2|43281.8|43371.9|43198.7|43455.2|43281.8|43366.3|43193.1|0
1600910700000|2020-09-24 01:25:00|43416.7|43243.3|43452.1|43278.7|43452.1|43278.7|43416.7|43243.3|0
1600911000000|2020-09-24 01:30:00|43449.1|43275.7|43423.5|43250.1|43449.1|43275.7|43403.2|43230|0
1600911300000|2020-09-24 01:35:00|43425.3|43251.9|43501.1|43327.5|43501.1|43327.5|43425.3|43251.9|0
1600911600000|2020-09-24 01:40:00|43496.2|43322.6|43446.2|43272.8|43496.2|43322.6|43446.2|43272.8|0
1600911900000|2020-09-24 01:45:00|43437.7|43264.3|43355.5|43182.5|43437.7|43264.3|43325.3|43152.3|0
1600912200000|2020-09-24 01:50:00|43356.3|43183.3|43347.8|43174.8|43362.9|43189.7|43328.4|43155.4|0
1600912500000|2020-09-24 01:55:00|43336.2|43163.2|43341.5|43168.5|43347.7|43174.7|43301.8|43129|0
1600912800000|2020-09-24 02:00:00|43338.6|43165.6|43341.8|43168.8|43346.1|43173.1|43315.5|43142.5|0
1600913100000|2020-09-24 02:05:00|43331.7|43158.7|43351.4|43178.4|43357.4|43184.4|43328|43155|0
1600913400000|2020-09-24 02:10:00|43370.4|43197.2|43414.8|43241.4|43427.2|43253.8|43370.4|43197.2|0
1600913700000|2020-09-24 02:15:00|43397.1|43223.9|43499.2|43325.6|43499.2|43325.6|43395.4|43222.2|0
1600914000000|2020-09-24 02:20:00|43524.5|43350.7|43499.5|43325.9|43524.5|43350.7|43489.6|43316|0
1600914300000|2020-09-24 02:25:00|43495.2|43321.6|43525.3|43351.5|43525.3|43351.5|43483.3|43309.7|0
1600914600000|2020-09-24 02:30:00|43503.3|43329.7|43509.6|43336|43535.1|43361.3|43494.2|43320.6|0
1600914900000|2020-09-24 02:35:00|43523.1|43349.3|43537.4|43363.6|43555|43381.2|43521|43347.2|0
1600915200000|2020-09-24 02:40:00|43544.5|43370.7|43537.9|43364.1|43558|43384.2|43537.9|43364.1|0
1600915500000|2020-09-24 02:45:00|43542.2|43368.4|43532.8|43359|43549.1|43375.3|43532.7|43358.9|0
1600915800000|2020-09-24 02:50:00|43539.7|43365.9|43566.7|43392.7|43573.7|43399.7|43521.4|43347.6|0
1600916100000|2020-09-24 02:55:00|43534.4|43360.6|43540|43366.2|43556.3|43382.5|43528.2|43354.4|0
1600916400000|2020-09-24 03:00:00|43552.3|43378.5|43526.6|43352.8|43557.9|43384.1|43524.1|43350.3|0
1600916700000|2020-09-24 03:05:00|43533|43359.2|43439.9|43266.5|43533|43359.2|43390|43216.8|0
1600917000000|2020-09-24 03:10:00|43446.1|43272.7|43483.6|43310|43496.2|43322.6|43446.1|43272.7|0
1600917300000|2020-09-24 03:15:00|43486.7|43313.1|43484|43310.4|43491|43317.4|43473|43299.4|0
1600917600000|2020-09-24 03:20:00|43476.8|43303.2|43471.7|43298.1|43482.3|43308.7|43450|43276.6|0
1600917900000|2020-09-24 03:25:00|43456.5|43283.1|43393.1|43219.9|43456.5|43283.1|43393.1|43219.9|0
1600918200000|2020-09-24 03:30:00|43358.1|43185.1|43398|43224.8|43430.8|43257.4|43358.1|43185.1|0
1600918500000|2020-09-24 03:35:00|43400.4|43227.2|43385.7|43212.5|43409.6|43236.4|43376.8|43203.6|0
1600918800000|2020-09-24 03:40:00|43380.4|43207.2|43373.3|43200.1|43401|43227.8|43372.4|43199.2|0
1600919100000|2020-09-24 03:45:00|43373|43199.8|43369.9|43196.7|43378.9|43205.7|43358.8|43185.8|0
1600919400000|2020-09-24 03:50:00|43359.3|43186.3|43374.4|43201.2|43384|43210.8|43315.1|43142.1|0
1600919700000|2020-09-24 03:55:00|43389.7|43216.5|43355.4|43182.4|43389.7|43216.5|43355.4|43182.4|0
1600920000000|2020-09-24 04:00:00|43352|43179|43365.9|43192.7|43365.9|43192.7|43332.6|43159.6|0
1600920300000|2020-09-24 04:05:00|43367.2|43194|43401.9|43228.7|43401.9|43228.7|43357.5|43184.5|0
1600920600000|2020-09-24 04:10:00|43416|43242.6|43419.8|43246.4|43436|43262.6|43399.9|43226.7|0
1600920900000|2020-09-24 04:15:00|43418.6|43245.2|43450.8|43277.4|43450.8|43277.4|43408.7|43235.5|0
1600921200000|2020-09-24 04:20:00|43447.3|43273.9|43428.7|43255.3|43447.3|43273.9|43423.8|43250.4|0
1600921500000|2020-09-24 04:25:00|43433.9|43260.5|43450.4|43277|43450.4|43277|43425.8|43252.4|0
1600921800000|2020-09-24 04:30:00|43441.3|43267.9|43434|43260.6|43457.6|43284.2|43392.7|43219.5|0
1600922100000|2020-09-24 04:35:00|43438.4|43265|43478|43304.4|43490.1|43316.5|43438.4|43265|0
1600922400000|2020-09-24 04:40:00|43486|43312.4|43475.9|43302.3|43490.3|43316.7|43462.1|43288.5|0
1600922700000|2020-09-24 04:45:00|43468.8|43295.2|43433.2|43259.8|43468.8|43295.2|43433.2|43259.8|0
1600923000000|2020-09-24 04:50:00|43424.4|43251|43418.6|43245.2|43432.8|43259.4|43412.4|43239|0
1600923300000|2020-09-24 04:55:00|43408.1|43234.9|43402.9|43229.7|43410.4|43237.2|43378.8|43205.6|0
1600923600000|2020-09-24 05:00:00|43414.5|43241.1|43413.7|43240.3|43450.3|43276.9|43400.3|43227.1|0
1600923900000|2020-09-24 05:05:00|43421.6|43248.2|43417.9|43244.5|43437.1|43263.7|43404.6|43231.4|0
1600924200000|2020-09-24 05:10:00|43424.1|43250.7|43422.3|43248.9|43424.1|43250.7|43412.5|43239.1|0
1600924500000|2020-09-24 05:15:00|43432.5|43259.1|43426.2|43252.8|43439.7|43266.3|43425.3|43251.9|0
1600924800000|2020-09-24 05:20:00|43430.6|43257.2|43441.6|43268.2|43447|43273.6|43430.6|43257.2|0
1600925100000|2020-09-24 05:25:00|43431.9|43258.5|43475.4|43301.8|43486.7|43313.1|43431.9|43258.5|0
1600925400000|2020-09-24 05:30:00|43472.4|43298.8|43511.9|43338.2|43521.9|43348.1|43470.4|43296.8|0
1600925700000|2020-09-24 05:35:00|43509.1|43335.5|43539.1|43365.3|43544.6|43370.8|43509.1|43335.5|0
1600926000000|2020-09-24 05:40:00|43556.6|43382.8|43571.7|43397.7|43590|43416|43548.3|43374.5|0
1600926300000|2020-09-24 05:45:00|43573|43399|43483.9|43310.3|43573|43399|43483.9|43310.3|0
1600926600000|2020-09-24 05:50:00|43469.7|43296.1|43539|43365.2|43576.4|43402.4|43467|43293.4|0
1600926900000|2020-09-24 05:55:00|43515.2|43341.4|43558.9|43385.1|43558.9|43385.1|43515.2|43341.4|0
1600992600000|2020-09-25 00:10:00|43560.9|43387.1|43519|43345.2|43560.9|43387.1|43395|43221.8|0
1600992900000|2020-09-25 00:15:00|43525.1|43351.3|43458|43284.6|43525.1|43351.3|43418.6|43245.2|0
1600993200000|2020-09-25 00:20:00|43442.9|43269.5|43504.5|43330.9|43543.6|43369.8|43425.9|43252.5|0
1600993500000|2020-09-25 00:25:00|43521.1|43347.3|43495.3|43321.7|43559.9|43386.1|43469.2|43295.6|0
1600993800000|2020-09-25 00:30:00|43516|43342.2|43548.9|43375.1|43584.1|43410.1|43516|43342.2|0
1600994100000|2020-09-25 00:35:00|43542.4|43368.6|43545.6|43371.8|43575.3|43401.3|43528.2|43354.4|0
1600994400000|2020-09-25 00:40:00|43560.2|43386.4|43511.9|43338.2|43560.2|43386.4|43479.8|43306.2|0
1600994700000|2020-09-25 00:45:00|43519.2|43345.4|43529|43355.2|43530.6|43356.8|43485|43311.4|0
1600995000000|2020-09-25 00:50:00|43530.5|43356.7|43570.1|43396.1|43570.1|43396.1|43528.3|43354.5|0
1600995300000|2020-09-25 00:55:00|43563.8|43389.8|43611.5|43437.5|43611.5|43437.5|43553|43379.2|0
1600995600000|2020-09-25 01:00:00|43605.6|43431.6|43575.7|43401.7|43626.2|43452|43553.1|43379.3|0
1600995900000|2020-09-25 01:05:00|43564.2|43390.2|43565.1|43391.1|43565.1|43391.1|43513|43339.2|0
1600996200000|2020-09-25 01:10:00|43560.9|43387.1|43530.8|43357|43589.4|43415.4|43529.8|43356|0
1600996500000|2020-09-25 01:15:00|43520.5|43346.7|43580.8|43406.8|43607.1|43433.1|43520.5|43346.7|0
1600996800000|2020-09-25 01:20:00|43563.1|43389.1|43541.3|43367.5|43593.8|43419.8|43536.2|43362.4|0
1600997100000|2020-09-25 01:25:00|43543.9|43370.1|43485|43311.4|43555.8|43382|43485|43311.4|0
1600997400000|2020-09-25 01:30:00|43435.5|43262.1|43429.3|43255.9|43444.6|43271.2|43408.9|43235.7|0
1600997700000|2020-09-25 01:35:00|43429.5|43256.1|43524.1|43350.3|43524.1|43350.3|43429.5|43256.1|0
1600998000000|2020-09-25 01:40:00|43531.8|43358|43535|43361.2|43582.1|43408.1|43531.8|43358|0
1600998300000|2020-09-25 01:45:00|43526.3|43352.5|43528.6|43354.8|43567.2|43393.2|43520.3|43346.5|0
1600998600000|2020-09-25 01:50:00|43520.2|43346.4|43479.9|43306.3|43520.2|43346.4|43479.9|43306.3|0
1600998900000|2020-09-25 01:55:00|43489.2|43315.6|43490.5|43316.9|43519.7|43345.9|43475.7|43302.1|0
1600999200000|2020-09-25 02:00:00|43498.4|43324.8|43558.3|43384.5|43558.3|43384.5|43498.4|43324.8|0
1600999500000|2020-09-25 02:05:00|43542.2|43368.4|43573.3|43399.3|43580.6|43406.6|43517.3|43343.5|0
1600999800000|2020-09-25 02:10:00|43569|43395|43537.1|43363.3|43575.4|43401.4|43522.6|43348.8|0
1601000100000|2020-09-25 02:15:00|43552.2|43378.4|43584.6|43410.6|43584.6|43410.6|43552.2|43378.4|0
1601000400000|2020-09-25 02:20:00|43571.2|43397.2|43511.3|43337.7|43584|43410|43511.3|43337.7|0
1601000700000|2020-09-25 02:25:00|43510.3|43336.7|43484|43310.4|43525.7|43351.9|43484|43310.4|0
1601001000000|2020-09-25 02:30:00|43488|43314.4|43421.6|43248.2|43488|43314.4|43421.6|43248.2|0
1601001300000|2020-09-25 02:35:00|43404.1|43230.9|43307.5|43134.7|43404.1|43230.9|43307.5|43134.7|0
1601001600000|2020-09-25 02:40:00|43332.6|43159.6|43333.3|43160.3|43366.2|43193|43327.6|43154.6|0
1601001900000|2020-09-25 02:45:00|43336.5|43163.5|43338.9|43165.9|43365.3|43192.1|43333.1|43160.1|0
1601002200000|2020-09-25 02:50:00|43324.3|43151.3|43341.7|43168.7|43341.7|43168.7|43311.3|43138.5|0
1601002500000|2020-09-25 02:55:00|43339|43166|43359|43186|43393|43219.8|43339|43166|0
1601002800000|2020-09-25 03:00:00|43347.1|43174.1|43316|43143|43347.1|43174.1|43316|43143|0
1601003100000|2020-09-25 03:05:00|43312.3|43139.3|43377.8|43204.6|43377.8|43204.6|43312.3|43139.3|0
1601003400000|2020-09-25 03:10:00|43360.7|43187.7|43336.3|43163.3|43360.7|43187.7|43319.6|43146.6|0
1601003700000|2020-09-25 03:15:00|43344.6|43171.6|43405.5|43232.3|43409.6|43236.4|43344.6|43171.6|0
1601004000000|2020-09-25 03:20:00|43387.7|43214.5|43343.4|43170.4|43393|43219.8|43343.4|43170.4|0
1601004300000|2020-09-25 03:25:00|43330.9|43157.9|43327.2|43154.2|43331.6|43158.6|43291.1|43118.3|0
1601004600000|2020-09-25 03:30:00|43328.3|43155.3|43270.9|43098.1|43328.3|43155.3|43250.9|43078.3|0
1601004900000|2020-09-25 03:35:00|43259.6|43087|43248.3|43075.7|43266.4|43093.6|43241.4|43068.8|0
1601005200000|2020-09-25 03:40:00|43240.8|43068.2|43248.9|43076.3|43261.6|43088.8|43232.2|43059.6|0
1601005500000|2020-09-25 03:45:00|43244.2|43071.6|43324.9|43151.9|43324.9|43151.9|43238.4|43065.8|0
1601005800000|2020-09-25 03:50:00|43313.6|43140.6|43246.1|43073.5|43313.6|43140.6|43240.9|43068.3|0
1601006100000|2020-09-25 03:55:00|43242.9|43070.3|43255.6|43083|43295.5|43122.7|43242.9|43070.3|0
1601006400000|2020-09-25 04:00:00|43257.2|43084.6|43262.7|43089.9|43289.2|43116.4|43257.2|43084.6|0
1601006700000|2020-09-25 04:05:00|43276.2|43103.4|43258.7|43086.1|43276.2|43103.4|43252.2|43079.6|0
1601007000000|2020-09-25 04:10:00|43260.2|43087.6|43244.2|43071.6|43262.3|43089.5|43244.2|43071.6|0
1601007300000|2020-09-25 04:15:00|43249.6|43077|43273.1|43100.3|43277.5|43104.7|43249.6|43077|0
1601007600000|2020-09-25 04:20:00|43273.9|43101.1|43279.7|43106.9|43285.5|43112.7|43273.9|43101.1|0
1601007900000|2020-09-25 04:25:00|43281.7|43108.9|43310.5|43137.7|43341.1|43168.1|43281.7|43108.9|0
1601008200000|2020-09-25 04:30:00|43303.9|43131.1|43297|43124.2|43335.3|43162.3|43296|43123.2|0
1601008500000|2020-09-25 04:35:00|43258.1|43085.5|43249.5|43076.9|43263.7|43090.9|43220.4|43047.8|0
1601008800000|2020-09-25 04:40:00|43234.9|43062.3|43253.9|43081.3|43255.4|43082.8|43222.4|43049.8|0
1601009100000|2020-09-25 04:45:00|43258.8|43086.2|43267.5|43094.7|43270.6|43097.8|43247.9|43075.3|0
1601009400000|2020-09-25 04:50:00|43264.5|43091.7|43315|43142|43321.3|43148.3|43264.5|43091.7|0
1601009700000|2020-09-25 04:55:00|43312.1|43139.1|43340.6|43167.6|43354.8|43181.8|43312.1|43139.1|0
1601010000000|2020-09-25 05:00:00|43343.5|43170.5|43348.2|43175.2|43359.7|43186.7|43342.2|43169.2|0
1601010300000|2020-09-25 05:05:00|43350.5|43177.5|43337.2|43164.2|43361|43188|43337.2|43164.2|0
1601010600000|2020-09-25 05:10:00|43347.9|43174.9|43331.2|43158.2|43361.3|43188.3|43331.2|43158.2|0
1601010900000|2020-09-25 05:15:00|43313.9|43140.9|43299.2|43126.4|43337.5|43164.5|43299.2|43126.4|0
1601011200000|2020-09-25 05:20:00|43298.2|43125.4|43314.5|43141.5|43320.5|43147.5|43298.2|43125.4|0
1601011500000|2020-09-25 05:25:00|43321.7|43148.7|43275|43102.2|43323.4|43150.4|43275|43102.2|0
1601011800000|2020-09-25 05:30:00|43288.3|43115.5|43294.6|43121.8|43331.2|43158.2|43288.3|43115.5|0
1601012100000|2020-09-25 05:35:00|43301.1|43128.3|43331.4|43158.4|43331.4|43158.4|43301.1|43128.3|0
1601012400000|2020-09-25 05:40:00|43343.6|43170.6|43348.9|43175.9|43371.3|43198.1|43339.8|43166.8|0
1601012700000|2020-09-25 05:45:00|43355.8|43182.8|43288.9|43116.1|43355.8|43182.8|43285.4|43112.6|0
1601013000000|2020-09-25 05:50:00|43297.9|43125.1|43306.7|43133.9|43309.4|43136.6|43295.2|43122.4|0
1601013300000|2020-09-25 05:55:00|43304.9|43132.1|43317.1|43144.1|43324.1|43151.1|43274.5|43101.7|0
1601251800000|2020-09-28 00:10:00|43827.4|43652.4|43678.8|43504.4|43845|43670|43678.8|43504.4|0
1601252100000|2020-09-28 00:15:00|43631.5|43457.3|43741.1|43566.5|43745.9|43571.3|43631.5|43457.3|0
1601252400000|2020-09-28 00:20:00|43733.8|43559.2|43873.6|43698.4|43879.4|43704.2|43719|43544.4|0
1601252700000|2020-09-28 00:25:00|43839|43664|43775|43600.2|43845.4|43670.4|43745.2|43570.6|0
1601253000000|2020-09-28 00:30:00|43778.6|43603.8|43757.2|43582.6|43818.9|43643.9|43722.7|43548.1|0
1601253300000|2020-09-28 00:35:00|43779.8|43605|43805.3|43630.5|43826.8|43651.8|43770.3|43595.5|0
1601253600000|2020-09-28 00:40:00|43792.8|43618|43786.9|43612.1|43815.3|43640.3|43767.2|43592.4|0
1601253900000|2020-09-28 00:45:00|43792.8|43618|43724.6|43550|43803.6|43628.8|43716.5|43541.9|0
1601254200000|2020-09-28 00:50:00|43717.7|43543.1|43688.8|43514.4|43717.7|43543.1|43665.9|43491.5|0
1601254500000|2020-09-28 00:55:00|43669.6|43495.2|43655.2|43481|43680|43505.6|43619.7|43445.5|0
1601254800000|2020-09-28 01:00:00|43671.3|43496.9|43721.3|43546.7|43721.3|43546.7|43660.9|43486.7|0
1601255100000|2020-09-28 01:05:00|43730.6|43556|43777.6|43602.8|43777.6|43602.8|43730.6|43556|0
1601255400000|2020-09-28 01:10:00|43772|43597.2|43786.4|43611.6|43786.4|43611.6|43756.8|43582.2|0
1601255700000|2020-09-28 01:15:00|43779.3|43604.5|43807.3|43632.5|43807.3|43632.5|43761.3|43586.7|0
1601256000000|2020-09-28 01:20:00|43808.8|43634|43854.5|43679.5|43854.5|43679.5|43807.2|43632.4|0
1601256300000|2020-09-28 01:25:00|43856.9|43681.9|43835.6|43660.6|43856.9|43681.9|43833.7|43658.7|0
1601256600000|2020-09-28 01:30:00|43813.1|43638.1|43795|43620.2|43825.7|43650.7|43794.3|43619.5|0
1601256900000|2020-09-28 01:35:00|43782.6|43607.8|43736|43561.4|43800.4|43625.6|43736|43561.4|0
1601257200000|2020-09-28 01:40:00|43743.6|43569|43819|43644|43819|43644|43729.7|43555.1|0
1601257500000|2020-09-28 01:45:00|43809.6|43634.8|43802.8|43628|43811|43636.2|43784.8|43610|0
1601257800000|2020-09-28 01:50:00|43794.7|43619.9|43728.1|43553.5|43803.2|43628.4|43728.1|43553.5|0
1601258100000|2020-09-28 01:55:00|43737.5|43562.9|43767.2|43592.4|43767.2|43592.4|43722.6|43548|0
1601258400000|2020-09-28 02:00:00|43767.1|43592.3|43760.3|43585.7|43774.1|43599.3|43750.3|43575.7|0
1601258700000|2020-09-28 02:05:00|43770|43595.2|43793.4|43618.6|43801.8|43627|43764.7|43589.9|0
1601259000000|2020-09-28 02:10:00|43790.8|43616|43735.3|43560.7|43790.8|43616|43735.3|43560.7|0
1601259300000|2020-09-28 02:15:00|43726.6|43552|43709.3|43534.9|43728.1|43553.5|43683.2|43508.8|0
1601259600000|2020-09-28 02:20:00|43707.4|43533|43659.8|43485.6|43707.4|43533|43637.8|43463.6|0
1601259900000|2020-09-28 02:25:00|43660.6|43486.4|43609.3|43435.3|43660.6|43486.4|43609.3|43435.3|0
1601260200000|2020-09-28 02:30:00|43600.5|43426.5|43536.3|43362.5|43600.5|43426.5|43521.8|43348|0
1601260500000|2020-09-28 02:35:00|43532.9|43359.1|43569|43395|43572|43398|43527.2|43353.4|0
1601260800000|2020-09-28 02:40:00|43539|43365.2|43548.8|43375|43552.5|43378.7|43513.7|43339.9|0
1601261100000|2020-09-28 02:45:00|43562.2|43388.2|43579|43405|43607.9|43433.9|43562.2|43388.2|0
1601261400000|2020-09-28 02:50:00|43575|43401|43546.6|43372.8|43575|43401|43544.9|43371.1|0
1601261700000|2020-09-28 02:55:00|43544.4|43370.6|43569.1|43395.1|43569.1|43395.1|43525.3|43351.5|0
1601262000000|2020-09-28 03:00:00|43546.6|43372.8|43620.4|43446.2|43620.4|43446.2|43546.6|43372.8|0
1601262300000|2020-09-28 03:05:00|43620.7|43446.5|43589|43415|43627.9|43453.7|43589|43415|0
1601262600000|2020-09-28 03:10:00|43594.2|43420.2|43608|43434|43608|43434|43574.8|43400.8|0
1601262900000|2020-09-28 03:15:00|43604.7|43430.7|43585.1|43411.1|43608.6|43434.6|43584.7|43410.7|0
1601263200000|2020-09-28 03:20:00|43587.4|43413.4|43605.4|43431.4|43605.8|43431.8|43572.8|43398.8|0
1601263500000|2020-09-28 03:25:00|43622.3|43448.1|43554.4|43380.6|43622.3|43448.1|43548.4|43374.6|0
1601263800000|2020-09-28 03:30:00|43555.4|43381.6|43600.4|43426.4|43600.4|43426.4|43555.4|43381.6|0
1601264100000|2020-09-28 03:35:00|43597.6|43423.6|43610.7|43436.7|43621.7|43447.5|43579|43405|0
1601264400000|2020-09-28 03:40:00|43608|43434|43593.3|43419.3|43608|43434|43592.3|43418.3|0
1601264700000|2020-09-28 03:45:00|43586.1|43412.1|43594.5|43420.5|43624|43449.8|43586.1|43412.1|0
1601265000000|2020-09-28 03:50:00|43595.3|43421.3|43607.2|43433.2|43626.8|43452.6|43595.3|43421.3|0
1601265300000|2020-09-28 03:55:00|43602.5|43428.5|43584.2|43410.2|43612.4|43438.2|43584.2|43410.2|0
1601265600000|2020-09-28 04:00:00|43587.7|43413.7|43588.1|43414.1|43598.3|43424.3|43584.3|43410.3|0
1601265900000|2020-09-28 04:05:00|43585.8|43411.8|43614.7|43440.5|43630.8|43456.6|43577.3|43403.3|0
1601266200000|2020-09-28 04:10:00|43615.4|43441.2|43643.9|43469.7|43656.4|43482.2|43615.4|43441.2|0
1601266500000|2020-09-28 04:15:00|43640.7|43466.5|43680.9|43506.5|43680.9|43506.5|43640.7|43466.5|0
1601266800000|2020-09-28 04:20:00|43683.3|43508.9|43677.6|43503.2|43683.3|43508.9|43656.7|43482.5|0
1601267100000|2020-09-28 04:25:00|43686.1|43511.7|43674.9|43500.5|43689.3|43514.9|43664.4|43490|0
1601267400000|2020-09-28 04:30:00|43676|43501.6|43628.5|43454.3|43676|43501.6|43628.5|43454.3|0
1601267700000|2020-09-28 04:35:00|43623.3|43449.1|43499.8|43326.2|43623.3|43449.1|43499.8|43326.2|0
1601268000000|2020-09-28 04:40:00|43521.8|43348|43486.5|43312.9|43528|43354.2|43482.8|43309.2|0
1601268300000|2020-09-28 04:45:00|43503.8|43330.2|43521.9|43348.1|43534.7|43360.9|43503.8|43330.2|0
1601268600000|2020-09-28 04:50:00|43501.9|43328.3|43493.7|43320.1|43501.9|43328.3|43457.4|43284|0
1601268900000|2020-09-28 04:55:00|43481.4|43307.8|43481.9|43308.3|43494.7|43321.1|43475.8|43302.2|0
1601269200000|2020-09-28 05:00:00|43469.9|43296.3|43489|43315.4|43520.3|43346.5|43469.9|43296.3|0
1601269500000|2020-09-28 05:05:00|43493|43319.4|43517.3|43343.5|43517.3|43343.5|43471.3|43297.7|0
1601269800000|2020-09-28 05:10:00|43539|43365.2|43570|43396|43589.2|43415.2|43539|43365.2|0
1601270100000|2020-09-28 05:15:00|43588.1|43414.1|43628.5|43454.3|43655.3|43481.1|43588.1|43414.1|0
1601270400000|2020-09-28 05:20:00|43606.1|43432.1|43625.3|43451.1|43625.6|43451.4|43602.1|43428.1|0
1601270700000|2020-09-28 05:25:00|43637.7|43463.5|43589.6|43415.6|43637.7|43463.5|43582.8|43408.8|0
1601271000000|2020-09-28 05:30:00|43571.2|43397.2|43542.6|43368.8|43571.2|43397.2|43520.7|43346.9|0
1601271300000|2020-09-28 05:35:00|43537.1|43363.3|43533.4|43359.6|43552.4|43378.6|43524.3|43350.5|0
1601271600000|2020-09-28 05:40:00|43535|43361.2|43552.8|43379|43552.8|43379|43508.6|43335|0
1601271900000|2020-09-28 05:45:00|43536.8|43363|43521|43347.2|43546.4|43372.6|43509.3|43335.7|0
1601272200000|2020-09-28 05:50:00|43513.4|43339.6|43529.2|43355.4|43531.7|43357.9|43503.2|43329.6|0
1601272500000|2020-09-28 05:55:00|43530.3|43356.5|43567.4|43393.4|43568.9|43394.9|43530.3|43356.5|0
1601338200000|2020-09-29 00:10:00|43594.7|43420.7|43500.7|43327.1|43645.6|43471.4|43500.7|43327.1|0
1601338500000|2020-09-29 00:15:00|43533.9|43360.1|43523.9|43350.1|43533.9|43360.1|43486.3|43312.7|0
1601338800000|2020-09-29 00:20:00|43514.3|43340.5|43547.8|43374|43562.9|43388.9|43514.3|43340.5|0
1601339100000|2020-09-29 00:25:00|43521|43347.2|43491.7|43318.1|43521|43347.2|43478.1|43304.5|0
1601339400000|2020-09-29 00:30:00|43486.7|43313.1|43581.3|43407.3|43581.3|43407.3|43486.7|43313.1|0
1601339700000|2020-09-29 00:35:00|43623.1|43448.9|43643.8|43469.6|43685.5|43511.1|43600.7|43426.7|0
1601340000000|2020-09-29 00:40:00|43621.4|43447.2|43753.4|43578.8|43753.4|43578.8|43604.3|43430.3|0
1601340300000|2020-09-29 00:45:00|43747|43572.4|43728|43553.4|43747|43572.4|43702.8|43528.4|0
1601340600000|2020-09-29 00:50:00|43722.4|43547.8|43755.2|43580.6|43782.9|43608.1|43722.4|43547.8|0
1601340900000|2020-09-29 00:55:00|43749.1|43574.5|43722.4|43547.8|43773.5|43598.7|43722.4|43547.8|0
1601341200000|2020-09-29 01:00:00|43705.8|43531.4|43661.5|43487.3|43705.8|43531.4|43647.3|43473.1|0
1601341500000|2020-09-29 01:05:00|43678.1|43503.7|43635.9|43461.7|43694.5|43520.1|43618.3|43444.1|0
1601341800000|2020-09-29 01:10:00|43628|43453.8|43634.7|43460.5|43670.4|43496|43628|43453.8|0
1601342100000|2020-09-29 01:15:00|43642.9|43468.7|43605.8|43431.8|43648.5|43474.3|43570.6|43396.6|0
1601342400000|2020-09-29 01:20:00|43613.1|43438.9|43674.3|43499.9|43691.4|43517|43613.1|43438.9|0
1601342700000|2020-09-29 01:25:00|43668.7|43494.3|43701.3|43526.9|43701.3|43526.9|43636.8|43462.6|0
1601343000000|2020-09-29 01:30:00|43672|43497.6|43587.1|43413.1|43672|43497.6|43553.5|43379.7|0
1601343300000|2020-09-29 01:35:00|43617.4|43443.2|43618.1|43443.9|43618.9|43444.7|43578.2|43404.2|0
1601343600000|2020-09-29 01:40:00|43610.3|43436.3|43578.3|43404.3|43643|43468.8|43578.3|43404.3|0
1601343900000|2020-09-29 01:45:00|43573.5|43399.5|43530.8|43357|43573.5|43399.5|43504|43330.4|0
1601344200000|2020-09-29 01:50:00|43523.8|43350|43525.1|43351.3|43525.8|43352|43460.3|43286.9|0
1601344500000|2020-09-29 01:55:00|43537.1|43363.3|43495.3|43321.7|43537.1|43363.3|43486.7|43313.1|0
1601344800000|2020-09-29 02:00:00|43509.1|43335.5|43475.1|43301.5|43509.1|43335.5|43455.9|43282.5|0
1601345100000|2020-09-29 02:05:00|43482.7|43309.1|43523.7|43349.9|43524.5|43350.7|43482.7|43309.1|0
1601345400000|2020-09-29 02:10:00|43528.5|43354.7|43540|43366.2|43544.2|43370.4|43520.2|43346.4|0
1601345700000|2020-09-29 02:15:00|43537.2|43363.4|43534.3|43360.5|43537.2|43363.4|43520.7|43346.9|0
1601346000000|2020-09-29 02:20:00|43530.9|43357.1|43550.6|43376.8|43550.6|43376.8|43520.1|43346.3|0
1601346300000|2020-09-29 02:25:00|43541|43367.2|43522.7|43348.9|43544.2|43370.4|43509.4|43335.8|0
1601346600000|2020-09-29 02:30:00|43516.7|43342.9|43487.7|43314.1|43516.7|43342.9|43479.9|43306.3|0
1601346900000|2020-09-29 02:35:00|43474.2|43300.6|43483.5|43309.9|43507.9|43334.3|43468.3|43294.7|0
1601347200000|2020-09-29 02:40:00|43470.8|43297.2|43509|43335.4|43520.8|43347|43470.8|43297.2|0
1601347500000|2020-09-29 02:45:00|43509.5|43335.9|43565.7|43391.7|43566.5|43392.5|43509.4|43335.8|0
1601347800000|2020-09-29 02:50:00|43555.2|43381.4|43565.2|43391.2|43565.4|43391.4|43552.8|43379|0
1601348100000|2020-09-29 02:55:00|43572.6|43398.6|43587.7|43413.7|43590|43416|43570.4|43396.4|0
1601348400000|2020-09-29 03:00:00|43594|43420|43584.9|43410.9|43594|43420|43575.4|43401.4|0
1601348700000|2020-09-29 03:05:00|43581.3|43407.3|43531.7|43357.9|43581.3|43407.3|43517.3|43343.5|0
1601349000000|2020-09-29 03:10:00|43540.8|43367|43588.1|43414.1|43588.1|43414.1|43540.8|43367|0
1601349300000|2020-09-29 03:15:00|43569.8|43395.8|43505|43331.4|43569.8|43395.8|43505|43331.4|0
1601349600000|2020-09-29 03:20:00|43501.9|43328.3|43527.6|43353.8|43536.9|43363.1|43501.9|43328.3|0
1601349900000|2020-09-29 03:25:00|43528.3|43354.5|43542.1|43368.3|43546|43372.2|43528.3|43354.5|0
1601350200000|2020-09-29 03:30:00|43520.2|43346.4|43486.7|43313.1|43528|43354.2|43474.2|43300.6|0
1601350500000|2020-09-29 03:35:00|43491.3|43317.7|43546.4|43372.6|43546.4|43372.6|43490.5|43316.9|0
1601350800000|2020-09-29 03:40:00|43541.5|43367.7|43581.3|43407.3|43581.3|43407.3|43541.5|43367.7|0
1601351100000|2020-09-29 03:45:00|43584.8|43410.8|43596.5|43422.5|43601.2|43427.2|43580.3|43406.3|0
1601351400000|2020-09-29 03:50:00|43591.7|43417.7|43596.3|43422.3|43596.3|43422.3|43560.4|43386.6|0
1601351700000|2020-09-29 03:55:00|43606|43432|43667.6|43493.2|43667.6|43493.2|43605.3|43431.3|0
1601352000000|2020-09-29 04:00:00|43662.2|43487.9|43623.5|43449.3|43662.2|43487.9|43619|43444.8|0
1601352300000|2020-09-29 04:05:00|43619.7|43445.5|43609.3|43435.3|43619.7|43445.5|43592.1|43418.1|0
1601352600000|2020-09-29 04:10:00|43608.9|43434.9|43627.2|43453|43627.2|43453|43599.6|43425.6|0
1601352900000|2020-09-29 04:15:00|43620.4|43446.2|43614.9|43440.7|43620.4|43446.2|43585.6|43411.6|0
1601353200000|2020-09-29 04:20:00|43610.9|43436.9|43561.2|43387.4|43612.9|43438.7|43561.2|43387.4|0
1601353500000|2020-09-29 04:25:00|43564.5|43390.5|43546.3|43372.5|43567|43393|43519|43345.2|0
1601353800000|2020-09-29 04:30:00|43557.5|43383.7|43562.6|43388.6|43578.2|43404.2|43529.7|43355.9|0
1601354100000|2020-09-29 04:35:00|43558.5|43384.7|43513.4|43339.6|43559.3|43385.5|43513.4|43339.6|0
1601354400000|2020-09-29 04:40:00|43505.9|43332.3|43500|43326.4|43506.8|43333.2|43484.5|43310.9|0
1601354700000|2020-09-29 04:45:00|43493.6|43320|43507.6|43334|43508.6|43335|43484|43310.4|0
1601355000000|2020-09-29 04:50:00|43507.2|43333.6|43478.9|43305.3|43507.2|43333.6|43468.1|43294.5|0
1601355300000|2020-09-29 04:55:00|43486.7|43313.1|43460|43286.6|43500.2|43326.6|43460|43286.6|0
1601355600000|2020-09-29 05:00:00|43472.5|43298.9|43471.5|43297.9|43473.9|43300.3|43442.3|43268.9|0
1601355900000|2020-09-29 05:05:00|43455.1|43281.7|43449.2|43275.8|43455.1|43281.7|43429.3|43255.9|0
1601356200000|2020-09-29 05:10:00|43448.9|43275.5|43471.8|43298.2|43492.4|43318.8|43448.9|43275.5|0
1601356500000|2020-09-29 05:15:00|43472.4|43298.8|43424.3|43250.9|43472.4|43298.8|43403.2|43230|0
1601356800000|2020-09-29 05:20:00|43425.6|43252.2|43392.5|43219.3|43433.3|43259.9|43382.4|43209.2|0
1601357100000|2020-09-29 05:25:00|43384.2|43211|43361.2|43188.2|43402.5|43229.3|43361.2|43188.2|0
1601357400000|2020-09-29 05:30:00|43362.2|43189|43387.1|43213.9|43390.6|43217.4|43350.1|43177.1|0
1601357700000|2020-09-29 05:35:00|43382.4|43209.2|43376.3|43203.1|43417.8|43244.4|43349.9|43176.9|0
1601358000000|2020-09-29 05:40:00|43372|43198.8|43373.2|43200|43385|43211.8|43366.1|43192.9|0
1601358300000|2020-09-29 05:45:00|43399.5|43226.3|43397.4|43224.2|43439.2|43265.8|43397.4|43224.2|0
1601358600000|2020-09-29 05:50:00|43386.2|43213|43414.2|43240.8|43414.2|43240.8|43383.9|43210.7|0
1601358900000|2020-09-29 05:55:00|43413.2|43239.8|43422.2|43248.8|43460.1|43286.7|43413.2|43239.8|0
1601424600000|2020-09-30 00:10:00|42953.6|42782.2|43008.2|42836.6|43037.3|42865.5|42953.6|42782.2|0
1601424900000|2020-09-30 00:15:00|43026.5|42854.7|42975.5|42803.9|43026.5|42854.7|42975.5|42803.9|0
1601425200000|2020-09-30 00:20:00|42966.5|42794.9|42911.3|42739.9|42966.5|42794.9|42871.4|42700.2|0
1601425500000|2020-09-30 00:25:00|42936.9|42765.5|42990.2|42818.6|43004.1|42832.5|42936.9|42765.5|0
1601425800000|2020-09-30 00:30:00|42972.7|42801.1|43002.1|42830.5|43002.1|42830.5|42955.7|42784.3|0
1601426100000|2020-09-30 00:35:00|43010.9|42839.2|43059.3|42887.5|43062.9|42890.9|43010.9|42839.2|0
1601426400000|2020-09-30 00:40:00|43040.8|42869|42970.3|42798.7|43040.8|42869|42970.3|42798.7|0
1601426700000|2020-09-30 00:45:00|42970.8|42799.2|42956.9|42785.5|42973.3|42801.7|42956.6|42785.2|0
1601427000000|2020-09-30 00:50:00|42953.7|42782.3|42964.2|42792.6|42965.3|42793.7|42950.9|42779.5|0
1601427300000|2020-09-30 00:55:00|42964.8|42793.2|43011.2|42839.4|43030.7|42858.9|42964.8|42793.2|0
1601427600000|2020-09-30 01:00:00|43002.1|42830.5|42936|42764.6|43002.1|42830.5|42932|42760.6|0
1601427900000|2020-09-30 01:05:00|42937.1|42765.7|42969.8|42798.2|42969.8|42798.2|42909.1|42737.9|0
1601428200000|2020-09-30 01:10:00|42980.9|42809.3|42978.7|42807.1|42981.1|42809.5|42964.3|42792.7|0
1601428500000|2020-09-30 01:15:00|42983.2|42811.6|43002.2|42830.6|43028.2|42856.4|42983.2|42811.6|0
1601428800000|2020-09-30 01:20:00|43001.6|42830|43050.5|42878.7|43050.5|42878.7|42989.5|42817.9|0
1601429100000|2020-09-30 01:25:00|43055.4|42883.6|43101.2|42929.2|43101.2|42929.2|43055.4|42883.6|0
1601429400000|2020-09-30 01:30:00|43112.6|42940.4|43043.4|42871.6|43158|42985.8|43028.9|42857.1|0
1601429700000|2020-09-30 01:35:00|43048.4|42876.6|43038.7|42866.9|43076.1|42904.1|43025|42853.2|0
1601430000000|2020-09-30 01:40:00|43022.6|42850.8|43015.1|42843.3|43022.6|42850.8|42999.4|42827.8|0
1601430300000|2020-09-30 01:45:00|43007.4|42835.8|42995.6|42824|43014.1|42842.3|42993.3|42821.7|0
1601430600000|2020-09-30 01:50:00|43002.2|42830.6|43030.5|42858.7|43047|42875.2|43002.2|42830.6|0
1601430900000|2020-09-30 01:55:00|43026.3|42854.5|43072|42900|43072|42900|43026.2|42854.4|0
1601431200000|2020-09-30 02:00:00|43084.1|42912.1|43028.2|42856.4|43094.5|42922.5|43023.5|42851.7|0
1601431500000|2020-09-30 02:05:00|43026.8|42855|43119.4|42947.2|43125.9|42953.7|43026.8|42855|0
1601431800000|2020-09-30 02:10:00|43121.8|42949.6|43073.6|42901.6|43124.2|42952|43063.3|42891.3|0
1601432100000|2020-09-30 02:15:00|43078.7|42906.7|43103.9|42931.9|43134.8|42962.6|43078.7|42906.7|0
1601432400000|2020-09-30 02:20:00|43094.5|42922.5|43134.2|42962|43165.4|42993|43094.5|42922.5|0
1601432700000|2020-09-30 02:25:00|43151.4|42979.2|43188.5|43016.1|43208.6|43036.2|43151.4|42979.2|0
1601433000000|2020-09-30 02:30:00|43184.4|43012|43177.2|43004.8|43192.1|43019.7|43164.3|42991.9|0
1601433300000|2020-09-30 02:35:00|43166.4|42994|43188.8|43016.4|43230.1|43057.5|43166.4|42994|0
1601433600000|2020-09-30 02:40:00|43178.8|43006.4|43117.9|42945.7|43183.4|43011|43117.9|42945.7|0
1601433900000|2020-09-30 02:45:00|43087.9|42915.9|43044.4|42872.6|43110|42938|43044.4|42872.6|0
1601434200000|2020-09-30 02:50:00|43037.8|42866|42993.5|42821.9|43057.6|42885.8|42978.1|42806.5|0
1601434500000|2020-09-30 02:55:00|42997.2|42825.6|43017|42845.2|43038.2|42866.4|42997.2|42825.6|0
1601434800000|2020-09-30 03:00:00|43025|42853.2|42972.7|42801.1|43025|42853.2|42961.4|42789.8|0
1601435100000|2020-09-30 03:05:00|42972.9|42801.3|42931.1|42759.7|42993.3|42821.7|42907|42735.8|0
1601435400000|2020-09-30 03:10:00|42949.1|42777.7|42909.4|42738.2|42949.1|42777.7|42889|42717.8|0
1601435700000|2020-09-30 03:15:00|42919.9|42748.5|42879.6|42708.4|42938.2|42766.8|42879|42707.8|0
1601436000000|2020-09-30 03:20:00|42868.9|42697.7|42848.6|42677.6|42868.9|42697.7|42814.2|42643.2|0
1601436300000|2020-09-30 03:25:00|42843.2|42672.2|42822.7|42651.7|42843.2|42672.2|42819.4|42648.4|0
1601436600000|2020-09-30 03:30:00|42828.6|42657.6|42823.6|42652.6|42835|42664|42811.9|42640.9|0
1601436900000|2020-09-30 03:35:00|42853.1|42682.1|42833.6|42662.6|42865.6|42694.4|42824.9|42653.9|0
1601437200000|2020-09-30 03:40:00|42832.5|42661.5|42884.8|42713.6|42888.5|42717.3|42832.5|42661.5|0
1601437500000|2020-09-30 03:45:00|42874.9|42703.7|42932.3|42760.9|42932.3|42760.9|42853.2|42682.2|0
1601437800000|2020-09-30 03:50:00|42925.8|42754.4|42822.7|42651.7|42925.8|42754.4|42818.9|42647.9|0
1601438100000|2020-09-30 03:55:00|42844.5|42673.5|42818.5|42647.5|42863.8|42692.6|42806.7|42635.9|0
1601438400000|2020-09-30 04:00:00|42805.3|42634.5|42793.9|42623.1|42811.2|42640.2|42782.7|42611.9|0
1601438700000|2020-09-30 04:05:00|42794.3|42623.5|42635.8|42465.6|42794.3|42623.5|42628.7|42458.5|0
1601439000000|2020-09-30 04:10:00|42658|42487.8|42595.6|42425.6|42697.1|42526.7|42595.6|42425.6|0
1601439300000|2020-09-30 04:15:00|42594.7|42424.7|42604.3|42434.3|42607.2|42437.2|42577.5|42407.5|0
1601439600000|2020-09-30 04:20:00|42588.3|42418.3|42551.6|42381.8|42619.9|42449.7|42514|42344.2|0
1601439900000|2020-09-30 04:25:00|42562.6|42392.6|42574.4|42404.4|42614|42443.8|42532.3|42362.5|0
1601440200000|2020-09-30 04:30:00|42568|42398|42548.2|42378.4|42568|42398|42493|42323.4|0
1601440500000|2020-09-30 04:35:00|42548.3|42378.5|42587|42417|42623.9|42453.7|42548.3|42378.5|0
1601440800000|2020-09-30 04:40:00|42583.1|42413.1|42585.8|42415.8|42609.8|42439.8|42576.7|42406.7|0
1601441100000|2020-09-30 04:45:00|42595.1|42425.1|42590.2|42420.2|42595.1|42425.1|42556.4|42386.6|0
1601441400000|2020-09-30 04:50:00|42596.1|42426.1|42607|42437|42642.9|42472.7|42596.1|42426.1|0
1601441700000|2020-09-30 04:55:00|42596.3|42426.3|42647.6|42477.4|42647.6|42477.4|42579.5|42409.5|0
1601442000000|2020-09-30 05:00:00|42621.2|42451|42564.3|42394.3|42621.2|42451|42554.7|42384.9|0
1601442300000|2020-09-30 05:05:00|42570|42400|42505|42335.4|42570|42400|42505|42335.4|0
1601442600000|2020-09-30 05:10:00|42500|42330.4|42473.3|42303.7|42500|42330.4|42453.8|42284.4|0
1601442900000|2020-09-30 05:15:00|42479.8|42310.2|42508.9|42339.3|42543.6|42373.8|42479.8|42310.2|0
1601443200000|2020-09-30 05:20:00|42512.7|42342.9|42558.1|42388.3|42575|42405|42512.7|42342.9|0
1601443500000|2020-09-30 05:25:00|42581.9|42411.9|42597.6|42427.6|42607|42437|42580.3|42410.3|0
1601443800000|2020-09-30 05:30:00|42591.1|42421.1|42548|42378.2|42591.1|42421.1|42536.3|42366.5|0
1601444100000|2020-09-30 05:35:00|42560.1|42390.1|42658.8|42488.6|42658.8|42488.6|42560.1|42390.1|0
1601444400000|2020-09-30 05:40:00|42634.2|42464|42618.9|42448.7|42636.8|42466.6|42530.9|42361.1|0
1601444700000|2020-09-30 05:45:00|42624.5|42454.3|42476.8|42307.2|42624.5|42454.3|42476.8|42307.2|0
1601445000000|2020-09-30 05:50:00|42465.6|42296|42548.6|42378.8|42591.6|42421.6|42465.6|42296|0
1601445300000|2020-09-30 05:55:00|42552.4|42382.6|42454.8|42285.4|42556|42386.2|42454.8|42285.4|0
1601511000000|2020-10-01 00:10:00|42755.5|42584.9|42732|42561.4|42755.5|42584.9|42693.3|42522.9|0
1601511300000|2020-10-01 00:15:00|42753.6|42583|42825.2|42654.2|42868.1|42696.9|42722.2|42551.6|0
1601511600000|2020-10-01 00:20:00|42814.3|42643.3|42755.8|42585.2|42814.3|42643.3|42748.1|42577.5|0
1601511900000|2020-10-01 00:25:00|42766.6|42595.8|42641|42470.8|42795.6|42624.8|42641|42470.8|0
1601512200000|2020-10-01 00:30:00|42661.2|42490.8|42679.1|42508.7|42699.3|42528.9|42644.7|42474.5|0
1601512500000|2020-10-01 00:35:00|42685.4|42515|42709.7|42539.3|42716.2|42545.6|42675.7|42505.3|0
1601512800000|2020-10-01 00:40:00|42660.2|42489.9|42734.6|42564|42734.6|42564|42644|42473.8|0
1601513100000|2020-10-01 00:45:00|42709.2|42538.8|42643.5|42473.3|42730.4|42559.8|42612|42441.8|0
1601513400000|2020-10-01 00:50:00|42636.4|42466.2|42575.6|42405.6|42636.4|42466.2|42575.6|42405.6|0
1601513700000|2020-10-01 00:55:00|42621.6|42451.4|42587.8|42417.8|42656.1|42485.9|42587.8|42417.8|0
1601514000000|2020-10-01 01:00:00|42608.7|42438.7|42636.4|42466.2|42651.8|42481.6|42608.7|42438.7|0
1601514300000|2020-10-01 01:05:00|42616.1|42445.9|42610.2|42440|42616.1|42445.9|42579.7|42409.7|0
1601514600000|2020-10-01 01:10:00|42640.1|42469.9|42768|42597.2|42768|42597.2|42613.5|42443.3|0
1601514900000|2020-10-01 01:15:00|42774.2|42603.4|42899.2|42728|42899.2|42728|42774.2|42603.4|0
1601515200000|2020-10-01 01:20:00|42889.1|42717.9|42869.4|42698.2|42889.1|42717.9|42814.2|42643.2|0
1601515500000|2020-10-01 01:25:00|42853.4|42682.4|42900.3|42729.1|42911.1|42739.7|42853.4|42682.4|0
1601515800000|2020-10-01 01:30:00|42898.1|42726.9|42850.1|42679.1|42923.5|42752.1|42850.1|42679.1|0
1601516100000|2020-10-01 01:35:00|42866|42694.8|42872.9|42701.7|42923.9|42752.5|42866|42694.8|0
1601516400000|2020-10-01 01:40:00|42884.1|42712.9|42913.7|42742.3|42913.7|42742.3|42877.4|42706.2|0
1601516700000|2020-10-01 01:45:00|42933.3|42761.9|42940.3|42768.9|42978|42806.4|42928|42756.6|0
1601517000000|2020-10-01 01:50:00|42958.4|42787|42987.3|42815.7|42987.3|42815.7|42958.4|42787|0
1601517300000|2020-10-01 01:55:00|42980.5|42808.9|43001.3|42829.7|43019.1|42847.3|42980.5|42808.9|0
1601517600000|2020-10-01 02:00:00|43006|42834.4|43010|42838.4|43028.9|42857.1|42988.6|42817|0
1601517900000|2020-10-01 02:05:00|43008.1|42836.5|42921.5|42750.1|43045.8|42874|42921.5|42750.1|0
1601518200000|2020-10-01 02:10:00|42903.7|42732.5|42964.3|42792.7|42967.1|42795.5|42883.8|42712.6|0
1601518500000|2020-10-01 02:15:00|42950.6|42779.2|42954.2|42782.8|42970.1|42798.5|42934.6|42763.2|0
1601518800000|2020-10-01 02:20:00|42930.1|42758.7|42997.1|42825.5|42997.1|42825.5|42930.1|42758.7|0
1601519100000|2020-10-01 02:25:00|43000.3|42828.7|42966.9|42795.3|43014.1|42842.3|42952.9|42781.5|0
1601519400000|2020-10-01 02:30:00|42964.5|42792.9|42987.9|42816.3|42987.9|42816.3|42960.3|42788.9|0
1601519700000|2020-10-01 02:35:00|42982.5|42810.9|42979.7|42808.1|43019.2|42847.4|42979.7|42808.1|0
1601520000000|2020-10-01 02:40:00|42982.9|42811.3|43004.3|42832.7|43046.4|42874.6|42982.9|42811.3|0
1601520300000|2020-10-01 02:45:00|42995.3|42823.7|43051.3|42879.5|43051.3|42879.5|42985.5|42813.9|0
1601520600000|2020-10-01 02:50:00|43047.8|42876|43020.5|42848.7|43050.2|42878.4|43020.5|42848.7|0
1601520900000|2020-10-01 02:55:00|43020.8|42849|43006.1|42834.5|43023|42851.2|42998|42826.4|0
1601521200000|2020-10-01 03:00:00|43001.5|42829.9|42999.3|42827.7|43005.7|42834.1|42967.5|42795.9|0
1601521500000|2020-10-01 03:05:00|42993.3|42821.7|43032.2|42860.4|43032.2|42860.4|42993.3|42821.7|0
1601521800000|2020-10-01 03:10:00|43028.3|42856.5|43042.8|42871|43045.8|42874|43015.1|42843.3|0
1601522100000|2020-10-01 03:15:00|43040.9|42869.1|43045.9|42874.1|43056.2|42884.4|42998.9|42827.3|0
1601522400000|2020-10-01 03:20:00|43034.3|42862.5|43017.6|42845.8|43059.1|42887.3|43017.6|42845.8|0
1601522700000|2020-10-01 03:25:00|43015.6|42843.8|42975.1|42803.5|43015.6|42843.8|42925.3|42753.9|0
1601523000000|2020-10-01 03:30:00|42984.9|42813.3|42961.8|42790.2|42984.9|42813.3|42945.4|42774|0
1601523300000|2020-10-01 03:35:00|42963.2|42791.6|42937.4|42766|42963.2|42791.6|42912.5|42741.1|0
1601523600000|2020-10-01 03:40:00|42934.6|42763.2|42920.8|42749.4|42936|42764.6|42908.5|42737.3|0
1601523900000|2020-10-01 03:45:00|42913.9|42742.5|42892.5|42721.3|42913.9|42742.5|42873.5|42702.3|0
1601524200000|2020-10-01 03:50:00|42889.4|42718.2|42842.2|42671.2|42889.4|42718.2|42828.3|42657.3|0
1601524500000|2020-10-01 03:55:00|42849.8|42678.8|42838.1|42667.1|42849.8|42678.8|42830.3|42659.3|0
1601524800000|2020-10-01 04:00:00|42834.3|42663.3|42821.9|42650.9|42834.3|42663.3|42789.1|42618.3|0
1601525100000|2020-10-01 04:05:00|42825.2|42654.2|42835.8|42664.8|42875.5|42704.3|42825.2|42654.2|0
1601525400000|2020-10-01 04:10:00|42858.4|42687.4|42873.5|42702.3|42873.5|42702.3|42821.4|42650.4|0
1601525700000|2020-10-01 04:15:00|42885|42713.8|42912.3|42740.9|42912.6|42741.2|42885|42713.8|0
1601526000000|2020-10-01 04:20:00|42924.5|42753.1|42986.5|42814.9|42986.5|42814.9|42924.5|42753.1|0
1601526300000|2020-10-01 04:25:00|42985.1|42813.5|42986.7|42815.1|42991.9|42820.3|42972.1|42800.5|0
1601526600000|2020-10-01 04:30:00|42972.4|42800.8|43052.9|42881.1|43052.9|42881.1|42972.4|42800.8|0
1601526900000|2020-10-01 04:35:00|43056.3|42884.5|43099.8|42927.8|43099.8|42927.8|43044.1|42872.3|0
1601527200000|2020-10-01 04:40:00|43103.6|42931.6|43094.7|42922.7|43103.6|42931.6|43059.6|42887.8|0
1601527500000|2020-10-01 04:45:00|43096.2|42924.2|43088|42916|43099.8|42927.8|43074.6|42902.6|0
1601527800000|2020-10-01 04:50:00|43073.8|42901.8|43018.2|42846.4|43073.8|42901.8|43011.7|42839.9|0
1601528100000|2020-10-01 04:55:00|43017.1|42845.3|42929.6|42758.2|43028.2|42856.4|42929.6|42758.2|0
1601528400000|2020-10-01 05:00:00|42916.7|42745.3|42978.6|42807|42980|42808.4|42916.7|42745.3|0
1601528700000|2020-10-01 05:05:00|42966.9|42795.3|42969.2|42797.6|42979.4|42807.8|42964.8|42793.2|0
1601529000000|2020-10-01 05:10:00|42971.5|42799.9|42910.7|42739.4|42971.5|42799.9|42910.7|42739.4|0
1601529300000|2020-10-01 05:15:00|42939.8|42768.4|42955.9|42784.5|42963.1|42791.5|42939.2|42767.8|0
1601529600000|2020-10-01 05:20:00|42944.9|42773.5|42897|42725.8|42967|42795.4|42897|42725.8|0
1601529900000|2020-10-01 05:25:00|42893.8|42722.6|42856.3|42685.3|42912.7|42741.3|42856.3|42685.3|0
1601530200000|2020-10-01 05:30:00|42840.8|42669.8|42855.2|42684.2|42872.3|42701.1|42834.1|42663.1|0
1601530500000|2020-10-01 05:35:00|42868.2|42697|42781.1|42610.3|42868.2|42697|42729.5|42558.9|0
1601530800000|2020-10-01 05:40:00|42796|42625.2|42799.2|42628.4|42808.6|42637.8|42768.9|42598.1|0
1601531100000|2020-10-01 05:45:00|42792.4|42621.6|42768.6|42597.8|42792.4|42621.6|42756|42585.4|0
1601531400000|2020-10-01 05:50:00|42776.6|42605.8|42767.9|42597.1|42813.1|42642.1|42767.9|42597.1|0
1601531700000|2020-10-01 05:55:00|42759.8|42589.2|42688|42517.6|42800.2|42629.4|42654.8|42484.6|0
1601511000000|2020-10-01 00:10:00|42755.5|42584.9|42732|42561.4|42755.5|42584.9|42693.3|42522.9|0
1601511300000|2020-10-01 00:15:00|42753.6|42583|42825.2|42654.2|42868.1|42696.9|42722.2|42551.6|0
1601511600000|2020-10-01 00:20:00|42814.3|42643.3|42755.8|42585.2|42814.3|42643.3|42748.1|42577.5|0
1601511900000|2020-10-01 00:25:00|42766.6|42595.8|42641|42470.8|42795.6|42624.8|42641|42470.8|0
1601512200000|2020-10-01 00:30:00|42661.2|42490.8|42679.1|42508.7|42699.3|42528.9|42644.7|42474.5|0
1601512500000|2020-10-01 00:35:00|42685.4|42515|42709.7|42539.3|42716.2|42545.6|42675.7|42505.3|0
1601512800000|2020-10-01 00:40:00|42660.2|42489.9|42734.6|42564|42734.6|42564|42644|42473.8|0
1601513100000|2020-10-01 00:45:00|42709.2|42538.8|42643.5|42473.3|42730.4|42559.8|42612|42441.8|0
1601513400000|2020-10-01 00:50:00|42636.4|42466.2|42575.6|42405.6|42636.4|42466.2|42575.6|42405.6|0
1601513700000|2020-10-01 00:55:00|42621.6|42451.4|42587.8|42417.8|42656.1|42485.9|42587.8|42417.8|0
1601514000000|2020-10-01 01:00:00|42608.7|42438.7|42636.4|42466.2|42651.8|42481.6|42608.7|42438.7|0
1601514300000|2020-10-01 01:05:00|42616.1|42445.9|42610.2|42440|42616.1|42445.9|42579.7|42409.7|0
1601514600000|2020-10-01 01:10:00|42640.1|42469.9|42768|42597.2|42768|42597.2|42613.5|42443.3|0
1601514900000|2020-10-01 01:15:00|42774.2|42603.4|42899.2|42728|42899.2|42728|42774.2|42603.4|0
1601515200000|2020-10-01 01:20:00|42889.1|42717.9|42869.4|42698.2|42889.1|42717.9|42814.2|42643.2|0
1601515500000|2020-10-01 01:25:00|42853.4|42682.4|42900.3|42729.1|42911.1|42739.7|42853.4|42682.4|0
1601515800000|2020-10-01 01:30:00|42898.1|42726.9|42850.1|42679.1|42923.5|42752.1|42850.1|42679.1|0
1601516100000|2020-10-01 01:35:00|42866|42694.8|42872.9|42701.7|42923.9|42752.5|42866|42694.8|0
1601516400000|2020-10-01 01:40:00|42884.1|42712.9|42913.7|42742.3|42913.7|42742.3|42877.4|42706.2|0
1601516700000|2020-10-01 01:45:00|42933.3|42761.9|42940.3|42768.9|42978|42806.4|42928|42756.6|0
1601517000000|2020-10-01 01:50:00|42958.4|42787|42987.3|42815.7|42987.3|42815.7|42958.4|42787|0
1601517300000|2020-10-01 01:55:00|42980.5|42808.9|43001.3|42829.7|43019.1|42847.3|42980.5|42808.9|0
1601517600000|2020-10-01 02:00:00|43006|42834.4|43010|42838.4|43028.9|42857.1|42988.6|42817|0
1601517900000|2020-10-01 02:05:00|43008.1|42836.5|42921.5|42750.1|43045.8|42874|42921.5|42750.1|0
1601518200000|2020-10-01 02:10:00|42903.7|42732.5|42964.3|42792.7|42967.1|42795.5|42883.8|42712.6|0
1601518500000|2020-10-01 02:15:00|42950.6|42779.2|42954.2|42782.8|42970.1|42798.5|42934.6|42763.2|0
1601518800000|2020-10-01 02:20:00|42930.1|42758.7|42997.1|42825.5|42997.1|42825.5|42930.1|42758.7|0
1601519100000|2020-10-01 02:25:00|43000.3|42828.7|42966.9|42795.3|43014.1|42842.3|42952.9|42781.5|0
1601519400000|2020-10-01 02:30:00|42964.5|42792.9|42987.9|42816.3|42987.9|42816.3|42960.3|42788.9|0
1601519700000|2020-10-01 02:35:00|42982.5|42810.9|42979.7|42808.1|43019.2|42847.4|42979.7|42808.1|0
1601520000000|2020-10-01 02:40:00|42982.9|42811.3|43004.3|42832.7|43046.4|42874.6|42982.9|42811.3|0
1601520300000|2020-10-01 02:45:00|42995.3|42823.7|43051.3|42879.5|43051.3|42879.5|42985.5|42813.9|0
1601520600000|2020-10-01 02:50:00|43047.8|42876|43020.5|42848.7|43050.2|42878.4|43020.5|42848.7|0
1601520900000|2020-10-01 02:55:00|43020.8|42849|43006.1|42834.5|43023|42851.2|42998|42826.4|0
1601521200000|2020-10-01 03:00:00|43001.5|42829.9|42999.3|42827.7|43005.7|42834.1|42967.5|42795.9|0
1601521500000|2020-10-01 03:05:00|42993.3|42821.7|43032.2|42860.4|43032.2|42860.4|42993.3|42821.7|0
1601521800000|2020-10-01 03:10:00|43028.3|42856.5|43042.8|42871|43045.8|42874|43015.1|42843.3|0
1601522100000|2020-10-01 03:15:00|43040.9|42869.1|43045.9|42874.1|43056.2|42884.4|42998.9|42827.3|0
1601522400000|2020-10-01 03:20:00|43034.3|42862.5|43017.6|42845.8|43059.1|42887.3|43017.6|42845.8|0
1601522700000|2020-10-01 03:25:00|43015.6|42843.8|42975.1|42803.5|43015.6|42843.8|42925.3|42753.9|0
1601523000000|2020-10-01 03:30:00|42984.9|42813.3|42961.8|42790.2|42984.9|42813.3|42945.4|42774|0
1601523300000|2020-10-01 03:35:00|42963.2|42791.6|42937.4|42766|42963.2|42791.6|42912.5|42741.1|0
1601523600000|2020-10-01 03:40:00|42934.6|42763.2|42920.8|42749.4|42936|42764.6|42908.5|42737.3|0
1601523900000|2020-10-01 03:45:00|42913.9|42742.5|42892.5|42721.3|42913.9|42742.5|42873.5|42702.3|0
1601524200000|2020-10-01 03:50:00|42889.4|42718.2|42842.2|42671.2|42889.4|42718.2|42828.3|42657.3|0
1601524500000|2020-10-01 03:55:00|42849.8|42678.8|42838.1|42667.1|42849.8|42678.8|42830.3|42659.3|0
1601524800000|2020-10-01 04:00:00|42834.3|42663.3|42821.9|42650.9|42834.3|42663.3|42789.1|42618.3|0
1601525100000|2020-10-01 04:05:00|42825.2|42654.2|42835.8|42664.8|42875.5|42704.3|42825.2|42654.2|0
1601525400000|2020-10-01 04:10:00|42858.4|42687.4|42873.5|42702.3|42873.5|42702.3|42821.4|42650.4|0
1601525700000|2020-10-01 04:15:00|42885|42713.8|42912.3|42740.9|42912.6|42741.2|42885|42713.8|0
1601526000000|2020-10-01 04:20:00|42924.5|42753.1|42986.5|42814.9|42986.5|42814.9|42924.5|42753.1|0
1601526300000|2020-10-01 04:25:00|42985.1|42813.5|42986.7|42815.1|42991.9|42820.3|42972.1|42800.5|0
1601526600000|2020-10-01 04:30:00|42972.4|42800.8|43052.9|42881.1|43052.9|42881.1|42972.4|42800.8|0
1601526900000|2020-10-01 04:35:00|43056.3|42884.5|43099.8|42927.8|43099.8|42927.8|43044.1|42872.3|0
1601527200000|2020-10-01 04:40:00|43103.6|42931.6|43094.7|42922.7|43103.6|42931.6|43059.6|42887.8|0
1601527500000|2020-10-01 04:45:00|43096.2|42924.2|43088|42916|43099.8|42927.8|43074.6|42902.6|0
1601527800000|2020-10-01 04:50:00|43073.8|42901.8|43018.2|42846.4|43073.8|42901.8|43011.7|42839.9|0
1601528100000|2020-10-01 04:55:00|43017.1|42845.3|42929.6|42758.2|43028.2|42856.4|42929.6|42758.2|0
1601528400000|2020-10-01 05:00:00|42916.7|42745.3|42978.6|42807|42980|42808.4|42916.7|42745.3|0
1601528700000|2020-10-01 05:05:00|42966.9|42795.3|42969.2|42797.6|42979.4|42807.8|42964.8|42793.2|0
1601529000000|2020-10-01 05:10:00|42971.5|42799.9|42910.7|42739.4|42971.5|42799.9|42910.7|42739.4|0
1601529300000|2020-10-01 05:15:00|42939.8|42768.4|42955.9|42784.5|42963.1|42791.5|42939.2|42767.8|0
1601529600000|2020-10-01 05:20:00|42944.9|42773.5|42897|42725.8|42967|42795.4|42897|42725.8|0
1601529900000|2020-10-01 05:25:00|42893.8|42722.6|42856.3|42685.3|42912.7|42741.3|42856.3|42685.3|0
1601530200000|2020-10-01 05:30:00|42840.8|42669.8|42855.2|42684.2|42872.3|42701.1|42834.1|42663.1|0
1601530500000|2020-10-01 05:35:00|42868.2|42697|42781.1|42610.3|42868.2|42697|42729.5|42558.9|0
1601530800000|2020-10-01 05:40:00|42796|42625.2|42799.2|42628.4|42808.6|42637.8|42768.9|42598.1|0
1601531100000|2020-10-01 05:45:00|42792.4|42621.6|42768.6|42597.8|42792.4|42621.6|42756|42585.4|0
1601531400000|2020-10-01 05:50:00|42776.6|42605.8|42767.9|42597.1|42813.1|42642.1|42767.9|42597.1|0
1601531700000|2020-10-01 05:55:00|42759.8|42589.2|42688|42517.6|42800.2|42629.4|42654.8|42484.6|0
1601597400000|2020-10-02 00:10:00|42033|41865.2|41848.1|41681.1|42033|41865.2|41848.1|41681.1|0
1601597700000|2020-10-02 00:15:00|41880.7|41713.5|42009|41841.2|42060.6|41892.6|41880.7|41713.5|0
1601598000000|2020-10-02 00:20:00|41975.1|41807.5|41977.4|41809.8|42007.8|41840.2|41965.5|41797.9|0
1601598300000|2020-10-02 00:25:00|41930.7|41763.3|41930.5|41763.1|41960|41792.4|41914.3|41746.9|0
1601598600000|2020-10-02 00:30:00|41933|41765.6|41906.1|41738.9|41933|41765.6|41888.9|41721.7|0
1601598900000|2020-10-02 00:35:00|41897.5|41730.3|41823.6|41656.6|41897.5|41730.3|41812|41645|0
1601599200000|2020-10-02 00:40:00|41811.5|41644.5|41810.8|41643.8|41861.5|41694.3|41805.8|41639|0
1601599500000|2020-10-02 00:45:00|41813.7|41646.7|41906.8|41739.6|41915.3|41747.9|41813.7|41646.7|0
1601599800000|2020-10-02 00:50:00|41889.2|41722|41842.2|41675.2|41892.6|41725.4|41842.2|41675.2|0
1601600100000|2020-10-02 00:55:00|41845|41678|41802|41635.2|41845|41678|41802|41635.2|0
1601600400000|2020-10-02 01:00:00|41806.6|41639.8|41867.9|41700.7|41867.9|41700.7|41806.6|41639.8|0
1601600700000|2020-10-02 01:05:00|41860.2|41693|41887.7|41720.5|41887.7|41720.5|41853.3|41686.3|0
1601601000000|2020-10-02 01:10:00|41908.8|41741.4|41885.4|41718.2|41908.8|41741.4|41868.7|41701.5|0
1601601300000|2020-10-02 01:15:00|41874.1|41706.9|41888|41720.8|41891.1|41723.9|41861.2|41694|0
1601601600000|2020-10-02 01:20:00|41857.4|41690.4|41962|41794.4|41972.2|41804.6|41857.4|41690.4|0
1601601900000|2020-10-02 01:25:00|41995.3|41827.7|41995.6|41828|42056.8|41889|41987.4|41819.8|0
1601602200000|2020-10-02 01:30:00|42004.8|41837.2|41944.7|41777.3|42004.8|41837.2|41932.5|41765.1|0
1601602500000|2020-10-02 01:35:00|41943.3|41775.9|41973.5|41805.9|41980.4|41812.8|41943.3|41775.9|0
1601602800000|2020-10-02 01:40:00|41982.7|41815.1|41990.5|41822.9|42049.6|41881.8|41982.7|41815.1|0
1601603100000|2020-10-02 01:45:00|42015.6|41847.8|41981.3|41813.7|42015.6|41847.8|41981.3|41813.7|0
1601603400000|2020-10-02 01:50:00|41979.1|41811.5|41952|41784.6|41986.7|41819.1|41951.4|41784|0
1601603700000|2020-10-02 01:55:00|41968.3|41800.7|41928.7|41761.3|41968.3|41800.7|41920.1|41752.7|0
1601604000000|2020-10-02 02:00:00|41921.3|41753.9|41860.9|41693.7|41921.3|41753.9|41860.9|41693.7|0
1601604300000|2020-10-02 02:05:00|41867.5|41700.3|41853.8|41686.8|41875.4|41708.2|41840.4|41673.4|0
1601604600000|2020-10-02 02:10:00|41845.3|41678.3|41853.5|41686.5|41853.5|41686.5|41806.8|41640|0
1601604900000|2020-10-02 02:15:00|41851.7|41684.7|41877.6|41710.4|41877.6|41710.4|41829.9|41662.9|0
1601605200000|2020-10-02 02:20:00|41867.2|41700|41869|41701.8|41891.4|41724.2|41865.8|41698.6|0
1601605500000|2020-10-02 02:25:00|41865.1|41697.9|41842.2|41675.2|41865.1|41697.9|41834.8|41667.8|0
1601605800000|2020-10-02 02:30:00|41849.9|41682.9|41887.9|41720.7|41887.9|41720.7|41844.4|41677.4|0
1601606100000|2020-10-02 02:35:00|41872|41704.8|41907.4|41740.2|41911.6|41744.2|41872|41704.8|0
1601606400000|2020-10-02 02:40:00|41914.3|41746.9|41923.2|41755.8|41949.3|41781.9|41914.3|41746.9|0
1601606700000|2020-10-02 02:45:00|41927.5|41760.1|41883.4|41716.2|41927.5|41760.1|41879.5|41712.3|0
1601607000000|2020-10-02 02:50:00|41883.5|41716.3|41881.9|41714.7|41896.7|41729.5|41881.1|41713.9|0
1601607300000|2020-10-02 02:55:00|41883.3|41716.1|41970.4|41802.8|41970.4|41802.8|41882.1|41714.9|0
1601607600000|2020-10-02 03:00:00|41977.1|41809.5|41986.4|41818.8|42013.4|41845.6|41971.4|41803.8|0
1601607900000|2020-10-02 03:05:00|41992.4|41824.8|42018.2|41850.4|42018.2|41850.4|41976.6|41809|0
1601608200000|2020-10-02 03:10:00|42021.5|41853.7|42022.4|41854.6|42047|41879.2|42016.7|41848.9|0
1601608500000|2020-10-02 03:15:00|42014.8|41847|41992|41824.4|42018.7|41850.9|41992|41824.4|0
1601608800000|2020-10-02 03:20:00|41990.1|41822.5|41949.4|41782|41996.3|41828.7|41942.7|41775.3|0
1601609100000|2020-10-02 03:25:00|41962.4|41794.8|41948|41780.6|41984|41816.4|41948|41780.6|0
1601609400000|2020-10-02 03:30:00|41949|41781.6|41975.1|41807.5|42031.5|41863.7|41949|41781.6|0
1601609700000|2020-10-02 03:35:00|41971.6|41804|42049.1|41881.3|42053.4|41885.6|41965.1|41797.5|0
1601610000000|2020-10-02 03:40:00|42064.9|41896.9|42103.1|41935.1|42107.2|41939.2|42057.1|41889.3|0
1601610300000|2020-10-02 03:45:00|42100.5|41932.5|42126|41957.8|42131.7|41963.5|42100.5|41932.5|0
1601610600000|2020-10-02 03:50:00|42118.3|41950.1|42132.2|41964|42136.2|41968|42105.5|41937.5|0
1601610900000|2020-10-02 03:55:00|42134.4|41966.2|42155.1|41986.9|42155.1|41986.9|42130.9|41962.7|0
1601611200000|2020-10-02 04:00:00|42154.5|41986.3|42149.4|41981.2|42177.7|42009.3|42129.7|41961.5|0
1601611500000|2020-10-02 04:05:00|42148.8|41980.6|42162.3|41993.9|42192.1|42023.7|42148.8|41980.6|0
1601611800000|2020-10-02 04:10:00|42166.3|41997.9|42122.8|41954.6|42166.3|41997.9|42112.3|41944.1|0
1601612100000|2020-10-02 04:15:00|42120|41951.8|42211.3|42042.7|42211.8|42043.2|42120|41951.8|0
1601612400000|2020-10-02 04:20:00|42210.5|42041.9|42138.4|41970.2|42210.5|42041.9|42138.4|41970.2|0
1601612700000|2020-10-02 04:25:00|42133|41964.8|42169.3|42000.9|42169.3|42000.9|42133|41964.8|0
1601613000000|2020-10-02 04:30:00|42176.8|42008.4|42215|42046.4|42225.3|42056.7|42176.8|42008.4|0
1601613300000|2020-10-02 04:35:00|42204.1|42035.7|42215.2|42046.6|42215.2|42046.6|42172.2|42003.8|0
1601613600000|2020-10-02 04:40:00|42211|42042.4|42215.2|42046.6|42220|42051.4|42206|42037.6|0
1601613900000|2020-10-02 04:45:00|42207.8|42039.4|42242.6|42074|42250.3|42081.7|42207.8|42039.4|0
1601614200000|2020-10-02 04:50:00|42248.3|42079.7|42252.4|42083.8|42274.6|42105.8|42248.3|42079.7|0
1601614500000|2020-10-02 04:55:00|42160|41991.6|42111.4|41943.2|42182|42013.6|42108.7|41940.7|0
1601614800000|2020-10-02 05:00:00|42089.8|41921.8|42032.9|41865.1|42106.4|41938.4|42032.9|41865.1|0
1601615100000|2020-10-02 05:05:00|42037|41869.2|41956.4|41789|42055.6|41887.8|41926.7|41759.3|0
1601615400000|2020-10-02 05:10:00|41954|41786.6|41977.1|41809.5|42031.5|41863.7|41934.3|41766.9|0
1601615700000|2020-10-02 05:15:00|42002.7|41835.1|41964.6|41797|42002.7|41835.1|41925.4|41758|0
1601616000000|2020-10-02 05:20:00|41973.4|41805.8|41934.7|41767.3|41980|41812.4|41875|41707.8|0
1601616300000|2020-10-02 05:25:00|41936.1|41768.7|41987.3|41819.7|42000.3|41832.7|41928.2|41760.8|0
1601616600000|2020-10-02 05:30:00|41998.3|41830.7|41943.1|41775.7|41998.3|41830.7|41922.4|41755|0
1601616900000|2020-10-02 05:35:00|41931.8|41764.4|41998.1|41830.5|42024.6|41856.8|41896.6|41729.4|0
1601617200000|2020-10-02 05:40:00|41968.4|41800.8|41935.6|41768.2|41997.1|41829.5|41935.6|41768.2|0
1601617500000|2020-10-02 05:45:00|41944.3|41776.9|41894.6|41727.4|41944.3|41776.9|41894.6|41727.4|0
1601617800000|2020-10-02 05:50:00|41895.8|41728.6|41889.1|41721.9|41905.4|41738.2|41879.3|41712.1|0
1601618100000|2020-10-02 05:55:00|41883.3|41716.1|41940.3|41772.9|41945.2|41777.8|41883.3|41716.1|0
1601853000000|2020-10-04 23:10:00|42582.4|42412.4|42466.9|42297.3|42604.1|42434.1|42466.9|42297.3|0
1601853300000|2020-10-04 23:15:00|42394.4|42225.2|42389.6|42220.4|42470.3|42300.7|42356.9|42187.9|0
1601853600000|2020-10-04 23:20:00|42367.9|42198.7|42340.3|42171.3|42410|42240.6|42340.3|42171.3|0
1601853900000|2020-10-04 23:25:00|42316.3|42147.3|42307.9|42139.1|42352.8|42183.8|42307.9|42139.1|0
1601854200000|2020-10-04 23:30:00|42315.5|42146.5|42318.2|42149.2|42343.3|42174.3|42292.3|42123.5|0
1601854500000|2020-10-04 23:35:00|42283.8|42115|42338.7|42169.7|42338.7|42169.7|42283.8|42115|0
1601854800000|2020-10-04 23:40:00|42317.2|42148.2|42334.8|42165.8|42380.3|42211.1|42317.2|42148.2|0
1601855100000|2020-10-04 23:45:00|42320.7|42151.7|42308.3|42139.5|42320.7|42151.7|42264.1|42095.3|0
1601855400000|2020-10-04 23:50:00|42326.1|42157.1|42309.3|42140.5|42326.1|42157.1|42278|42109.2|0
1601855700000|2020-10-04 23:55:00|42280.7|42111.9|42252.7|42084.1|42302.7|42133.9|42252.7|42084.1|0
1601856000000|2020-10-05 00:00:00|42241.4|42072.8|42261.6|42092.8|42261.6|42092.8|42197.6|42029.2|0
1601856300000|2020-10-05 00:05:00|42274.2|42105.4|42304|42135.2|42304|42135.2|42268.7|42099.9|0
1601856600000|2020-10-05 00:10:00|42305.3|42136.5|42364.8|42195.6|42369|42199.8|42305.3|42136.5|0
1601856900000|2020-10-05 00:15:00|42359.6|42190.5|42350.8|42181.8|42395.8|42226.6|42350.8|42181.8|0
1601857200000|2020-10-05 00:20:00|42343.7|42174.7|42281.4|42112.6|42355.5|42186.5|42257.9|42089.3|0
1601857500000|2020-10-05 00:25:00|42276.1|42107.3|42304.1|42135.3|42304.1|42135.3|42265.6|42096.8|0
1601857800000|2020-10-05 00:30:00|42302.3|42133.5|42295.8|42127|42315.2|42146.2|42290.7|42121.9|0
1601858100000|2020-10-05 00:35:00|42309.8|42140.8|42275.5|42106.7|42338.6|42169.6|42275.5|42106.7|0
1601858400000|2020-10-05 00:40:00|42306.5|42137.7|42319.3|42150.3|42333.5|42164.5|42288.9|42120.1|0
1601858700000|2020-10-05 00:45:00|42339.4|42170.4|42381|42211.8|42381|42211.8|42318.3|42149.3|0
1601859000000|2020-10-05 00:50:00|42419.1|42249.7|42515.5|42345.7|42515.5|42345.7|42419.1|42249.7|0
1601859300000|2020-10-05 00:55:00|42527.5|42357.7|42442.1|42272.7|42527.6|42357.8|42395.4|42226.2|0
1601859600000|2020-10-05 01:00:00|42457.2|42287.8|42379.2|42210|42460.7|42291.1|42341.6|42172.6|0
1601859900000|2020-10-05 01:05:00|42385.8|42216.6|42410|42240.6|42438.3|42268.9|42368.7|42199.5|0
1601860200000|2020-10-05 01:10:00|42413.3|42243.9|42422.1|42252.7|42447.3|42277.9|42400|42230.8|0
1601860500000|2020-10-05 01:15:00|42443.4|42274|42402.8|42233.6|42455.7|42286.3|42398.5|42229.3|0
1601860800000|2020-10-05 01:20:00|42385.8|42216.6|42443|42273.6|42460.7|42291.1|42385.8|42216.6|0
1601861100000|2020-10-05 01:25:00|42443.1|42273.7|42388.3|42219.1|42457.8|42288.4|42388.1|42218.9|0
1601861400000|2020-10-05 01:30:00|42345|42176|42290.8|42122|42345.4|42176.4|42290.8|42122|0
1601861700000|2020-10-05 01:35:00|42305.4|42136.6|42322|42153|42322|42153|42260.3|42091.5|0
1601862000000|2020-10-05 01:40:00|42325.2|42156.2|42346.2|42177.2|42375.6|42206.4|42325.2|42156.2|0
1601862300000|2020-10-05 01:45:00|42369.2|42200|42341.8|42172.8|42390.3|42221.1|42341.8|42172.8|0
1601862600000|2020-10-05 01:50:00|42337.7|42168.7|42365|42195.8|42371.4|42202.2|42337.7|42168.7|0
1601862900000|2020-10-05 01:55:00|42381.9|42212.7|42369|42199.8|42381.9|42212.7|42359.8|42190.6|0
1601863200000|2020-10-05 02:00:00|42356.7|42187.7|42433.8|42264.4|42433.8|42264.4|42354.7|42185.7|0
1601863500000|2020-10-05 02:05:00|42431.3|42261.9|42491.1|42321.5|42491.1|42321.5|42419.1|42249.7|0
1601863800000|2020-10-05 02:10:00|42481.2|42311.6|42480|42310.4|42494.5|42324.9|42478.1|42308.5|0
1601864100000|2020-10-05 02:15:00|42471.8|42302.2|42488.8|42319.2|42488.8|42319.2|42461.2|42291.6|0
1601864400000|2020-10-05 02:20:00|42486.7|42317.1|42491.4|42321.8|42495.4|42325.8|42471.4|42301.8|0
1601864700000|2020-10-05 02:25:00|42486.3|42316.7|42488.7|42319.1|42496.7|42327.1|42464.5|42294.9|0
1601865000000|2020-10-05 02:30:00|42496.7|42327.1|42516.6|42346.8|42523|42353.2|42489.6|42320|0
1601865300000|2020-10-05 02:35:00|42523.8|42354|42563.3|42393.3|42563.5|42393.5|42517.4|42347.6|0
1601865600000|2020-10-05 02:40:00|42537.5|42367.7|42534.2|42364.4|42551.3|42381.5|42520.8|42351|0
1601865900000|2020-10-05 02:45:00|42547.3|42377.5|42562.5|42392.5|42566.3|42396.3|42543.8|42374|0
1601866200000|2020-10-05 02:50:00|42551|42381.2|42552.9|42383.1|42566|42396|42550|42380.2|0
1601866500000|2020-10-05 02:55:00|42552.4|42382.6|42582.6|42412.6|42583.9|42413.9|42552.4|42382.6|0
1601866800000|2020-10-05 03:00:00|42578.8|42408.8|42580.7|42410.7|42599.9|42429.9|42578.8|42408.8|0
1601867100000|2020-10-05 03:05:00|42575.4|42405.4|42560.1|42390.1|42590.7|42420.7|42534.4|42364.6|0
1601867400000|2020-10-05 03:10:00|42566.1|42396.1|42563.5|42393.5|42566.3|42396.3|42527.6|42357.8|0
1601867700000|2020-10-05 03:15:00|42571.1|42401.1|42577.1|42407.1|42588|42418|42571|42401|0
1601868000000|2020-10-05 03:20:00|42578.8|42408.8|42565.6|42395.6|42579.8|42409.8|42539.9|42370.1|0
1601868300000|2020-10-05 03:25:00|42576.7|42406.7|42596.8|42426.8|42609.7|42439.7|42576.7|42406.7|0
1601868600000|2020-10-05 03:30:00|42600.8|42430.8|42595.3|42425.3|42621.2|42451|42595.3|42425.3|0
1601868900000|2020-10-05 03:35:00|42592.4|42422.4|42575.2|42405.2|42592.7|42422.7|42570.6|42400.6|0
1601869200000|2020-10-05 03:40:00|42572.2|42402.2|42541.4|42371.6|42577.5|42407.5|42540.6|42370.8|0
1601869500000|2020-10-05 03:45:00|42536.9|42367.1|42514.6|42344.8|42537.6|42367.8|42486.3|42316.7|0
1601869800000|2020-10-05 03:50:00|42513.3|42343.5|42525|42355.2|42551.3|42381.5|42513.3|42343.5|0
1601870100000|2020-10-05 03:55:00|42518.2|42348.4|42538.8|42369|42541.6|42371.8|42514.8|42345|0
1601870400000|2020-10-05 04:00:00|42532.9|42363.1|42544.6|42374.8|42545.7|42375.9|42532.2|42362.4|0
1601870700000|2020-10-05 04:05:00|42552.7|42382.9|42568.2|42398.2|42578.5|42408.5|42549|42379.2|0
1601871000000|2020-10-05 04:10:00|42573.7|42403.7|42609.7|42439.7|42609.7|42439.7|42569.5|42399.5|0
1601871300000|2020-10-05 04:15:00|42624.3|42454.1|42649.6|42479.4|42650|42479.8|42613.5|42443.3|0
1601871600000|2020-10-05 04:20:00|42654.5|42484.3|42628.5|42458.3|42660.2|42489.9|42620.3|42450.1|0
1601871900000|2020-10-05 04:25:00|42631.6|42461.4|42626.2|42456|42642.7|42472.5|42615|42444.8|0
1601872200000|2020-10-05 04:30:00|42620.5|42450.3|42627.1|42456.9|42675.4|42505|42620.5|42450.3|0
1601872500000|2020-10-05 04:35:00|42624.4|42454.2|42573.9|42403.9|42624.4|42454.2|42573.5|42403.5|0
1601872800000|2020-10-05 04:40:00|42582.9|42412.9|42578.1|42408.1|42612.7|42442.5|42574.7|42404.7|0
1601873100000|2020-10-05 04:45:00|42579.2|42409.2|42561.9|42391.9|42616.8|42446.6|42561.9|42391.9|0
1601873400000|2020-10-05 04:50:00|42562.7|42392.7|42592.6|42422.6|42592.6|42422.6|42561|42391|0
1601873700000|2020-10-05 04:55:00|42593.9|42423.9|42587.3|42417.3|42600.9|42430.9|42564.5|42394.5|0
1601939400000|2020-10-05 23:10:00|42498.8|42329.2|42445.1|42275.7|42515.3|42345.5|42415.3|42245.9|0
1601939700000|2020-10-05 23:15:00|42444.7|42275.3|42506.9|42337.3|42526.9|42357.1|42444.7|42275.3|0
1601940000000|2020-10-05 23:20:00|42482.9|42313.3|42458.3|42288.9|42482.9|42313.3|42440.8|42271.4|0
1601940300000|2020-10-05 23:25:00|42463.7|42294.1|42472.5|42302.9|42492|42322.4|42446.8|42277.4|0
1601940600000|2020-10-05 23:30:00|42458.7|42289.3|42450.5|42281.1|42468.7|42299.1|42441.7|42272.3|0
1601940900000|2020-10-05 23:35:00|42435.4|42266|42410.1|42240.7|42435.4|42266|42400.2|42231|0
1601941200000|2020-10-05 23:40:00|42402.2|42233|42408|42238.8|42427.7|42258.3|42383.6|42214.4|0
1601941500000|2020-10-05 23:45:00|42404.3|42235.1|42390.9|42221.7|42404.3|42235.1|42337.6|42168.6|0
1601941800000|2020-10-05 23:50:00|42421.1|42251.7|42443.5|42274.1|42451.2|42281.8|42412.6|42243.2|0
1601942100000|2020-10-05 23:55:00|42447.8|42278.4|42331.8|42162.8|42447.8|42278.4|42331.8|42162.8|0
1601942400000|2020-10-06 00:00:00|42335.3|42166.3|42360.1|42190.9|42360.1|42190.9|42320.6|42151.6|0
1601942700000|2020-10-06 00:05:00|42359|42190|42308.8|42140|42359|42190|42308.8|42140|0
1601943000000|2020-10-06 00:10:00|42310|42141|42273.5|42104.7|42311.5|42142.5|42242.6|42074|0
1601943300000|2020-10-06 00:15:00|42282.9|42114.1|42275.2|42106.4|42283|42114.2|42273.8|42105|0
1601943600000|2020-10-06 00:20:00|42288.8|42120|42287.1|42118.3|42322.5|42153.5|42278.8|42110|0
1601943900000|2020-10-06 00:25:00|42301.2|42132.4|42317.2|42148.2|42333|42164|42290.6|42121.8|0
1601944200000|2020-10-06 00:30:00|42309.2|42140.4|42301.4|42132.6|42309.2|42140.4|42287.5|42118.7|0
1601944500000|2020-10-06 00:35:00|42298.5|42129.7|42267.4|42098.6|42305.2|42136.4|42263.3|42094.5|0
1601944800000|2020-10-06 00:40:00|42263.6|42094.8|42272.5|42103.7|42291.2|42122.4|42263.6|42094.8|0
1601945100000|2020-10-06 00:45:00|42302.9|42134.1|42331|42162|42331|42162|42293.3|42124.5|0
1601945400000|2020-10-06 00:50:00|42330.7|42161.7|42308|42139.2|42337.7|42168.7|42308|42139.2|0
1601945700000|2020-10-06 00:55:00|42295.2|42126.4|42328.8|42159.8|42345.5|42176.5|42295.2|42126.4|0
1601946000000|2020-10-06 01:00:00|42328.1|42159.1|42343.5|42174.5|42366.1|42196.9|42313.5|42144.5|0
1601946300000|2020-10-06 01:05:00|42342.5|42173.5|42360.1|42190.9|42373.7|42204.5|42337.1|42168.1|0
1601946600000|2020-10-06 01:10:00|42367.7|42198.5|42363.1|42193.9|42376.7|42207.5|42352.5|42183.5|0
1601946900000|2020-10-06 01:15:00|42351.7|42182.7|42325.7|42156.7|42354.4|42185.4|42322.2|42153.2|0
1601947200000|2020-10-06 01:20:00|42328.9|42159.9|42310.3|42141.3|42328.9|42159.9|42304.8|42136|0
1601947500000|2020-10-06 01:25:00|42314.5|42145.5|42281.6|42112.8|42319.3|42150.3|42281.3|42112.5|0
1601947800000|2020-10-06 01:30:00|42285|42116.2|42310.2|42141.2|42315.5|42146.5|42285|42116.2|0
1601948100000|2020-10-06 01:35:00|42319.7|42150.7|42314.4|42145.4|42320.6|42151.6|42305.9|42137.1|0
1601948400000|2020-10-06 01:40:00|42307.7|42138.9|42350.2|42181.2|42352.4|42183.4|42307.7|42138.9|0
1601948700000|2020-10-06 01:45:00|42349.5|42180.5|42324.7|42155.7|42366.5|42197.3|42318.9|42149.9|0
1601949000000|2020-10-06 01:50:00|42325.3|42156.3|42321.4|42152.4|42325.3|42156.3|42289.1|42120.3|0
1601949300000|2020-10-06 01:55:00|42315.2|42146.2|42303.9|42135.1|42326.1|42157.1|42300.7|42131.9|0
1601949600000|2020-10-06 02:00:00|42297.9|42129.1|42304.9|42136.1|42313.3|42144.3|42297.9|42129.1|0
1601949900000|2020-10-06 02:05:00|42288.3|42119.5|42317|42148|42317|42148|42270.6|42101.8|0
1601950200000|2020-10-06 02:10:00|42308.3|42139.5|42342.5|42173.5|42342.5|42173.5|42308.3|42139.5|0
1601950500000|2020-10-06 02:15:00|42337|42168|42321.8|42152.8|42352.6|42183.6|42321.8|42152.8|0
1601950800000|2020-10-06 02:20:00|42313.7|42144.7|42303.4|42134.6|42328.2|42159.2|42302.4|42133.6|0
1601951100000|2020-10-06 02:25:00|42296.7|42127.9|42269.5|42100.7|42298.9|42130.1|42260.2|42091.4|0
1601951400000|2020-10-06 02:30:00|42265.6|42096.8|42242.6|42074|42265.6|42096.8|42239.9|42071.3|0
1601951700000|2020-10-06 02:35:00|42230.3|42061.7|42237.4|42068.8|42237.4|42068.8|42218.9|42050.3|0
1601952000000|2020-10-06 02:40:00|42234.5|42065.9|42217.7|42049.1|42242.1|42073.5|42217.7|42049.1|0
1601952300000|2020-10-06 02:45:00|42218.7|42050.1|42211.3|42042.7|42218.7|42050.1|42205.1|42036.7|0
1601952600000|2020-10-06 02:50:00|42209|42040.6|42207.3|42038.9|42215.7|42047.1|42200.2|42031.8|0
1601952900000|2020-10-06 02:55:00|42201.3|42032.9|42239.4|42070.8|42239.4|42070.8|42196.3|42027.9|0
1601953200000|2020-10-06 03:00:00|42261.5|42092.7|42220|42051.4|42282.3|42113.5|42220|42051.4|0
1601953500000|2020-10-06 03:05:00|42233.8|42065.2|42251.6|42083|42262.4|42093.6|42233.8|42065.2|0
1601953800000|2020-10-06 03:10:00|42271.3|42102.5|42269.2|42100.4|42273.7|42104.9|42266.3|42097.5|0
1601954100000|2020-10-06 03:15:00|42269.8|42101|42315.3|42146.3|42315.3|42146.3|42269.1|42100.3|0
1601954400000|2020-10-06 03:20:00|42350.2|42181.2|42370.7|42201.5|42373|42203.8|42347.7|42178.7|0
1601954700000|2020-10-06 03:25:00|42365.2|42196|42388.4|42219.2|42401.5|42232.3|42365.2|42196|0
1601955000000|2020-10-06 03:30:00|42391.9|42222.7|42326.2|42157.2|42405.4|42236.2|42326.2|42157.2|0
1601955300000|2020-10-06 03:35:00|42356.4|42187.4|42344.1|42175.1|42382.8|42213.6|42344.1|42175.1|0
1601955600000|2020-10-06 03:40:00|42362.3|42193.1|42353.9|42184.9|42381.3|42212.1|42344.4|42175.4|0
1601955900000|2020-10-06 03:45:00|42356.9|42187.9|42363.9|42194.7|42381.1|42211.9|42356.9|42187.9|0
1601956200000|2020-10-06 03:50:00|42368|42198.8|42411.1|42241.7|42411.1|42241.7|42368|42198.8|0
1601956500000|2020-10-06 03:55:00|42411.4|42242|42363.7|42194.5|42411.4|42242|42363.7|42194.5|0
1601956800000|2020-10-06 04:00:00|42336.7|42167.7|42354.2|42185.2|42354.2|42185.2|42336.7|42167.7|0
1601957100000|2020-10-06 04:05:00|42346.7|42177.7|42355.2|42186.2|42355.2|42186.2|42326.2|42157.2|0
1601957400000|2020-10-06 04:10:00|42363.3|42194.1|42356.8|42187.8|42385.7|42216.5|42356.8|42187.8|0
1601957700000|2020-10-06 04:15:00|42351.5|42182.5|42358.5|42189.5|42364.9|42195.7|42345.1|42176.1|0
1601958000000|2020-10-06 04:20:00|42343.4|42174.4|42343.3|42174.3|42356.9|42187.9|42335.4|42166.4|0
1601958300000|2020-10-06 04:25:00|42343.7|42174.7|42339.1|42170.1|42343.7|42174.7|42323.4|42154.4|0
1601958600000|2020-10-06 04:30:00|42334.5|42165.5|42329.2|42160.2|42345.6|42176.6|42323.5|42154.5|0
1601958900000|2020-10-06 04:35:00|42324.6|42155.6|42314.7|42145.7|42336.4|42167.4|42314.7|42145.7|0
1601959200000|2020-10-06 04:40:00|42311.3|42142.3|42324.1|42155.1|42335.4|42166.4|42311.3|42142.3|0
1601959500000|2020-10-06 04:45:00|42322|42153|42300.4|42131.6|42322|42153|42285.7|42116.9|0
1601959800000|2020-10-06 04:50:00|42306|42137.2|42290.6|42121.8|42306|42137.2|42274|42105.2|0
1601960100000|2020-10-06 04:55:00|42292.2|42123.4|42271.7|42102.9|42292.2|42123.4|42271.7|42102.9|0
1602025800000|2020-10-06 23:10:00|42362.6|42193.4|42468.7|42299.1|42476.8|42307.2|42352.9|42183.9|0
1602026100000|2020-10-06 23:15:00|42465.9|42296.3|42411.3|42241.9|42465.9|42296.3|42406.2|42237|0
1602026400000|2020-10-06 23:20:00|42436.9|42267.5|42445.6|42276.2|42462.2|42292.6|42421.1|42251.7|0
1602026700000|2020-10-06 23:25:00|42458.2|42288.8|42465.4|42295.8|42530.7|42360.9|42458.2|42288.8|0
1602027000000|2020-10-06 23:30:00|42461.7|42292.1|42357.2|42188.2|42461.7|42292.1|42357.2|42188.2|0
1602027300000|2020-10-06 23:35:00|42335.3|42166.3|42433.4|42264|42435.1|42265.7|42335.3|42166.3|0
1602027600000|2020-10-06 23:40:00|42428.9|42259.5|42469|42299.4|42469|42299.4|42391.7|42222.5|0
1602027900000|2020-10-06 23:45:00|42465.5|42295.9|42492.5|42322.9|42503.4|42333.8|42462.5|42292.9|0
1602028200000|2020-10-06 23:50:00|42487.1|42317.5|42486|42316.4|42501.8|42332.2|42479.9|42310.3|0
1602028500000|2020-10-06 23:55:00|42490.6|42321|42503.4|42333.8|42523.7|42353.9|42490.6|42321|0
1602028800000|2020-10-07 00:00:00|42487|42317.4|42462.2|42292.6|42487|42317.4|42433.3|42263.9|0
1602029100000|2020-10-07 00:05:00|42462.3|42292.7|42524.8|42355|42524.8|42355|42453.1|42283.7|0
1602029400000|2020-10-07 00:10:00|42537.5|42367.7|42580|42410|42586|42416|42522.2|42352.4|0
1602029700000|2020-10-07 00:15:00|42609.4|42439.4|42580.2|42410.2|42609.4|42439.4|42550.9|42381.1|0
1602030000000|2020-10-07 00:20:00|42582|42412|42565|42395|42582|42412|42534.6|42364.8|0
1602030300000|2020-10-07 00:25:00|42566.6|42396.6|42558.2|42388.4|42596|42426|42558.2|42388.4|0
1602030600000|2020-10-07 00:30:00|42559.1|42389.3|42498.5|42328.9|42568.9|42398.9|42498.5|42328.9|0
1602030900000|2020-10-07 00:35:00|42520|42350.2|42464.3|42294.7|42520|42350.2|42434.5|42265.1|0
1602031200000|2020-10-07 00:40:00|42462.8|42293.2|42543.4|42373.6|42543.4|42373.6|42451.8|42282.4|0
1602031500000|2020-10-07 00:45:00|42535|42365.2|42429.3|42259.9|42545.2|42375.4|42429.3|42259.9|0
1602031800000|2020-10-07 00:50:00|42424.6|42255.2|42459.5|42290.1|42460.7|42291.1|42420|42250.6|0
1602032100000|2020-10-07 00:55:00|42470.5|42300.9|42512.3|42342.5|42512.3|42342.5|42460.8|42291.2|0
1602032400000|2020-10-07 01:00:00|42504.3|42334.7|42501.3|42331.7|42508.4|42338.8|42451.6|42282.2|0
1602032700000|2020-10-07 01:05:00|42502.1|42332.5|42514.5|42344.7|42525.5|42355.7|42502.1|42332.5|0
1602033000000|2020-10-07 01:10:00|42499.5|42329.9|42473|42303.4|42523.6|42353.8|42473|42303.4|0
1602033300000|2020-10-07 01:15:00|42474.1|42304.5|42538.1|42368.3|42539|42369.2|42474.1|42304.5|0
1602033600000|2020-10-07 01:20:00|42556.2|42386.4|42522.5|42352.7|42556.2|42386.4|42520.2|42350.4|0
1602033900000|2020-10-07 01:25:00|42519.2|42349.4|42565.4|42395.4|42579.6|42409.6|42519.2|42349.4|0
1602034200000|2020-10-07 01:30:00|42576.6|42406.6|42573.2|42403.2|42610.6|42440.4|42573.2|42403.2|0
1602034500000|2020-10-07 01:35:00|42591.7|42421.7|42583.1|42413.1|42613.9|42443.7|42561.4|42391.4|0
1602034800000|2020-10-07 01:40:00|42590|42420|42576.2|42406.2|42605.8|42435.8|42568.7|42398.7|0
1602035100000|2020-10-07 01:45:00|42575.9|42405.9|42620.4|42450.2|42633|42462.8|42575.9|42405.9|0
1602035400000|2020-10-07 01:50:00|42624.1|42453.9|42637.3|42467.1|42637.3|42467.1|42601.5|42431.5|0
1602035700000|2020-10-07 01:55:00|42643.7|42473.5|42677|42506.6|42677|42506.6|42641.9|42471.7|0
1602036000000|2020-10-07 02:00:00|42675.2|42504.8|42635.3|42465.1|42677.6|42507.2|42635.3|42465.1|0
1602036300000|2020-10-07 02:05:00|42620.8|42450.6|42631.5|42461.3|42631.5|42461.3|42590|42420|0
1602036600000|2020-10-07 02:10:00|42625.8|42455.6|42647.1|42476.9|42665.9|42495.5|42625.8|42455.6|0
1602036900000|2020-10-07 02:15:00|42653|42482.8|42650.7|42480.5|42669.6|42499.2|42615.4|42445.2|0
1602037200000|2020-10-07 02:20:00|42638.5|42468.3|42619.4|42449.2|42638.5|42468.3|42609.8|42439.8|0
1602037500000|2020-10-07 02:25:00|42606.5|42436.5|42599.2|42429.2|42628.1|42457.9|42596.4|42426.4|0
1602037800000|2020-10-07 02:30:00|42605.2|42435.2|42588.8|42418.8|42605.2|42435.2|42556.7|42386.9|0
1602038100000|2020-10-07 02:35:00|42584.6|42414.6|42605.5|42435.5|42605.5|42435.5|42573.4|42403.4|0
1602038400000|2020-10-07 02:40:00|42612.6|42442.4|42607.4|42437.4|42632.1|42461.9|42607.4|42437.4|0
1602038700000|2020-10-07 02:45:00|42605.7|42435.7|42634|42463.8|42653.4|42483.2|42605.7|42435.7|0
1602039000000|2020-10-07 02:50:00|42642.6|42472.4|42656.6|42486.4|42664.1|42493.7|42642.6|42472.4|0
1602039300000|2020-10-07 02:55:00|42671|42500.6|42650.8|42480.6|42671|42500.6|42646.8|42476.6|0
1602039600000|2020-10-07 03:00:00|42649.9|42479.7|42654.3|42484.1|42675.4|42505|42649.9|42479.7|0
1602039900000|2020-10-07 03:05:00|42658.8|42488.6|42670.6|42500.2|42679|42508.6|42655.6|42485.4|0
1602040200000|2020-10-07 03:10:00|42673.6|42503.2|42693.4|42523|42693.6|42523.2|42669.5|42499.1|0
1602040500000|2020-10-07 03:15:00|42687.4|42517|42691.2|42520.8|42703.6|42533.2|42686.7|42516.3|0
1602040800000|2020-10-07 03:20:00|42697.1|42526.7|42647|42476.8|42697.1|42526.7|42630.2|42460|0
1602041100000|2020-10-07 03:25:00|42657|42486.8|42712.1|42541.5|42712.1|42541.5|42657|42486.8|0
1602041400000|2020-10-07 03:30:00|42717.2|42546.6|42766.8|42596|42777.9|42607.1|42713.9|42543.3|0
1602041700000|2020-10-07 03:35:00|42780.9|42610.1|42773.9|42603.1|42805.3|42634.5|42772.7|42601.9|0
1602042000000|2020-10-07 03:40:00|42767.9|42597.1|42772.5|42601.7|42783.8|42613|42760.8|42590|0
1602042300000|2020-10-07 03:45:00|42776.9|42606.1|42815.4|42644.4|42815.4|42644.4|42776.9|42606.1|0
1602042600000|2020-10-07 03:50:00|42832.7|42661.7|42831.9|42660.9|42832.7|42661.7|42802.7|42631.9|0
1602042900000|2020-10-07 03:55:00|42826.6|42655.6|42837.5|42666.5|42844.1|42673.1|42825.9|42654.9|0
1602043200000|2020-10-07 04:00:00|42811.7|42640.7|42817.7|42646.7|42832.9|42661.9|42811.7|42640.7|0
1602043500000|2020-10-07 04:05:00|42800.5|42629.7|42808.5|42637.7|42811.6|42640.6|42790.4|42619.6|0
1602043800000|2020-10-07 04:10:00|42805.6|42634.8|42815.5|42644.5|42816.9|42645.9|42800.9|42630.1|0
1602044100000|2020-10-07 04:15:00|42810.1|42639.3|42840|42669|42853|42682|42806.5|42635.7|0
1602044400000|2020-10-07 04:20:00|42836.6|42665.6|42863.8|42692.6|42870.7|42699.5|42836.6|42665.6|0
1602044700000|2020-10-07 04:25:00|42866.4|42695.2|42806.9|42636.1|42866.4|42695.2|42804.4|42633.6|0
1602045000000|2020-10-07 04:30:00|42799.4|42628.6|42829|42658|42839.2|42668.2|42799.4|42628.6|0
1602045300000|2020-10-07 04:35:00|42834|42663|42839.2|42668.2|42869.3|42698.1|42834|42663|0
1602045600000|2020-10-07 04:40:00|42839.5|42668.5|42842.4|42671.4|42889|42717.8|42839.5|42668.5|0
1602045900000|2020-10-07 04:45:00|42817.1|42646.1|42842.3|42671.3|42842.3|42671.3|42817.1|42646.1|0
1602046200000|2020-10-07 04:50:00|42843.6|42672.6|42834.7|42663.7|42844.1|42673.1|42819.9|42648.9|0
1602046500000|2020-10-07 04:55:00|42833.7|42662.7|42868.5|42697.3|42868.5|42697.3|42813.9|42642.9|0
1602112200000|2020-10-07 23:10:00|43227.8|43055.2|43286.9|43114.1|43312.8|43139.8|43216.3|43043.7|0
1602112500000|2020-10-07 23:15:00|43341.5|43168.5|43539.7|43365.9|43539.7|43365.9|43341.5|43168.5|0
1602112800000|2020-10-07 23:20:00|43534.2|43360.4|43418.6|43245.2|43534.2|43360.4|43402.3|43229.1|0
1602113100000|2020-10-07 23:25:00|43424.6|43251.2|43384.1|43210.9|43424.6|43251.2|43324.9|43151.9|0
1602113400000|2020-10-07 23:30:00|43361.2|43188.2|43348.3|43175.3|43382.2|43209|43335.2|43162.2|0
1602113700000|2020-10-07 23:35:00|43362.9|43189.7|43331.1|43158.1|43362.9|43189.7|43278.1|43105.3|0
1602114000000|2020-10-07 23:40:00|43349.7|43176.7|43385.6|43212.4|43409.5|43236.3|43349.7|43176.7|0
1602114300000|2020-10-07 23:45:00|43373.6|43200.4|43545.8|43372|43545.8|43372|43373.6|43200.4|0
1602114600000|2020-10-07 23:50:00|43572.1|43398.1|43635.3|43461.1|43653.4|43479.2|43545.8|43372|0
1602114900000|2020-10-07 23:55:00|43622.9|43448.7|43606.2|43432.2|43630.9|43456.7|43597.2|43423.2|0
1602115200000|2020-10-08 00:00:00|43584.6|43410.6|43493.4|43319.8|43584.6|43410.6|43488.7|43315.1|0
1602115500000|2020-10-08 00:05:00|43511.7|43338.1|43509.3|43335.7|43557.4|43383.6|43509.3|43335.7|0
1602115800000|2020-10-08 00:10:00|43508.3|43334.7|43508.7|43335.1|43519|43345.2|43493.6|43320|0
1602116100000|2020-10-08 00:15:00|43522|43348.2|43533.5|43359.7|43533.5|43359.7|43466.9|43293.3|0
1602116400000|2020-10-08 00:20:00|43540.3|43366.5|43580.1|43406.1|43580.1|43406.1|43460.3|43286.9|0
1602116700000|2020-10-08 00:25:00|43584.1|43410.1|43524.1|43350.3|43584.1|43410.1|43524.1|43350.3|0
1602117000000|2020-10-08 00:30:00|43540.5|43366.7|43542.5|43368.7|43554.5|43380.7|43518|43344.2|0
1602117300000|2020-10-08 00:35:00|43571.5|43397.5|43632.6|43458.4|43639.7|43465.5|43569.3|43395.3|0
1602117600000|2020-10-08 00:40:00|43646.7|43472.5|43655|43480.8|43659.8|43485.6|43641.5|43467.3|0
1602117900000|2020-10-08 00:45:00|43654.9|43480.7|43694.7|43520.3|43705.8|43531.4|43645.7|43471.5|0
1602118200000|2020-10-08 00:50:00|43692.4|43518|43732.7|43558.1|43732.7|43558.1|43687.9|43513.5|0
1602118500000|2020-10-08 00:55:00|43727|43552.4|43690.4|43516|43740.5|43565.9|43690.4|43516|0
1602118800000|2020-10-08 01:00:00|43701.9|43527.5|43724.7|43550.1|43732.1|43557.5|43693.5|43519.1|0
1602119100000|2020-10-08 01:05:00|43741.5|43566.9|43861.8|43686.8|43861.8|43686.8|43741.5|43566.9|0
1602119400000|2020-10-08 01:10:00|43898.4|43723.2|43905.6|43730.4|43919.3|43743.9|43897.1|43721.9|0
1602119700000|2020-10-08 01:15:00|43925.1|43749.7|43858.6|43683.6|43925.1|43749.7|43829.6|43654.6|0
1602120000000|2020-10-08 01:20:00|43872.8|43697.6|43860.3|43685.3|43883|43707.8|43847.9|43672.9|0
1602120300000|2020-10-08 01:25:00|43860.7|43685.7|43813.2|43638.2|43867.3|43692.1|43813.2|43638.2|0
1602120600000|2020-10-08 01:30:00|43830.2|43655.2|43817.6|43642.6|43830.2|43655.2|43775.9|43601.1|0
1602120900000|2020-10-08 01:35:00|43811.8|43637|43777.4|43602.6|43811.8|43637|43758|43583.4|0
1602121200000|2020-10-08 01:40:00|43783.8|43609|43853.9|43678.9|43853.9|43678.9|43783.8|43609|0
1602121500000|2020-10-08 01:45:00|43847.7|43672.7|43862.2|43687.2|43867.6|43692.4|43834.3|43659.3|0
1602121800000|2020-10-08 01:50:00|43866.3|43691.1|43866.7|43691.5|43874|43698.8|43848.8|43673.8|0
1602122100000|2020-10-08 01:55:00|43873.1|43697.9|43906.2|43731|43906.2|43731|43844.7|43669.7|0
1602122400000|2020-10-08 02:00:00|43899.5|43724.3|43863.4|43688.2|43906.2|43731|43863.4|43688.2|0
1602122700000|2020-10-08 02:05:00|43848|43673|43861.8|43686.8|43861.8|43686.8|43796.4|43621.6|0
1602123000000|2020-10-08 02:10:00|43850.5|43675.5|43905.3|43730.1|43907.5|43732.3|43850.5|43675.5|0
1602123300000|2020-10-08 02:15:00|43893.6|43718.4|43887.9|43712.7|43904.1|43728.9|43829|43654|0
1602123600000|2020-10-08 02:20:00|43877.2|43702|43894|43718.8|43894|43718.8|43870.5|43695.3|0
1602123900000|2020-10-08 02:25:00|43895.6|43720.4|43826.5|43651.5|43895.6|43720.4|43826.5|43651.5|0
1602124200000|2020-10-08 02:30:00|43835.2|43660.2|43874.3|43699.1|43874.9|43699.7|43828.4|43653.4|0
1602124500000|2020-10-08 02:35:00|43882.8|43707.6|43915.3|43739.9|43920.6|43745.2|43881.7|43706.5|0
1602124800000|2020-10-08 02:40:00|43911.2|43736|43944.8|43769.4|43945.1|43769.7|43911.2|43736|0
1602125100000|2020-10-08 02:45:00|43955.3|43779.9|43962.6|43787.2|43972.9|43797.3|43955.3|43779.9|0
1602125400000|2020-10-08 02:50:00|43955.9|43780.5|43970.4|43794.8|43970.4|43794.8|43934.1|43758.7|0
1602125700000|2020-10-08 02:55:00|43985.3|43809.7|43985.9|43810.3|43985.9|43810.3|43966.5|43790.9|0
1602126000000|2020-10-08 03:00:00|43986.2|43810.6|43945.3|43769.9|43990.7|43815.1|43945.3|43769.9|0
1602126300000|2020-10-08 03:05:00|43939.5|43764.1|43968.6|43793|43973|43797.4|43939.2|43763.8|0
1602126600000|2020-10-08 03:10:00|43960.3|43784.9|43933.2|43757.8|43973.8|43798.2|43933.2|43757.8|0
1602126900000|2020-10-08 03:15:00|43935.5|43760.1|43942.9|43767.5|43944.5|43769.1|43909.6|43734.4|0
1602127200000|2020-10-08 03:20:00|43934|43758.6|43953.1|43777.7|43953.1|43777.7|43896.6|43721.4|0
1602127500000|2020-10-08 03:25:00|43946.5|43771.1|43971.1|43795.5|43982.9|43807.3|43946.5|43771.1|0
1602127800000|2020-10-08 03:30:00|43973.4|43797.8|44000.6|43825|44000.6|43825|43928.4|43753|0
1602128100000|2020-10-08 03:35:00|43988.1|43812.5|43979.1|43803.5|43988.1|43812.5|43944.6|43769.2|0
1602128400000|2020-10-08 03:40:00|43983.3|43807.7|43998.2|43822.6|43998.2|43822.6|43964|43788.4|0
1602128700000|2020-10-08 03:45:00|43986.8|43811.2|44020.4|43844.6|44024.3|43848.5|43978.6|43803|0
1602129000000|2020-10-08 03:50:00|44014.7|43838.9|43995.9|43820.3|44014.7|43838.9|43979|43803.4|0
1602129300000|2020-10-08 03:55:00|43981.3|43805.7|43912.5|43737.3|43981.3|43805.7|43905|43729.8|0
1602129600000|2020-10-08 04:00:00|43916.9|43741.5|43949.1|43773.7|43949.1|43773.7|43916.9|43741.5|0
1602129900000|2020-10-08 04:05:00|43939.1|43763.7|43942.6|43767.2|43949.7|43774.3|43938.1|43762.7|0
1602130200000|2020-10-08 04:10:00|43963.7|43788.1|43978.4|43802.8|43978.4|43802.8|43962.2|43786.8|0
1602130500000|2020-10-08 04:15:00|43994.1|43818.5|43930.3|43754.9|43994.1|43818.5|43914.7|43739.3|0
1602130800000|2020-10-08 04:20:00|43941.4|43766|43904.4|43729.2|43941.4|43766|43901.5|43726.3|0
1602131100000|2020-10-08 04:25:00|43898.1|43722.9|43909.7|43734.5|43922.6|43747.2|43887.4|43712.2|0
1602131400000|2020-10-08 04:30:00|43913.1|43737.7|43923.1|43747.7|43923.1|43747.7|43895.9|43720.7|0
1602131700000|2020-10-08 04:35:00|43926.2|43750.8|43882|43706.8|43946.3|43770.9|43855.1|43680.1|0
1602132000000|2020-10-08 04:40:00|43884.7|43709.5|43898.2|43723|43910|43734.8|43884.5|43709.3|0
1602132300000|2020-10-08 04:45:00|43888|43712.8|43796.8|43622|43899.3|43724.1|43788.9|43614.1|0
1602132600000|2020-10-08 04:50:00|43788.5|43613.7|43830.9|43655.9|43830.9|43655.9|43788.5|43613.7|0
1602132900000|2020-10-08 04:55:00|43837.2|43662.2|43936.4|43761|43936.4|43761|43837.2|43662.2|0
1602198600000|2020-10-08 23:10:00|43957.1|43781.7|43822.7|43647.7|43957.9|43782.5|43800.1|43625.3|0
1602198900000|2020-10-08 23:15:00|43764.9|43590.1|43820.1|43645.1|43838.4|43663.4|43733.9|43559.3|0
1602199200000|2020-10-08 23:20:00|43819.9|43644.9|43752.1|43577.5|43871.7|43696.5|43749.8|43575.2|0
1602199500000|2020-10-08 23:25:00|43739.9|43565.3|43688.6|43514.2|43739.9|43565.3|43681.5|43507.1|0
1602199800000|2020-10-08 23:30:00|43707.2|43532.8|43899.7|43724.5|43899.7|43724.5|43707.2|43532.8|0
1602200100000|2020-10-08 23:35:00|43906.8|43731.6|43928.2|43752.8|43951.1|43775.7|43876.2|43701|0
1602200400000|2020-10-08 23:40:00|43859.7|43684.7|43796.9|43622.1|43859.7|43684.7|43743|43568.4|0
1602200700000|2020-10-08 23:45:00|43780.8|43606|43736.8|43562.2|43787|43612.2|43731|43556.4|0
1602201000000|2020-10-08 23:50:00|43710.4|43536|43705.4|43531|43775.9|43601.1|43705.4|43531|0
1602201300000|2020-10-08 23:55:00|43696.3|43521.9|43608.5|43434.5|43696.3|43521.9|43608.5|43434.5|0
1602201600000|2020-10-09 00:00:00|43615.1|43440.9|43534|43360.2|43615.1|43440.9|43513.6|43339.8|0
1602201900000|2020-10-09 00:05:00|43576.4|43402.4|43597.2|43423.2|43601.6|43427.6|43568.5|43394.5|0
1602202200000|2020-10-09 00:10:00|43590.5|43416.5|43630.5|43456.3|43634.9|43460.7|43577.9|43403.9|0
1602202500000|2020-10-09 00:15:00|43619|43444.8|43605.4|43431.4|43619|43444.8|43585.6|43411.6|0
1602202800000|2020-10-09 00:20:00|43602.4|43428.4|43529.2|43355.4|43604.8|43430.8|43529.2|43355.4|0
1602203100000|2020-10-09 00:25:00|43546.8|43373|43538.4|43364.6|43556.1|43382.3|43517.9|43344.1|0
1602203400000|2020-10-09 00:30:00|43538.7|43364.9|43628.7|43454.5|43628.7|43454.5|43538.7|43364.9|0
1602203700000|2020-10-09 00:35:00|43628.4|43454.2|43677.8|43503.4|43677.8|43503.4|43626.3|43452.1|0
1602204000000|2020-10-09 00:40:00|43680.3|43505.9|43666|43491.6|43693.8|43519.4|43666|43491.6|0
1602204300000|2020-10-09 00:45:00|43656.8|43482.6|43663.3|43488.9|43666.6|43492.2|43617.6|43443.4|0
1602204600000|2020-10-09 00:50:00|43681|43506.6|43634.5|43460.3|43683|43508.6|43634.5|43460.3|0
1602204900000|2020-10-09 00:55:00|43618.1|43443.9|43665.9|43491.5|43665.9|43491.5|43618.1|43443.9|0
1602205200000|2020-10-09 01:00:00|43662.3|43487.9|43537.3|43363.5|43662.3|43487.9|43537.1|43363.3|0
1602205500000|2020-10-09 01:05:00|43542.1|43368.3|43545.7|43371.9|43545.7|43371.9|43531.2|43357.4|0
1602205800000|2020-10-09 01:10:00|43543.2|43369.4|43654.9|43480.7|43655.3|43481.1|43543.2|43369.4|0
1602206100000|2020-10-09 01:15:00|43624.2|43450|43627.1|43452.9|43637.1|43462.9|43621.6|43447.4|0
1602206400000|2020-10-09 01:20:00|43624.9|43450.7|43638.9|43464.7|43640.5|43466.3|43617.7|43443.5|0
1602206700000|2020-10-09 01:25:00|43639.2|43465|43664.2|43489.8|43669.7|43495.3|43635.5|43461.3|0
1602207000000|2020-10-09 01:30:00|43645.1|43470.9|43585.9|43411.9|43645.3|43471.1|43585.9|43411.9|0
1602207300000|2020-10-09 01:35:00|43597.7|43423.7|43520.3|43346.5|43597.7|43423.7|43520.3|43346.5|0
1602207600000|2020-10-09 01:40:00|43519.3|43345.5|43509.7|43336.1|43521.1|43347.3|43500.2|43326.6|0
1602207900000|2020-10-09 01:45:00|43512.8|43339|43537.6|43363.8|43564.6|43390.6|43512.8|43339|0
1602208200000|2020-10-09 01:50:00|43510.7|43337.1|43475.1|43301.5|43527|43353.2|43475.1|43301.5|0
1602208500000|2020-10-09 01:55:00|43468.3|43294.7|43522.2|43348.4|43522.2|43348.4|43468.3|43294.7|0
1602208800000|2020-10-09 02:00:00|43543|43369.2|43507.5|43333.9|43543|43369.2|43490.9|43317.3|0
1602209100000|2020-10-09 02:05:00|43503.5|43329.9|43497.4|43323.8|43509.2|43335.6|43479.8|43306.2|0
1602209400000|2020-10-09 02:10:00|43499.2|43325.6|43525.2|43351.4|43542.4|43368.6|43499.2|43325.6|0
1602209700000|2020-10-09 02:15:00|43532.9|43359.1|43559.3|43385.5|43559.3|43385.5|43526.7|43352.9|0
1602210000000|2020-10-09 02:20:00|43554.2|43380.4|43581.1|43407.1|43593|43419|43545.9|43372.1|0
1602210300000|2020-10-09 02:25:00|43580.8|43406.8|43553.9|43380.1|43596.6|43422.6|43553.9|43380.1|0
1602210600000|2020-10-09 02:30:00|43581.4|43407.4|43563.8|43389.8|43581.4|43407.4|43559.1|43385.3|0
1602210900000|2020-10-09 02:35:00|43577.3|43403.3|43558.9|43385.1|43598.5|43424.5|43558.9|43385.1|0
1602211200000|2020-10-09 02:40:00|43561.4|43387.6|43548.2|43374.4|43579.6|43405.6|43548.2|43374.4|0
1602211500000|2020-10-09 02:45:00|43536.4|43362.6|43589.8|43415.8|43591.9|43417.9|43536.4|43362.6|0
1602211800000|2020-10-09 02:50:00|43584.8|43410.8|43540.6|43366.8|43588|43414|43540.6|43366.8|0
1602212100000|2020-10-09 02:55:00|43546|43372.2|43593.1|43419.1|43607.4|43433.4|43546|43372.2|0
1602212400000|2020-10-09 03:00:00|43592.9|43418.9|43679.1|43504.7|43679.1|43504.7|43592.9|43418.9|0
1602212700000|2020-10-09 03:05:00|43687.3|43512.9|43670.3|43495.9|43687.3|43512.9|43668.1|43493.7|0
1602213000000|2020-10-09 03:10:00|43664.7|43490.3|43664.1|43489.7|43668.5|43494.1|43635.2|43461|0
1602213300000|2020-10-09 03:15:00|43664.3|43489.9|43637.9|43463.7|43664.3|43489.9|43633.6|43459.4|0
1602213600000|2020-10-09 03:20:00|43621.8|43447.6|43689|43514.6|43689|43514.6|43617.7|43443.5|0
1602213900000|2020-10-09 03:25:00|43692.2|43517.8|43703.3|43528.9|43703.3|43528.9|43681.5|43507.1|0
1602214200000|2020-10-09 03:30:00|43721.9|43547.3|43711.7|43537.3|43726.6|43552|43699.3|43524.9|0
1602214500000|2020-10-09 03:35:00|43714|43539.4|43682.1|43507.7|43714|43539.4|43679.7|43505.3|0
1602214800000|2020-10-09 03:40:00|43674.9|43500.5|43710.6|43536.2|43717|43542.4|43673.6|43499.2|0
1602215100000|2020-10-09 03:45:00|43696.9|43522.5|43731.6|43557|43731.6|43557|43688.6|43514.2|0
1602215400000|2020-10-09 03:50:00|43722.8|43548.2|43705.2|43530.8|43722.8|43548.2|43699.3|43524.9|0
1602215700000|2020-10-09 03:55:00|43701.9|43527.5|43667.1|43492.7|43717.3|43542.7|43647.9|43473.7|0
1602216000000|2020-10-09 04:00:00|43654.2|43480|43607.7|43433.7|43671.1|43496.7|43599.5|43425.5|0
1602216300000|2020-10-09 04:05:00|43598.7|43424.7|43612.7|43438.5|43615.9|43441.7|43571.5|43397.5|0
1602216600000|2020-10-09 04:10:00|43611.8|43437.8|43609.8|43435.8|43618.8|43444.6|43604.4|43430.4|0
1602216900000|2020-10-09 04:15:00|43612.6|43438.4|43644.2|43470|43644.2|43470|43612.3|43438.1|0
1602217200000|2020-10-09 04:20:00|43645.7|43471.5|43686.6|43512.2|43687.7|43513.3|43645.7|43471.5|0
1602217500000|2020-10-09 04:25:00|43692.8|43518.4|43659.8|43485.6|43692.8|43518.4|43651.7|43477.5|0
1602217800000|2020-10-09 04:30:00|43659.9|43485.7|43678.1|43503.7|43714.8|43540.2|43659.9|43485.7|0
1602218100000|2020-10-09 04:35:00|43678.2|43503.8|43682.4|43508|43694.1|43519.7|43674.7|43500.3|0
1602218400000|2020-10-09 04:40:00|43685.6|43511.2|43671.3|43496.9|43690.1|43515.7|43664.1|43489.7|0
1602218700000|2020-10-09 04:45:00|43675.6|43501.2|43744.8|43570.2|43744.8|43570.2|43673.5|43499.1|0
1602219000000|2020-10-09 04:50:00|43764|43589.2|43776.7|43601.9|43776.7|43601.9|43744.4|43569.8|0
1602219300000|2020-10-09 04:55:00|43753.6|43579|43768.9|43594.1|43801.6|43626.8|43729.9|43555.3|0
1602457800000|2020-10-11 23:10:00|43545.9|43372.1|43646.8|43472.6|43654.1|43479.9|43545.9|43372.1|0
1602458100000|2020-10-11 23:15:00|43656.5|43482.3|43701|43526.6|43809.1|43634.3|43656.5|43482.3|0
1602458400000|2020-10-11 23:20:00|43685|43510.6|43743.7|43569.1|43753.1|43578.5|43670.4|43496|0
1602458700000|2020-10-11 23:25:00|43691.8|43517.4|43576.6|43402.6|43691.8|43517.4|43576.1|43402.1|0
1602459000000|2020-10-11 23:30:00|43571.4|43397.4|43628.7|43454.5|43633.7|43459.5|43571.4|43397.4|0
1602459300000|2020-10-11 23:35:00|43623.2|43449|43653.2|43479|43680.7|43506.3|43615.2|43441|0
1602459600000|2020-10-11 23:40:00|43655.1|43480.9|43675.9|43501.5|43675.9|43501.5|43646.8|43472.6|0
1602459900000|2020-10-11 23:45:00|43670.5|43496.1|43698.2|43523.8|43707.2|43532.8|43670.3|43495.9|0
1602460200000|2020-10-11 23:50:00|43694.4|43520|43694.1|43519.7|43694.4|43520|43662.6|43488.2|0
1602460500000|2020-10-11 23:55:00|43700.2|43525.8|43688.1|43513.7|43719.7|43545.1|43669.8|43495.4|0
1602460800000|2020-10-12 00:00:00|43681.2|43506.8|43646.3|43472.1|43704|43529.6|43623.7|43449.5|0
1602461100000|2020-10-12 00:05:00|43670.4|43496|43663.4|43489|43670.4|43496|43634.7|43460.5|0
1602461400000|2020-10-12 00:10:00|43705.3|43530.9|43723|43548.4|43723|43548.4|43690.6|43516.2|0
1602461700000|2020-10-12 00:15:00|43723.2|43548.6|43723.5|43548.9|43723.5|43548.9|43661.9|43487.7|0
1602462000000|2020-10-12 00:20:00|43707.7|43533.3|43744.6|43570|43744.6|43570|43706.6|43532.2|0
1602462300000|2020-10-12 00:25:00|43748.4|43573.8|43717|43542.4|43748.4|43573.8|43717|43542.4|0
1602462600000|2020-10-12 00:30:00|43712.4|43537.8|43706.8|43532.4|43712.4|43537.8|43695.5|43521.1|0
1602462900000|2020-10-12 00:35:00|43680.5|43506.1|43695.3|43520.9|43698.6|43524.2|43675.4|43501|0
1602463200000|2020-10-12 00:40:00|43686.5|43512.1|43679.9|43505.5|43701.2|43526.8|43674.6|43500.2|0
1602463500000|2020-10-12 00:45:00|43667|43492.6|43685.3|43510.9|43685.3|43510.9|43641.5|43467.3|0
1602463800000|2020-10-12 00:50:00|43671.5|43497.1|43633.3|43459.1|43679.6|43505.2|43633.3|43459.1|0
1602464100000|2020-10-12 00:55:00|43619.5|43445.3|43564.1|43390.1|43619.5|43445.3|43519.2|43345.4|0
1602464400000|2020-10-12 01:00:00|43573.6|43399.6|43594.7|43420.7|43594.7|43420.7|43551.7|43377.9|0
1602464700000|2020-10-12 01:05:00|43607.1|43433.1|43606.4|43432.4|43618.3|43444.1|43603.7|43429.7|0
1602465000000|2020-10-12 01:10:00|43591.3|43417.3|43653.3|43479.1|43667.9|43493.5|43591.3|43417.3|0
1602465300000|2020-10-12 01:15:00|43658.2|43484|43671.2|43496.8|43671.2|43496.8|43647|43472.8|0
1602465600000|2020-10-12 01:20:00|43659.8|43485.6|43662.9|43488.5|43672.1|43497.7|43659.8|43485.6|0
1602465900000|2020-10-12 01:25:00|43662.6|43488.2|43670.1|43495.7|43680.1|43505.7|43654.5|43480.3|0
1602466200000|2020-10-12 01:30:00|43662.9|43488.5|43715.3|43540.7|43715.3|43540.7|43644|43469.8|0
1602466500000|2020-10-12 01:35:00|43704.3|43529.9|43737.1|43562.5|43737.1|43562.5|43696.4|43522|0
1602466800000|2020-10-12 01:40:00|43750.8|43576.2|43737|43562.4|43754.6|43580|43720.3|43545.7|0
1602467100000|2020-10-12 01:45:00|43765.3|43590.5|43777|43602.2|43777|43602.2|43754.7|43580.1|0
1602467400000|2020-10-12 01:50:00|43776.4|43601.6|43769.9|43595.1|43776.4|43601.6|43748.5|43573.9|0
1602467700000|2020-10-12 01:55:00|43770.9|43596.1|43786.2|43611.4|43805.4|43630.6|43766.8|43592|0
1602468000000|2020-10-12 02:00:00|43784.6|43609.8|43741.7|43567.1|43784.6|43609.8|43735.4|43560.8|0
1602468300000|2020-10-12 02:05:00|43735.5|43560.9|43690|43515.6|43737.3|43562.7|43690|43515.6|0
1602468600000|2020-10-12 02:10:00|43689.1|43514.7|43719.7|43545.1|43721.6|43547|43689.1|43514.7|0
1602468900000|2020-10-12 02:15:00|43723.9|43549.3|43714.2|43539.6|43741|43566.4|43712|43537.6|0
1602469200000|2020-10-12 02:20:00|43705.6|43531.2|43709.7|43535.3|43709.7|43535.3|43677.9|43503.5|0
1602469500000|2020-10-12 02:25:00|43704.1|43529.7|43691.3|43516.9|43711.5|43537.1|43679.7|43505.3|0
1602469800000|2020-10-12 02:30:00|43689.3|43514.9|43673.2|43498.8|43690.3|43515.9|43656.8|43482.6|0
1602470100000|2020-10-12 02:35:00|43657.2|43483|43669.7|43495.3|43672.3|43497.9|43657.2|43483|0
1602470400000|2020-10-12 02:40:00|43671.8|43497.4|43679.3|43504.9|43681.8|43507.4|43665.9|43491.5|0
1602470700000|2020-10-12 02:45:00|43678.8|43504.4|43666.5|43492.1|43682.6|43508.2|43658.5|43484.3|0
1602471000000|2020-10-12 02:50:00|43669.2|43494.8|43614.6|43440.4|43669.2|43494.8|43610.3|43436.3|0
1602471300000|2020-10-12 02:55:00|43627.7|43453.5|43641.8|43467.6|43643.9|43469.7|43624.2|43450|0
1602471600000|2020-10-12 03:00:00|43646.4|43472.2|43609.7|43435.7|43646.4|43472.2|43608.5|43434.5|0
1602471900000|2020-10-12 03:05:00|43599.6|43425.6|43551.7|43377.9|43633|43458.8|43551.7|43377.9|0
1602472200000|2020-10-12 03:10:00|43550.7|43376.9|43559.7|43385.9|43561.2|43387.4|43519.8|43346|0
1602472500000|2020-10-12 03:15:00|43572|43398|43639.8|43465.6|43641.7|43467.5|43572|43398|0
1602472800000|2020-10-12 03:20:00|43638.9|43464.7|43627|43452.8|43641.2|43467|43606.9|43432.9|0
1602473100000|2020-10-12 03:25:00|43639.6|43465.4|43609.4|43435.4|43663.8|43489.4|43609.4|43435.4|0
1602473400000|2020-10-12 03:30:00|43608.3|43434.3|43633|43458.8|43641.2|43467|43608.3|43434.3|0
1602473700000|2020-10-12 03:35:00|43623.6|43449.4|43573.2|43399.2|43623.6|43449.4|43567.1|43393.1|0
1602474000000|2020-10-12 03:40:00|43579.3|43405.3|43595.4|43421.4|43597.5|43423.5|43566.8|43392.8|0
1602474300000|2020-10-12 03:45:00|43629.1|43454.9|43586.9|43412.9|43629.1|43454.9|43581.1|43407.1|0
1602474600000|2020-10-12 03:50:00|43590.5|43416.5|43558.8|43385|43590.5|43416.5|43548|43374.2|0
1602474900000|2020-10-12 03:55:00|43554.8|43381|43512.5|43338.7|43554.8|43381|43460.5|43287.1|0
1602475200000|2020-10-12 04:00:00|43514.2|43340.4|43508.3|43334.7|43514.2|43340.4|43477.6|43304|0
1602475500000|2020-10-12 04:05:00|43517|43343.2|43575.6|43401.6|43575.6|43401.6|43497.8|43324.2|0
1602475800000|2020-10-12 04:10:00|43556.1|43382.3|43542.4|43368.6|43592.9|43418.9|43529.4|43355.6|0
1602476100000|2020-10-12 04:15:00|43573.2|43399.2|43533.6|43359.8|43573.2|43399.2|43508.9|43335.3|0
1602476400000|2020-10-12 04:20:00|43528.2|43354.4|43510.7|43337.1|43528.2|43354.4|43502.8|43329.2|0
1602476700000|2020-10-12 04:25:00|43520.1|43346.3|43533.5|43359.7|43553.5|43379.7|43520.1|43346.3|0
1602477000000|2020-10-12 04:30:00|43524|43350.2|43616.3|43442.1|43616.3|43442.1|43524|43350.2|0
1602477300000|2020-10-12 04:35:00|43618.6|43444.4|43632.2|43458|43648.7|43474.5|43618.6|43444.4|0
1602477600000|2020-10-12 04:40:00|43618.3|43444.1|43641.9|43467.7|43657.1|43482.9|43598.8|43424.8|0
1602477900000|2020-10-12 04:45:00|43642.7|43468.5|43697.9|43523.5|43697.9|43523.5|43637|43462.8|0
1602478200000|2020-10-12 04:50:00|43710.1|43535.7|43685.7|43511.3|43720.3|43545.7|43685.7|43511.3|0
1602478500000|2020-10-12 04:55:00|43693.2|43518.8|43673.1|43498.7|43693.2|43518.8|43627.9|43453.7|0
1602544200000|2020-10-12 23:10:00|43896.9|43721.7|43989.9|43814.3|43989.9|43814.3|43896.9|43721.7|0
1602544500000|2020-10-12 23:15:00|43983|43807.4|43952.5|43777.1|43984.8|43809.2|43912.3|43737.1|0
1602544800000|2020-10-12 23:20:00|43972.8|43797.2|43979.8|43804.2|44035.3|43859.5|43959.4|43784|0
1602545100000|2020-10-12 23:25:00|44002.9|43827.3|44003|43827.4|44003|43827.4|43955.9|43780.5|0
1602545400000|2020-10-12 23:30:00|43997.4|43821.8|43990.8|43815.2|43997.4|43821.8|43981.4|43805.8|0
1602545700000|2020-10-12 23:35:00|43939.4|43764|43934.4|43759|43939.4|43764|43886.6|43711.4|0
1602546000000|2020-10-12 23:40:00|43921.7|43746.3|43983.3|43807.7|43983.3|43807.7|43921.7|43746.3|0
1602546300000|2020-10-12 23:45:00|43995.5|43819.9|44007.1|43831.5|44009.3|43833.7|43989.3|43813.7|0
1602546600000|2020-10-12 23:50:00|43996.6|43821|44073.9|43897.9|44073.9|43897.9|43975.1|43799.5|0
1602546900000|2020-10-12 23:55:00|44082.9|43906.9|44077.6|43901.6|44100.1|43924.1|44075|43899|0
1602547200000|2020-10-13 00:00:00|44108.7|43932.7|44104.3|43928.3|44108.7|43932.7|44061.1|43885.3|0
1602547500000|2020-10-13 00:05:00|44106.8|43930.8|44065.5|43889.5|44113.1|43937|44065.5|43889.5|0
1602547800000|2020-10-13 00:10:00|44063.2|43887.2|44073.1|43897.1|44083.6|43907.6|44027.6|43851.8|0
1602548100000|2020-10-13 00:15:00|44080.3|43904.3|44050.8|43875|44080.3|43904.3|44034.4|43858.6|0
1602548400000|2020-10-13 00:20:00|44065.5|43889.5|44055.2|43879.4|44068.8|43892.8|44032.4|43856.6|0
1602548700000|2020-10-13 00:25:00|44065.1|43889.1|44064.8|43888.8|44073|43897|44051.6|43875.8|0
1602549000000|2020-10-13 00:30:00|44065.5|43889.5|44086.3|43910.3|44086.3|43910.3|44051.8|43876|0
1602549300000|2020-10-13 00:35:00|44089|43913|44063.5|43887.5|44089|43913|44038.1|43862.3|0
1602549600000|2020-10-13 00:40:00|44057.1|43881.3|44021.4|43845.6|44059|43883.2|44004.1|43828.5|0
1602549900000|2020-10-13 00:45:00|44019.2|43843.4|44000.7|43825.1|44019.5|43843.7|44000.7|43825.1|0
1602550200000|2020-10-13 00:50:00|43970.3|43794.7|43972.9|43797.3|43972.9|43797.3|43928.4|43753|0
1602550500000|2020-10-13 00:55:00|43966.9|43791.3|43992.4|43816.8|44000.2|43824.6|43966.9|43791.3|0
1602550800000|2020-10-13 01:00:00|44007.3|43831.7|44031.2|43855.4|44031.2|43855.4|44007.3|43831.7|0
1602551100000|2020-10-13 01:05:00|44018.1|43842.3|44028.2|43852.4|44047.3|43871.5|43996.9|43821.3|0
1602551400000|2020-10-13 01:10:00|44034.2|43858.4|43981.6|43806|44040|43864.2|43981.6|43806|0
1602551700000|2020-10-13 01:15:00|43976.2|43800.6|43985.2|43809.6|43987.1|43811.5|43930.3|43754.9|0
1602552000000|2020-10-13 01:20:00|43980.9|43805.3|44031|43855.2|44036.9|43861.1|43980.9|43805.3|0
1602552300000|2020-10-13 01:25:00|44031.5|43855.7|44054.5|43878.7|44055.1|43879.3|44026|43850.2|0
1602552600000|2020-10-13 01:30:00|44061.7|43885.9|44025.9|43850.1|44061.7|43885.9|43998.6|43823|0
1602552900000|2020-10-13 01:35:00|44020.9|43845.1|44023.3|43847.5|44046.2|43870.4|44020.9|43845.1|0
1602553200000|2020-10-13 01:40:00|44010.2|43834.6|44045.9|43870.1|44064.4|43888.4|44010.2|43834.6|0
1602553500000|2020-10-13 01:45:00|44046.6|43870.8|44063|43887.1|44073|43897|44034.1|43858.3|0
1602553800000|2020-10-13 01:50:00|44067.9|43891.9|44088.6|43912.6|44088.6|43912.6|44058.7|43882.9|0
1602554100000|2020-10-13 01:55:00|44090.8|43914.8|44070.2|43894.2|44098.5|43922.5|44050.3|43874.5|0
1602554400000|2020-10-13 02:00:00|44065.6|43889.6|44106.1|43930.1|44106.1|43930.1|44065.6|43889.6|0
1602554700000|2020-10-13 02:05:00|44086|43910|44124.1|43947.9|44124.1|43947.9|44074.9|43898.9|0
1602555000000|2020-10-13 02:10:00|44133|43956.8|44136.7|43960.5|44144.6|43968.4|44125.8|43949.6|0
1602555300000|2020-10-13 02:15:00|44136.1|43959.9|44133.9|43957.7|44141|43964.8|44127.8|43951.6|0
1602555600000|2020-10-13 02:20:00|44129.1|43952.9|44115.7|43939.5|44135.2|43959|44114.6|43938.4|0
1602555900000|2020-10-13 02:25:00|44113.3|43937.1|44100.4|43924.4|44113.3|43937.1|44075.3|43899.3|0
1602556200000|2020-10-13 02:30:00|44096.4|43920.4|44106.8|43930.8|44106.8|43930.8|44062.6|43886.8|0
1602556500000|2020-10-13 02:35:00|44115.6|43939.4|44137.9|43961.7|44137.9|43961.7|44109.8|43933.8|0
1602556800000|2020-10-13 02:40:00|44139.7|43963.5|44132.5|43956.3|44139.7|43963.5|44112.7|43936.7|0
1602557100000|2020-10-13 02:45:00|44123|43946.8|44125|43948.8|44141.9|43965.7|44118.4|43942.2|0
1602557400000|2020-10-13 02:50:00|44120.2|43944|44160|43983.8|44160|43983.8|44120.2|43944|0
1602557700000|2020-10-13 02:55:00|44157.7|43981.5|44154.5|43978.3|44161.6|43985.4|44132.1|43955.9|0
1602558000000|2020-10-13 03:00:00|44142.9|43966.7|44159.6|43983.4|44161.7|43985.5|44141.1|43964.9|0
1602558300000|2020-10-13 03:05:00|44154.7|43978.5|44152.3|43976.1|44159.9|43983.7|44148.8|43972.6|0
1602558600000|2020-10-13 03:10:00|44130.4|43954.2|44169.7|43993.3|44169.7|43993.3|44130.4|43954.2|0
1602558900000|2020-10-13 03:15:00|44162.9|43986.7|44167.9|43991.5|44170.4|43994|44161.7|43985.5|0
1602559200000|2020-10-13 03:20:00|44164.4|43988|44181|44004.6|44181|44004.6|44150.2|43974|0
1602559500000|2020-10-13 03:25:00|44176.9|44000.5|44192.4|44016|44196.5|44020.1|44176.9|44000.5|0
1602559800000|2020-10-13 03:30:00|44198.3|44021.9|44226.1|44049.5|44233.4|44056.8|44193.7|44017.3|0
1602560100000|2020-10-13 03:35:00|44229.9|44053.3|44182.2|44005.8|44231|44054.4|44182.2|44005.8|0
1602560400000|2020-10-13 03:40:00|44183|44006.6|44220.6|44044|44220.6|44044|44183|44006.6|0
1602560700000|2020-10-13 03:45:00|44220|44043.4|44200.6|44024.2|44220|44043.4|44196.3|44019.9|0
1602561000000|2020-10-13 03:50:00|44204.2|44027.8|44216.1|44039.5|44216.1|44039.5|44197.8|44021.4|0
1602561300000|2020-10-13 03:55:00|44223.9|44047.3|44234.2|44057.6|44234.2|44057.6|44222.3|44045.7|0
1602561600000|2020-10-13 04:00:00|44235.3|44058.7|44229.4|44052.8|44241.7|44065.1|44221.3|44044.7|0
1602561900000|2020-10-13 04:05:00|44229.2|44052.6|44211.1|44034.7|44229.2|44052.6|44199.8|44023.4|0
1602562200000|2020-10-13 04:10:00|44203.7|44027.3|44206.2|44029.8|44219.1|44042.5|44203.1|44026.7|0
1602562500000|2020-10-13 04:15:00|44198.1|44021.7|44191.1|44014.7|44198.1|44021.7|44173|43996.6|0
1602562800000|2020-10-13 04:20:00|44192|44015.6|44148.3|43972.1|44192|44015.6|44137.3|43961.1|0
1602563100000|2020-10-13 04:25:00|44155.3|43979.1|44148.6|43972.4|44173.6|43997.2|44126.7|43950.5|0
1602563400000|2020-10-13 04:30:00|44150.4|43974.2|44123.2|43947|44155.6|43979.4|44101.1|43925.1|0
1602563700000|2020-10-13 04:35:00|44131.9|43955.7|44119.9|43943.7|44148.2|43972|44119.9|43943.7|0
1602564000000|2020-10-13 04:40:00|44113.4|43937.2|44107.2|43931.2|44116.7|43940.5|44093.7|43917.7|0
1602564300000|2020-10-13 04:45:00|44089.2|43913.2|44088.4|43912.4|44110.8|43934.8|44088.4|43912.4|0
1602564600000|2020-10-13 04:50:00|44100.9|43924.9|44144.8|43968.6|44144.8|43968.6|44099.6|43923.6|0
1602564900000|2020-10-13 04:55:00|44142.6|43966.4|44105.4|43929.4|44142.6|43966.4|44104.8|43928.8|0
1602630600000|2020-10-13 23:10:00|44343.4|44166.4|44420.5|44243.1|44459.9|44282.5|44343.4|44166.4|0
1602630900000|2020-10-13 23:15:00|44428.4|44251|44426.5|44249.1|44480.8|44303.2|44410.9|44233.7|0
1602631200000|2020-10-13 23:20:00|44425|44247.6|44281.6|44104.8|44425|44247.6|44281.6|44104.8|0
1602631500000|2020-10-13 23:25:00|44306.4|44129.6|44386.1|44208.9|44387.5|44210.3|44306.4|44129.6|0
1602631800000|2020-10-13 23:30:00|44403.5|44226.3|44438.1|44260.7|44463.6|44286.2|44394.3|44217.1|0
1602632100000|2020-10-13 23:35:00|44433|44255.6|44469.2|44291.6|44469.2|44291.6|44414|44236.6|0
1602632400000|2020-10-13 23:40:00|44481.3|44303.7|44534.3|44356.5|44579.6|44401.6|44481.3|44303.7|0
1602632700000|2020-10-13 23:45:00|44546.5|44368.7|44622.9|44444.7|44633.4|44455.2|44546.5|44368.7|0
1602633000000|2020-10-13 23:50:00|44625.3|44447.1|44625.3|44447.1|44625.3|44447.1|44580.3|44402.3|0
1602633300000|2020-10-13 23:55:00|44646.2|44468|44629.6|44451.4|44699.7|44521.3|44627.1|44448.9|0
1602633600000|2020-10-14 00:00:00|44651.7|44473.5|44679.2|44500.8|44689.1|44510.7|44635.2|44457|0
1602633900000|2020-10-14 00:05:00|44689.9|44511.5|44720.8|44542.2|44736.6|44558|44688.6|44510.2|0
1602634200000|2020-10-14 00:10:00|44721.7|44543.1|44714.1|44535.7|44753.6|44575|44708.6|44530.2|0
1602634500000|2020-10-14 00:15:00|44714.8|44536.2|44708.7|44530.3|44723.8|44545.2|44694|44515.6|0
1602634800000|2020-10-14 00:20:00|44722.6|44544|44717.9|44539.3|44728.4|44549.8|44656.9|44478.7|0
1602635100000|2020-10-14 00:25:00|44744.6|44566|44642.8|44464.6|44744.6|44566|44624.9|44446.7|0
1602635400000|2020-10-14 00:30:00|44657.2|44479|44638.8|44460.6|44663.1|44484.9|44616.1|44437.9|0
1602635700000|2020-10-14 00:35:00|44640.5|44462.3|44630.2|44452|44651.6|44473.4|44601.8|44423.8|0
1602636000000|2020-10-14 00:40:00|44638.3|44460.1|44633.7|44455.5|44687.7|44509.3|44633.7|44455.5|0
1602636300000|2020-10-14 00:45:00|44643.3|44465.1|44681.2|44502.8|44681.7|44503.3|44643.3|44465.1|0
1602636600000|2020-10-14 00:50:00|44670.9|44492.5|44641.4|44463.2|44670.9|44492.5|44611.6|44433.6|0
1602636900000|2020-10-14 00:55:00|44608.7|44430.7|44676.2|44497.8|44676.2|44497.8|44586.4|44408.4|0
1602637200000|2020-10-14 01:00:00|44682|44503.6|44684.2|44505.8|44709.9|44531.5|44682|44503.6|0
1602637500000|2020-10-14 01:05:00|44682.4|44504|44681.4|44503|44690.5|44512.1|44669|44490.6|0
1602637800000|2020-10-14 01:10:00|44688.5|44510.1|44692.2|44513.8|44700.3|44521.9|44673.9|44495.5|0
1602638100000|2020-10-14 01:15:00|44707.9|44529.5|44668|44489.6|44745.3|44566.7|44668|44489.6|0
1602638400000|2020-10-14 01:20:00|44655.4|44477.2|44607.3|44429.3|44655.4|44477.2|44607.3|44429.3|0
1602638700000|2020-10-14 01:25:00|44628.2|44450|44631.6|44453.4|44656.3|44478.1|44628.2|44450|0
1602639000000|2020-10-14 01:30:00|44628|44449.8|44638.9|44460.7|44650.2|44472|44617.5|44439.3|0
1602639300000|2020-10-14 01:35:00|44650.3|44472.1|44689.3|44510.9|44689.3|44510.9|44650.3|44472.1|0
1602639600000|2020-10-14 01:40:00|44714|44535.6|44720.5|44541.9|44724.8|44546.2|44697.1|44518.7|0
1602639900000|2020-10-14 01:45:00|44731.2|44552.6|44783.1|44604.3|44783.1|44604.3|44717.8|44539.2|0
1602640200000|2020-10-14 01:50:00|44788.4|44609.6|44787|44608.2|44798.2|44619.4|44772.3|44593.5|0
1602640500000|2020-10-14 01:55:00|44763.5|44584.9|44771.7|44592.9|44785.4|44606.6|44755.6|44577|0
1602640800000|2020-10-14 02:00:00|44765|44586.2|44775|44596.2|44806.3|44627.5|44765|44586.2|0
1602641100000|2020-10-14 02:05:00|44774|44595.2|44790.8|44612|44795.8|44617|44774|44595.2|0
1602641400000|2020-10-14 02:10:00|44801|44622.2|44830.5|44651.5|44833|44654|44800.4|44621.6|0
1602641700000|2020-10-14 02:15:00|44825.5|44646.5|44828.4|44649.4|44831.1|44652.1|44803.3|44624.5|0
1602642000000|2020-10-14 02:20:00|44836.1|44657.1|44884.6|44705.4|44908.5|44729.3|44829.3|44650.3|0
1602642300000|2020-10-14 02:25:00|44883.2|44704|44935.8|44756.4|44935.8|44756.4|44875.6|44696.4|0
1602642600000|2020-10-14 02:30:00|44911.6|44732.4|44912.9|44733.7|44917.1|44737.7|44894|44714.8|0
1602642900000|2020-10-14 02:35:00|44909.3|44730.1|44894.6|44715.4|44913.1|44733.9|44894.6|44715.4|0
1602643200000|2020-10-14 02:40:00|44886.2|44707|44913.9|44734.7|44922.7|44743.3|44886.2|44707|0
1602643500000|2020-10-14 02:45:00|44907.1|44727.9|44947.9|44768.5|44954.5|44775.1|44907.1|44727.9|0
1602643800000|2020-10-14 02:50:00|44949.9|44770.5|44927.3|44747.9|44959.5|44780.1|44902.8|44723.6|0
1602644100000|2020-10-14 02:55:00|44915.1|44735.7|44912.5|44733.3|44933.9|44754.5|44906.2|44727|0
1602644400000|2020-10-14 03:00:00|44910.9|44731.7|44941.6|44762.2|44947.4|44768|44910.9|44731.7|0
1602644700000|2020-10-14 03:05:00|44935.8|44756.4|44927.2|44747.8|44940.1|44760.7|44923.8|44744.4|0
1602645000000|2020-10-14 03:10:00|44932.2|44752.8|44921.4|44742|44953.5|44774.1|44921.4|44742|0
1602645300000|2020-10-14 03:15:00|44917|44737.6|44934|44754.6|44947.9|44768.5|44917|44737.6|0
1602645600000|2020-10-14 03:20:00|44930.9|44751.5|44930.8|44751.4|44952.3|44772.9|44930.8|44751.4|0
1602645900000|2020-10-14 03:25:00|44927.7|44748.3|44911.8|44732.6|44936.8|44757.4|44911.8|44732.6|0
1602646200000|2020-10-14 03:30:00|44906.6|44727.4|44924.9|44745.5|44933.7|44754.3|44900.2|44721|0
1602646500000|2020-10-14 03:35:00|44924.5|44745.1|44930|44750.6|44960.8|44781.4|44924.5|44745.1|0
1602646800000|2020-10-14 03:40:00|44948|44768.6|44878.8|44699.6|44948|44768.6|44878.8|44699.6|0
1602647100000|2020-10-14 03:45:00|44878|44698.8|44913.9|44734.7|44916.4|44737|44878|44698.8|0
1602647400000|2020-10-14 03:50:00|44928.1|44748.7|44909|44729.8|44928.1|44748.7|44894.2|44715|0
1602647700000|2020-10-14 03:55:00|44903.3|44724.1|44813.4|44634.6|44903.3|44724.1|44810.7|44631.9|0
1602648000000|2020-10-14 04:00:00|44843.8|44664.8|44813.2|44634.4|44851.5|44672.5|44804.5|44625.7|0
1602648300000|2020-10-14 04:05:00|44840.3|44661.3|44822.9|44643.9|44846|44667|44822.9|44643.9|0
1602648600000|2020-10-14 04:10:00|44812.2|44633.4|44782|44603.2|44812.2|44633.4|44782|44603.2|0
1602648900000|2020-10-14 04:15:00|44780.1|44601.3|44731.7|44553.1|44780.1|44601.3|44723.9|44545.3|0
1602649200000|2020-10-14 04:20:00|44708.4|44530|44624.1|44445.9|44708.4|44530|44622.9|44444.7|0
1602649500000|2020-10-14 04:25:00|44633.7|44455.5|44662|44483.8|44666.9|44488.5|44633.7|44455.5|0
1602649800000|2020-10-14 04:30:00|44642.6|44464.4|44549.4|44371.6|44642.6|44464.4|44530.7|44352.9|0
1602650100000|2020-10-14 04:35:00|44556.3|44378.5|44535.4|44357.6|44556.3|44378.5|44527.7|44349.9|0
1602650400000|2020-10-14 04:40:00|44535|44357.2|44511.9|44334.3|44538.8|44361|44510.4|44332.8|0
1602650700000|2020-10-14 04:45:00|44505.5|44327.9|44537.5|44359.7|44545|44367.2|44505.1|44327.5|0
1602651000000|2020-10-14 04:50:00|44520.9|44343.1|44556.6|44378.8|44556.6|44378.8|44494.9|44317.3|0
1602651300000|2020-10-14 04:55:00|44525.6|44347.8|44588.9|44410.9|44588.9|44410.9|44502.5|44324.9|0
1602717000000|2020-10-14 23:10:00|44926.5|44747.1|44887.8|44708.6|44950.9|44771.5|44887.8|44708.6|0
1602717300000|2020-10-14 23:15:00|44866.4|44687.2|44828.6|44649.6|44866.4|44687.2|44816.6|44637.6|0
1602717600000|2020-10-14 23:20:00|44847.7|44668.7|44810.6|44631.8|44848.4|44669.4|44731.5|44552.9|0
1602717900000|2020-10-14 23:25:00|44803.7|44624.9|44794.9|44616.1|44820.2|44641.2|44748.7|44570.1|0
1602718200000|2020-10-14 23:30:00|44781.6|44602.8|44747.9|44569.3|44835.3|44656.3|44747.9|44569.3|0
1602718500000|2020-10-14 23:35:00|44708.9|44530.5|44622.9|44444.7|44708.9|44530.5|44622.9|44444.7|0
1602718800000|2020-10-14 23:40:00|44610.2|44432.2|44640.2|44462|44640.2|44462|44604.7|44426.7|0
1602719100000|2020-10-14 23:45:00|44634.9|44456.7|44620.7|44442.5|44634.9|44456.7|44600.5|44422.5|0
1602719400000|2020-10-14 23:50:00|44619.4|44441.2|44514.6|44336.8|44619.4|44441.2|44514.6|44336.8|0
1602719700000|2020-10-14 23:55:00|44523|44345.2|44506|44328.4|44523|44345.2|44460.2|44282.8|0
1602720000000|2020-10-15 00:00:00|44509.7|44332.1|44546.4|44368.6|44546.4|44368.6|44485.7|44308.1|0
1602720300000|2020-10-15 00:05:00|44562.3|44384.5|44578.4|44400.4|44600|44422|44562.3|44384.5|0
1602720600000|2020-10-15 00:10:00|44573|44395|44602.7|44424.7|44602.9|44424.9|44573|44395|0
1602720900000|2020-10-15 00:15:00|44599.1|44421.1|44655.5|44477.3|44655.5|44477.3|44591.3|44413.3|0
1602721200000|2020-10-15 00:20:00|44666.6|44488.2|44735.2|44556.6|44759.3|44580.7|44666.6|44488.2|0
1602721500000|2020-10-15 00:25:00|44740.4|44561.8|44750|44571.4|44753.9|44575.3|44723.3|44544.7|0
1602721800000|2020-10-15 00:30:00|44728.4|44549.8|44747.3|44568.7|44785.2|44606.4|44725.5|44546.9|0
1602722100000|2020-10-15 00:35:00|44748.6|44570|44738.1|44559.5|44761.9|44583.3|44738.1|44559.5|0
1602722400000|2020-10-15 00:40:00|44737.8|44559.2|44719.3|44540.7|44761|44582.4|44707.3|44528.9|0
1602722700000|2020-10-15 00:45:00|44724.8|44546.2|44641.3|44463.1|44724.8|44546.2|44641.3|44463.1|0
1602723000000|2020-10-15 00:50:00|44618.2|44440|44684.1|44505.7|44684.9|44506.5|44618.2|44440|0
1602723300000|2020-10-15 00:55:00|44671.6|44493.2|44693.9|44515.5|44699.7|44521.3|44671.6|44493.2|0
1602723600000|2020-10-15 01:00:00|44699.2|44520.8|44661.9|44483.7|44706.5|44528.1|44661.9|44483.7|0
1602723900000|2020-10-15 01:05:00|44673.5|44495.1|44681.2|44502.8|44698.7|44520.3|44669.1|44490.7|0
1602724200000|2020-10-15 01:10:00|44685.3|44506.9|44652.7|44474.5|44685.9|44507.5|44652.5|44474.3|0
1602724500000|2020-10-15 01:15:00|44653|44474.8|44652.6|44474.4|44653.4|44475.2|44631.5|44453.3|0
1602724800000|2020-10-15 01:20:00|44654.2|44476|44656|44477.8|44680.1|44501.7|44635.8|44457.6|0
1602725100000|2020-10-15 01:25:00|44675.2|44496.8|44647.8|44469.6|44675.2|44496.8|44644.1|44465.9|0
1602725400000|2020-10-15 01:30:00|44651|44472.8|44718.2|44539.6|44718.2|44539.6|44651|44472.8|0
1602725700000|2020-10-15 01:35:00|44717.3|44538.7|44660|44481.8|44717.3|44538.7|44658.4|44480.2|0
1602726000000|2020-10-15 01:40:00|44651.3|44473.1|44596.4|44418.4|44662|44483.8|44596.4|44418.4|0
1602726300000|2020-10-15 01:45:00|44573.4|44395.4|44560.5|44382.7|44581.9|44403.9|44547.2|44369.4|0
1602726600000|2020-10-15 01:50:00|44540.7|44362.9|44508.1|44330.5|44540.7|44362.9|44508.1|44330.5|0
1602726900000|2020-10-15 01:55:00|44502.5|44324.9|44512.4|44334.8|44536.9|44359.1|44501.3|44323.7|0
1602727200000|2020-10-15 02:00:00|44522.2|44344.4|44486.1|44308.5|44522.2|44344.4|44482.4|44304.8|0
1602727500000|2020-10-15 02:05:00|44481.1|44303.5|44454.9|44277.5|44481.1|44303.5|44426.5|44249.1|0
1602727800000|2020-10-15 02:10:00|44464.5|44286.9|44414.9|44237.5|44472.9|44295.3|44411.6|44234.4|0
1602728100000|2020-10-15 02:15:00|44406.8|44229.6|44405.5|44228.3|44436.6|44259.2|44393.7|44216.5|0
1602728400000|2020-10-15 02:20:00|44427|44249.6|44446.4|44269|44446.4|44269|44421.4|44244|0
1602728700000|2020-10-15 02:25:00|44440.9|44263.5|44447.9|44270.5|44469.4|44291.8|44440.9|44263.5|0
1602729000000|2020-10-15 02:30:00|44448|44270.6|44466.1|44288.5|44472.4|44294.8|44448|44270.6|0
1602729300000|2020-10-15 02:35:00|44464.6|44287|44494.7|44317.1|44514.3|44336.5|44464.6|44287|0
1602729600000|2020-10-15 02:40:00|44507.6|44330|44490.7|44313.1|44527.1|44349.3|44479.8|44302.2|0
1602729900000|2020-10-15 02:45:00|44488.3|44310.7|44464.6|44287|44502.5|44324.9|44460.2|44282.8|0
1602730200000|2020-10-15 02:50:00|44480.4|44302.8|44444.3|44266.9|44480.4|44302.8|44413.4|44236.2|0
1602730500000|2020-10-15 02:55:00|44462.8|44285.4|44424.1|44246.7|44465|44287.4|44424.1|44246.7|0
1602730800000|2020-10-15 03:00:00|44430.8|44253.4|44434.2|44256.8|44453.3|44275.9|44418.1|44240.7|0
1602731100000|2020-10-15 03:05:00|44438.3|44260.9|44443|44265.6|44469.9|44292.3|44435.8|44258.4|0
1602731400000|2020-10-15 03:10:00|44449|44271.6|44462.5|44285.1|44462.5|44285.1|44434.5|44257.1|0
1602731700000|2020-10-15 03:15:00|44462.3|44284.9|44466.4|44288.8|44489.8|44312.2|44451.4|44274|0
1602732000000|2020-10-15 03:20:00|44454.1|44276.7|44454.8|44277.4|44462.7|44285.3|44450|44272.6|0
1602732300000|2020-10-15 03:25:00|44448.5|44271.1|44464.6|44287|44474.8|44297.2|44448.5|44271.1|0
1602732600000|2020-10-15 03:30:00|44462.9|44285.5|44440.8|44263.4|44485.1|44307.5|44440.8|44263.4|0
1602732900000|2020-10-15 03:35:00|44440.7|44263.3|44448.3|44270.9|44448.3|44270.9|44425.9|44248.5|0
1602733200000|2020-10-15 03:40:00|44451.4|44274|44429.1|44251.7|44456.6|44279.2|44428.5|44251.1|0
1602733500000|2020-10-15 03:45:00|44441.4|44264|44447.2|44269.8|44472.8|44295.2|44441.4|44264|0
1602733800000|2020-10-15 03:50:00|44450|44272.6|44422|44244.6|44470.1|44292.5|44408.9|44231.7|0
1602734100000|2020-10-15 03:55:00|44430|44252.6|44382.4|44205.2|44430.2|44252.8|44379.7|44202.5|0
1602734400000|2020-10-15 04:00:00|44383.8|44206.6|44394.3|44217.1|44394.3|44217.1|44376.1|44198.9|0
1602734700000|2020-10-15 04:05:00|44393.3|44216.1|44399.5|44222.3|44399.5|44222.3|44377.8|44200.6|0
1602735000000|2020-10-15 04:10:00|44394.1|44216.9|44357.7|44180.7|44424.5|44247.1|44357.7|44180.7|0
1602735300000|2020-10-15 04:15:00|44345.3|44168.3|44371.3|44194.1|44374.7|44197.5|44345.3|44168.3|0
1602735600000|2020-10-15 04:20:00|44380.6|44203.4|44346.1|44169.1|44390.6|44213.4|44344.6|44167.6|0
1602735900000|2020-10-15 04:25:00|44343.7|44166.7|44368.3|44191.1|44407.2|44230|44343.7|44166.7|0
1602736200000|2020-10-15 04:30:00|44377.9|44200.7|44380.9|44203.7|44389.4|44212.2|44333.5|44156.5|0
1602736500000|2020-10-15 04:35:00|44380.1|44202.9|44398|44220.8|44401.6|44224.4|44376.2|44199|0
1602736800000|2020-10-15 04:40:00|44397.5|44220.3|44398.6|44221.4|44408.1|44230.9|44390.3|44213.1|0
1602737100000|2020-10-15 04:45:00|44399.8|44222.6|44425.7|44248.3|44426.1|44248.7|44399.8|44222.6|0
1602737400000|2020-10-15 04:50:00|44444.8|44267.4|44544.5|44366.7|44575.8|44397.8|44444.8|44267.4|0
1602737700000|2020-10-15 04:55:00|44565.4|44387.4|44562.2|44384.4|44572.8|44394.8|44538.4|44360.6|0
1602803400000|2020-10-15 23:10:00|44101.9|43925.9|44095.3|43919.3|44162.6|43986.4|44081.5|43905.5|0
1602803700000|2020-10-15 23:15:00|44104.7|43928.7|44099.8|43923.8|44151.9|43975.7|44087.1|43911.1|0
1602804000000|2020-10-15 23:20:00|44102.8|43926.8|44072.3|43896.3|44120.9|43944.7|44072.3|43896.3|0
1602804300000|2020-10-15 23:25:00|44078.3|43902.3|44080.5|43904.5|44094.4|43918.4|44040.7|43864.9|0
1602804600000|2020-10-15 23:30:00|44060.7|43884.9|43998|43822.4|44076|43900|43997|43821.4|0
1602804900000|2020-10-15 23:35:00|43976.4|43800.8|43996.4|43820.8|43996.4|43820.8|43959.6|43784.2|0
1602805200000|2020-10-15 23:40:00|43998.8|43823.2|44039.5|43863.7|44046.4|43870.6|43982.9|43807.3|0
1602805500000|2020-10-15 23:45:00|44043.2|43867.4|44069.7|43893.7|44069.7|43893.7|44040.5|43864.7|0
1602805800000|2020-10-15 23:50:00|44072.6|43896.6|44084.7|43908.7|44102.6|43926.6|44062.8|43887|0
1602806100000|2020-10-15 23:55:00|44080.2|43904.2|44006.9|43831.3|44080.2|43904.2|44006.9|43831.3|0
1602806400000|2020-10-16 00:00:00|44004|43828.4|43990.9|43815.3|44004|43828.4|43948.4|43773|0
1602806700000|2020-10-16 00:05:00|43980.6|43805|43996.7|43821.1|44005.6|43830|43973.2|43797.6|0
1602807000000|2020-10-16 00:10:00|43986.6|43811|43963.9|43788.3|44001.5|43825.9|43961|43785.6|0
1602807300000|2020-10-16 00:15:00|43953.6|43778.2|44004.3|43828.7|44004.3|43828.7|43936.9|43761.5|0
1602807600000|2020-10-16 00:20:00|43990.4|43814.8|43988.3|43812.7|44031.5|43855.7|43988.1|43812.5|0
1602807900000|2020-10-16 00:25:00|43997.7|43822.1|44103.7|43927.7|44103.7|43927.7|43997.7|43822.1|0
1602808200000|2020-10-16 00:30:00|44078.9|43902.9|44121.8|43945.6|44121.8|43945.6|44072.2|43896.2|0
1602808500000|2020-10-16 00:35:00|44125.3|43949.1|44180.8|44004.4|44182.7|44006.3|44125|43948.8|0
1602808800000|2020-10-16 00:40:00|44205.4|44029|44218.6|44042|44223.5|44046.9|44199.4|44023|0
1602809100000|2020-10-16 00:45:00|44245.1|44068.5|44245.5|44068.9|44255.8|44079.2|44214.3|44037.7|0
1602809400000|2020-10-16 00:50:00|44221.5|44044.9|44216.8|44040.2|44268.3|44091.5|44216.8|44040.2|0
1602809700000|2020-10-16 00:55:00|44226.2|44049.6|44179.2|44002.8|44226.2|44049.6|44178|44001.6|0
1602810000000|2020-10-16 01:00:00|44179.3|44002.9|44297.9|44121.1|44297.9|44121.1|44179.3|44002.9|0
1602810300000|2020-10-16 01:05:00|44270.2|44093.4|44268.4|44091.6|44287.1|44110.3|44254.6|44078|0
1602810600000|2020-10-16 01:10:00|44284.2|44107.4|44274.5|44097.7|44292.5|44115.7|44274.4|44097.6|0
1602810900000|2020-10-16 01:15:00|44257.8|44081.2|44268.8|44092|44270.8|44094|44245.5|44068.9|0
1602811200000|2020-10-16 01:20:00|44282.1|44105.3|44272.6|44095.8|44294|44117.2|44256.5|44079.9|0
1602811500000|2020-10-16 01:25:00|44289|44112.2|44353.3|44176.3|44353.3|44176.3|44276|44099.2|0
1602811800000|2020-10-16 01:30:00|44349.1|44172.1|44336.4|44159.4|44369.8|44192.6|44336.4|44159.4|0
1602812100000|2020-10-16 01:35:00|44331.9|44154.9|44375.9|44198.7|44375.9|44198.7|44331.9|44154.9|0
1602812400000|2020-10-16 01:40:00|44391.6|44214.4|44457.7|44280.3|44457.7|44280.3|44391.6|44214.4|0
1602812700000|2020-10-16 01:45:00|44446.3|44268.9|44433.2|44255.8|44466.1|44288.5|44413.7|44236.4|0
1602813000000|2020-10-16 01:50:00|44391.3|44214.1|44352.3|44175.3|44391.3|44214.1|44330.4|44153.4|0
1602813300000|2020-10-16 01:55:00|44357.7|44180.7|44339.2|44162.2|44358.8|44181.8|44318.3|44141.3|0
1602813600000|2020-10-16 02:00:00|44333.2|44156.2|44316.6|44139.6|44333.2|44156.2|44301.7|44124.9|0
1602813900000|2020-10-16 02:05:00|44318|44141|44343.1|44166.1|44343.1|44166.1|44296.9|44120.1|0
1602814200000|2020-10-16 02:10:00|44347.5|44170.5|44365.4|44188.2|44365.4|44188.2|44326.7|44149.7|0
1602814500000|2020-10-16 02:15:00|44366.2|44189|44384.5|44207.3|44384.5|44207.3|44353.3|44176.3|0
1602814800000|2020-10-16 02:20:00|44393.1|44215.9|44399.8|44222.6|44399.8|44222.6|44375.9|44198.7|0
1602815100000|2020-10-16 02:25:00|44401.6|44224.4|44373.4|44196.2|44401.6|44224.4|44373.4|44196.2|0
1602815400000|2020-10-16 02:30:00|44376.1|44198.9|44361.4|44184.4|44391.5|44214.3|44361.4|44184.4|0
1602815700000|2020-10-16 02:35:00|44369.2|44192|44401.1|44223.9|44401.1|44223.9|44365.3|44188.1|0
1602816000000|2020-10-16 02:40:00|44405.6|44228.4|44404.6|44227.4|44420.5|44243.1|44393.9|44216.7|0
1602816300000|2020-10-16 02:45:00|44402.3|44225.1|44405.5|44228.3|44407.3|44230.1|44389.7|44212.5|0
1602816600000|2020-10-16 02:50:00|44394.5|44217.3|44339.9|44162.9|44394.5|44217.3|44339.9|44162.9|0
1602816900000|2020-10-16 02:55:00|44333.6|44156.6|44292.7|44115.9|44336.6|44159.6|44283.2|44106.4|0
1602817200000|2020-10-16 03:00:00|44293.9|44117.1|44316.5|44139.5|44319.9|44142.9|44293.9|44117.1|0
1602817500000|2020-10-16 03:05:00|44320.1|44143.1|44266.9|44090.1|44320.1|44143.1|44266.9|44090.1|0
1602817800000|2020-10-16 03:10:00|44285.3|44108.5|44272.5|44095.7|44293.4|44116.6|44262|44085.4|0
1602818100000|2020-10-16 03:15:00|44258.7|44082.1|44242.3|44065.7|44268.5|44091.7|44241.6|44065|0
1602818400000|2020-10-16 03:20:00|44240.8|44064.2|44293.6|44116.8|44293.6|44116.8|44240.8|44064.2|0
1602818700000|2020-10-16 03:25:00|44290.5|44113.7|44283.1|44106.3|44290.9|44114.1|44260.2|44083.6|0
1602819000000|2020-10-16 03:30:00|44288.6|44111.8|44295|44118.2|44301.2|44124.4|44269.6|44092.8|0
1602819300000|2020-10-16 03:35:00|44289.8|44113|44264.1|44087.3|44316.6|44139.6|44264.1|44087.3|0
1602819600000|2020-10-16 03:40:00|44254.3|44077.7|44222.2|44045.6|44254.3|44077.7|44214.9|44038.3|0
1602819900000|2020-10-16 03:45:00|44233.1|44056.5|44229.3|44052.7|44236.2|44059.6|44223.1|44046.5|0
1602820200000|2020-10-16 03:50:00|44229.1|44052.5|44222.5|44045.9|44237.2|44060.6|44212.9|44036.5|0
1602820500000|2020-10-16 03:55:00|44232.8|44056.2|44186.7|44010.3|44232.8|44056.2|44181.4|44005|0
1602820800000|2020-10-16 04:00:00|44189.7|44013.3|44204.2|44027.8|44213.8|44037.2|44189.7|44013.3|0
1602821100000|2020-10-16 04:05:00|44199|44022.6|44209.2|44032.8|44244.7|44068.1|44199|44022.6|0
1602821400000|2020-10-16 04:10:00|44220.7|44044.1|44128|43951.8|44221.8|44045.2|44117.9|43941.7|0
1602821700000|2020-10-16 04:15:00|44117|43940.8|44096.2|43920.2|44123.3|43947.1|44096.2|43920.2|0
1602822000000|2020-10-16 04:20:00|44088.8|43912.8|44073.1|43897.1|44115.8|43939.6|44073.1|43897.1|0
1602822300000|2020-10-16 04:25:00|44080|43904|44049.8|43874|44083.9|43907.9|44049.8|43874|0
1602822600000|2020-10-16 04:30:00|44037.2|43861.4|44087.5|43911.5|44087.5|43911.5|44037.2|43861.4|0
1602822900000|2020-10-16 04:35:00|44077.6|43901.6|44118.3|43942.1|44118.3|43942.1|44074|43898|0
1602823200000|2020-10-16 04:40:00|44108.1|43932.1|44063.7|43887.7|44126.1|43949.9|44063.7|43887.7|0
1602823500000|2020-10-16 04:45:00|44078.2|43902.2|44113.4|43937.2|44113.4|43937.2|44061.9|43886.1|0
1602823800000|2020-10-16 04:50:00|44131.8|43955.6|44136.1|43959.9|44139|43962.8|44125.6|43949.4|0
1602824100000|2020-10-16 04:55:00|44138.4|43962.2|44148.7|43972.5|44150|43973.8|44138.4|43962.2|0
1603062600000|2020-10-18 23:10:00|44386|44208.8|44490.3|44312.7|44490.3|44312.7|44323.5|44146.5|0
1603062900000|2020-10-18 23:15:00|44468.5|44290.9|44629.1|44450.9|44633.5|44455.3|44468.5|44290.9|0
1603063200000|2020-10-18 23:20:00|44650.4|44472.2|44678.1|44499.7|44720.6|44542|44650.4|44472.2|0
1603063500000|2020-10-18 23:25:00|44707.7|44529.3|44699.8|44521.4|44737.4|44558.8|44690.5|44512.1|0
1603063800000|2020-10-18 23:30:00|44752.8|44574.2|44727.2|44548.6|44780.3|44601.5|44727.2|44548.6|0
1603064100000|2020-10-18 23:35:00|44761.5|44582.9|44807.1|44628.3|44807.7|44628.9|44761.5|44582.9|0
1603064400000|2020-10-18 23:40:00|44793.4|44614.6|44791.2|44612.4|44863.3|44684.3|44785.5|44606.7|0
1603064700000|2020-10-18 23:45:00|44786.1|44607.3|44802.3|44623.5|44823.8|44644.8|44786.1|44607.3|0
1603065000000|2020-10-18 23:50:00|44799.8|44621|44690.1|44511.7|44799.8|44621|44690.1|44511.7|0
1603065300000|2020-10-18 23:55:00|44680.3|44501.9|44689.5|44511.1|44769.7|44590.9|44669.1|44490.7|0
1603065600000|2020-10-19 00:00:00|44700|44521.6|44801.2|44622.4|44801.2|44622.4|44698.3|44519.9|0
1603065900000|2020-10-19 00:05:00|44772.8|44594|44743.4|44564.8|44772.8|44594|44713.2|44534.8|0
1603066200000|2020-10-19 00:10:00|44725.9|44547.3|44783.4|44604.6|44783.4|44604.6|44688.8|44510.4|0
1603066500000|2020-10-19 00:15:00|44771.8|44593|44774.8|44596|44774.8|44596|44744|44565.4|0
1603066800000|2020-10-19 00:20:00|44784.8|44606|44817.2|44638.2|44818.9|44639.9|44758.1|44579.5|0
1603067100000|2020-10-19 00:25:00|44811.7|44632.9|44887.1|44707.9|44891.3|44712.1|44811.7|44632.9|0
1603067400000|2020-10-19 00:30:00|44865.5|44686.3|44905.1|44725.9|44931.3|44751.9|44865.5|44686.3|0
1603067700000|2020-10-19 00:35:00|44913.6|44734.4|44937.2|44757.8|44960.1|44780.7|44904.7|44725.5|0
1603068000000|2020-10-19 00:40:00|44947.2|44767.8|44957.1|44777.7|44976.6|44797|44947.2|44767.8|0
1603068300000|2020-10-19 00:45:00|44954.3|44774.9|44974.9|44795.3|44979.1|44799.5|44954.3|44774.9|0
1603068600000|2020-10-19 00:50:00|44958.9|44779.5|45017.3|44837.5|45017.3|44837.5|44952.9|44773.5|0
1603068900000|2020-10-19 00:55:00|45037.6|44857.8|45034.5|44854.7|45060.6|44880.8|45014.9|44835.2|0
1603069200000|2020-10-19 01:00:00|45039.9|44860.1|45061.4|44881.6|45061.7|44881.9|45014.7|44835.1|0
1603069500000|2020-10-19 01:05:00|45051.3|44871.5|45093.2|44913.2|45093.2|44913.2|45034.5|44854.7|0
1603069800000|2020-10-19 01:10:00|45084.6|44904.6|45119.1|44938.9|45126.8|44946.6|45084.6|44904.6|0
1603070100000|2020-10-19 01:15:00|45123.5|44943.3|45132.5|44952.3|45136.4|44956.2|45113.6|44933.6|0
1603070400000|2020-10-19 01:20:00|45134.1|44953.9|45122.7|44942.5|45134.1|44953.9|45082.2|44902.2|0
1603070700000|2020-10-19 01:25:00|45116.9|44936.7|45118|44937.8|45118|44937.8|45105.1|44925.1|0
1603071000000|2020-10-19 01:30:00|45104.8|44924.8|45171.6|44991.2|45171.6|44991.2|45093.2|44913.2|0
1603071300000|2020-10-19 01:35:00|45152.6|44972.4|45097.9|44917.9|45152.6|44972.4|45074.4|44894.4|0
1603071600000|2020-10-19 01:40:00|45112.9|44932.9|45055.7|44875.9|45112.9|44932.9|45055.7|44875.9|0
1603071900000|2020-10-19 01:45:00|45036.4|44856.6|44939.8|44760.4|45036.4|44856.6|44939.8|44760.4|0
1603072200000|2020-10-19 01:50:00|44950.7|44771.3|44945|44765.6|44997.5|44817.9|44945|44765.6|0
1603072500000|2020-10-19 01:55:00|44959.8|44780.4|44979.4|44799.8|45021.4|44841.6|44959.8|44780.4|0
1603072800000|2020-10-19 02:00:00|45000.3|44820.7|45044.1|44864.3|45044.1|44864.3|44995|44815.4|0
1603073100000|2020-10-19 02:05:00|45031.1|44851.3|45037.2|44857.4|45066.7|44886.7|45001.4|44821.8|0
1603073400000|2020-10-19 02:10:00|45040.1|44860.3|45082|44902|45082|44902|45040.1|44860.3|0
1603073700000|2020-10-19 02:15:00|45081.4|44901.4|45067|44887|45081.4|44901.4|45063.9|44884.1|0
1603074000000|2020-10-19 02:20:00|45084.6|44904.6|45081|44901|45084.6|44904.6|45052.1|44872.3|0
1603074300000|2020-10-19 02:25:00|45073|44893|45102.2|44922.2|45105.8|44925.8|45073|44893|0
1603074600000|2020-10-19 02:30:00|45096.4|44916.4|45111.1|44931.1|45111.1|44931.1|45085.5|44905.5|0
1603074900000|2020-10-19 02:35:00|45106.5|44926.5|45046.3|44866.5|45106.5|44926.5|45046.3|44866.5|0
1603075200000|2020-10-19 02:40:00|45051.7|44871.9|45030.6|44850.8|45051.7|44871.9|45019.2|44839.4|0
1603075500000|2020-10-19 02:45:00|45047.3|44867.5|45034|44854.2|45047.3|44867.5|45024.2|44844.4|0
1603075800000|2020-10-19 02:50:00|45028.5|44848.7|45049.4|44869.6|45058.4|44878.6|45017.5|44837.7|0
1603076100000|2020-10-19 02:55:00|45041.6|44861.8|45061.1|44881.3|45061.1|44881.3|45037.4|44857.6|0
1603076400000|2020-10-19 03:00:00|45057.1|44877.3|45058.9|44879.1|45069.3|44889.3|45051.5|44871.7|0
1603076700000|2020-10-19 03:05:00|45057.8|44878|45065.9|44885.9|45065.9|44885.9|45048.2|44868.4|0
1603077000000|2020-10-19 03:10:00|45052.3|44872.5|45002|44822.4|45052.3|44872.5|45002|44822.4|0
1603077300000|2020-10-19 03:15:00|45001.9|44822.3|44988.1|44808.5|45007.1|44827.5|44972.8|44793.2|0
1603077600000|2020-10-19 03:20:00|44984.4|44804.8|45010.7|44831.1|45010.7|44831.1|44956.5|44777.1|0
1603077900000|2020-10-19 03:25:00|45017|44837.2|45015.6|44835.8|45029|44849.2|45003.4|44823.8|0
1603078200000|2020-10-19 03:30:00|45020.5|44840.7|45013.7|44834.1|45053.2|44873.4|45013.7|44834.1|0
1603078500000|2020-10-19 03:35:00|45006.1|44826.5|45049.8|44870|45049.8|44870|45006.1|44826.5|0
1603078800000|2020-10-19 03:40:00|45035.6|44855.8|45080.2|44900.2|45087.9|44907.9|45033.7|44853.9|0
1603079100000|2020-10-19 03:45:00|45079.1|44899.1|45078.4|44898.4|45097.5|44917.5|45078.4|44898.4|0
1603079400000|2020-10-19 03:50:00|45075.6|44895.6|45109.8|44929.8|45109.8|44929.8|45075.6|44895.6|0
1603079700000|2020-10-19 03:55:00|45105.4|44925.4|45064.5|44884.7|45105.4|44925.4|45056.9|44877.1|0
1603080000000|2020-10-19 04:00:00|45042.9|44863.1|45087.8|44907.8|45087.8|44907.8|45042.9|44863.1|0
1603080300000|2020-10-19 04:05:00|45077.7|44897.7|45046.2|44866.4|45077.7|44897.7|45037.8|44858|0
1603080600000|2020-10-19 04:10:00|45043.4|44863.6|45047|44867.2|45056.7|44876.9|45043.4|44863.6|0
1603080900000|2020-10-19 04:15:00|45053.8|44874|45047.4|44867.6|45069.2|44889.2|45041.6|44861.8|0
1603081200000|2020-10-19 04:20:00|45047.5|44867.7|45027.7|44847.9|45047.5|44867.7|45004.3|44824.7|0
1603081500000|2020-10-19 04:25:00|45023.8|44844|44994.6|44815|45035.9|44856.1|44994.6|44815|0
1603081800000|2020-10-19 04:30:00|44994.8|44815.2|45012.9|44833.3|45012.9|44833.3|44983.7|44804.1|0
1603082100000|2020-10-19 04:35:00|44996.8|44817.2|44962.1|44782.7|45005.4|44825.8|44961.6|44782.2|0
1603082400000|2020-10-19 04:40:00|44944.4|44765|44957.3|44777.9|44963.6|44784.2|44939|44759.6|0
1603082700000|2020-10-19 04:45:00|44941.9|44762.5|44945.1|44765.7|44964.4|44785|44928.9|44749.5|0
1603083000000|2020-10-19 04:50:00|44965|44785.4|44960.9|44781.5|44969.5|44789.9|44926.4|44747|0
1603083300000|2020-10-19 04:55:00|44956.9|44777.5|44992.9|44813.3|44992.9|44813.3|44937.2|44757.8|0
1603149000000|2020-10-19 23:10:00|44733.5|44554.9|44790.9|44612.1|44946|44766.6|44731.3|44552.7|0
1603149300000|2020-10-19 23:15:00|44716.8|44538.2|44719.7|44541.1|44791.6|44612.8|44716.8|44538.2|0
1603149600000|2020-10-19 23:20:00|44760.4|44581.8|44825.1|44646.1|44835.4|44656.4|44739.1|44560.5|0
1603149900000|2020-10-19 23:25:00|44800.9|44622.1|44715.7|44537.1|44800.9|44622.1|44714.1|44535.7|0
1603150200000|2020-10-19 23:30:00|44742.7|44564.1|44959.1|44779.7|44959.1|44779.7|44742.7|44564.1|0
1603150500000|2020-10-19 23:35:00|44976.1|44796.5|44899.6|44720.4|44983.5|44803.9|44899.6|44720.4|0
1603150800000|2020-10-19 23:40:00|44919.2|44739.8|44944.5|44765.1|44973.7|44794.1|44909.1|44729.9|0
1603151100000|2020-10-19 23:45:00|44929.5|44750.1|44874.2|44695|44952.1|44772.7|44851.9|44672.9|0
1603151400000|2020-10-19 23:50:00|44892.4|44713.2|44879.9|44700.7|44928.5|44749.1|44874.7|44695.5|0
1603151700000|2020-10-19 23:55:00|44872.2|44693|44845.5|44666.5|44891.7|44712.5|44845.5|44666.5|0
1603152000000|2020-10-20 00:00:00|44856.5|44677.5|44878.3|44699.1|44930.7|44751.3|44856.5|44677.5|0
1603152300000|2020-10-20 00:05:00|44883.1|44703.9|44867.6|44688.4|44904.2|44725|44867.3|44688.1|0
1603152600000|2020-10-20 00:10:00|44844|44665|44923|44743.6|44945.2|44765.8|44844|44665|0
1603152900000|2020-10-20 00:15:00|44897.8|44718.6|44905.5|44726.3|44945.2|44765.8|44883.4|44704.2|0
1603153200000|2020-10-20 00:20:00|44914.8|44735.4|44885.6|44706.4|44928.9|44749.5|44880.6|44701.4|0
1603153500000|2020-10-20 00:25:00|44886.6|44707.4|44822.3|44643.3|44886.6|44707.4|44822.3|44643.3|0
1603153800000|2020-10-20 00:30:00|44815.3|44636.3|44806.1|44627.3|44842.8|44663.8|44806.1|44627.3|0
1603154100000|2020-10-20 00:35:00|44799.7|44620.9|44802.9|44624.1|44806.6|44627.8|44783.6|44604.8|0
1603154400000|2020-10-20 00:40:00|44798.9|44620.1|44799.3|44620.5|44814.7|44635.7|44786|44607.2|0
1603154700000|2020-10-20 00:45:00|44794.9|44616.1|44810.5|44631.7|44822.4|44643.4|44772.4|44593.6|0
1603155000000|2020-10-20 00:50:00|44797.5|44618.7|44788.4|44609.6|44798.3|44619.5|44785.7|44606.9|0
1603155300000|2020-10-20 00:55:00|44794.6|44615.8|44767.6|44588.8|44800.5|44621.7|44754|44575.4|0
1603155600000|2020-10-20 01:00:00|44747.4|44568.8|44745.6|44567|44782.7|44603.9|44745.6|44567|0
1603155900000|2020-10-20 01:05:00|44753.1|44574.5|44726.5|44547.9|44758|44579.4|44726.5|44547.9|0
1603156200000|2020-10-20 01:10:00|44746.6|44568|44770.6|44591.8|44783|44604.2|44699.2|44520.8|0
1603156500000|2020-10-20 01:15:00|44760.4|44581.8|44778|44599.2|44799.6|44620.8|44701.2|44522.8|0
1603156800000|2020-10-20 01:20:00|44778.7|44599.9|44749.8|44571.2|44778.7|44599.9|44730.1|44551.5|0
1603157100000|2020-10-20 01:25:00|44766.2|44587.4|44716.9|44538.3|44779.9|44601.1|44710|44531.6|0
1603157400000|2020-10-20 01:30:00|44714.9|44536.3|44695.1|44516.7|44714.9|44536.3|44673.5|44495.1|0
1603157700000|2020-10-20 01:35:00|44685.3|44506.9|44719.7|44541.1|44726.5|44547.9|44682.1|44503.7|0
1603158000000|2020-10-20 01:40:00|44698.6|44520.2|44764.7|44585.9|44764.7|44585.9|44698.6|44520.2|0
1603158300000|2020-10-20 01:45:00|44826.7|44647.7|44870.6|44691.4|44893.4|44714.2|44826.7|44647.7|0
1603158600000|2020-10-20 01:50:00|44857.8|44678.8|44860.8|44681.8|44888|44708.8|44844.8|44665.8|0
1603158900000|2020-10-20 01:55:00|44871.5|44692.3|44822.6|44643.6|44871.5|44692.3|44803.2|44624.4|0
1603159200000|2020-10-20 02:00:00|44815.3|44636.3|44820.6|44641.6|44820.6|44641.6|44797.7|44618.9|0
1603159500000|2020-10-20 02:05:00|44809.2|44630.4|44847.4|44668.4|44868.8|44689.6|44809.2|44630.4|0
1603159800000|2020-10-20 02:10:00|44854.4|44675.4|44816.1|44637.1|44854.4|44675.4|44816.1|44637.1|0
1603160100000|2020-10-20 02:15:00|44818.6|44639.6|44803|44624.2|44856.7|44677.7|44803|44624.2|0
1603160400000|2020-10-20 02:20:00|44803.9|44625.1|44772.8|44594|44811.1|44632.3|44772.8|44594|0
1603160700000|2020-10-20 02:25:00|44772.3|44593.5|44735.3|44556.7|44772.3|44593.5|44719.1|44540.5|0
1603161000000|2020-10-20 02:30:00|44733.1|44554.5|44743.4|44564.8|44744.8|44566.2|44714.1|44535.7|0
1603161300000|2020-10-20 02:35:00|44742|44563.4|44756.7|44578.1|44780.7|44601.9|44730.7|44552.1|0
1603161600000|2020-10-20 02:40:00|44760.3|44581.7|44749.2|44570.6|44770.9|44592.1|44736.6|44558|0
1603161900000|2020-10-20 02:45:00|44744.8|44566.2|44732|44553.4|44756.2|44577.6|44725.9|44547.3|0
1603162200000|2020-10-20 02:50:00|44732.4|44553.8|44691.1|44512.7|44732.4|44553.8|44679.5|44501.1|0
1603162500000|2020-10-20 02:55:00|44689.7|44511.3|44696.6|44518.2|44715|44536.4|44689.7|44511.3|0
1603162800000|2020-10-20 03:00:00|44686.2|44507.8|44694.4|44516|44703.1|44524.7|44679|44500.6|0
1603163100000|2020-10-20 03:05:00|44699.5|44521.1|44686.4|44508|44714.7|44536.1|44671.6|44493.2|0
1603163400000|2020-10-20 03:10:00|44688.6|44510.2|44662.4|44484.2|44688.6|44510.2|44646.7|44468.5|0
1603163700000|2020-10-20 03:15:00|44663.6|44485.4|44641.5|44463.3|44663.6|44485.4|44635.3|44457.1|0
1603164000000|2020-10-20 03:20:00|44645.8|44467.6|44617.2|44439|44658.8|44480.6|44616.6|44438.4|0
1603164300000|2020-10-20 03:25:00|44629|44450.8|44587.6|44409.6|44629|44450.8|44578.4|44400.4|0
1603164600000|2020-10-20 03:30:00|44574.4|44396.4|44612|44434|44612.9|44434.9|44574.4|44396.4|0
1603164900000|2020-10-20 03:35:00|44647.5|44469.3|44637.3|44459.1|44669|44490.6|44623.6|44445.4|0
1603165200000|2020-10-20 03:40:00|44634.7|44456.5|44624.4|44446.2|44643.7|44465.5|44624.4|44446.2|0
1603165500000|2020-10-20 03:45:00|44630.5|44452.3|44625.6|44447.4|44666.9|44488.5|44625.6|44447.4|0
1603165800000|2020-10-20 03:50:00|44624.5|44446.3|44621.4|44443.2|44624.5|44446.3|44581.5|44403.5|0
1603166100000|2020-10-20 03:55:00|44625.4|44447.2|44611.6|44433.6|44625.4|44447.2|44591.9|44413.9|0
1603166400000|2020-10-20 04:00:00|44625.2|44447|44579.1|44401.1|44637.3|44459.1|44579.1|44401.1|0
1603166700000|2020-10-20 04:05:00|44581.2|44403.2|44569.3|44391.3|44589.1|44411.1|44554.3|44376.5|0
1603167000000|2020-10-20 04:10:00|44569.6|44391.6|44548.7|44370.9|44569.6|44391.6|44537.4|44359.6|0
1603167300000|2020-10-20 04:15:00|44539.6|44361.8|44541.2|44363.4|44565.1|44387.1|44539.6|44361.8|0
1603167600000|2020-10-20 04:20:00|44537.4|44359.6|44597.3|44419.3|44597.3|44419.3|44537.4|44359.6|0
1603167900000|2020-10-20 04:25:00|44598.5|44420.5|44595.5|44417.5|44601.3|44423.3|44590.4|44412.4|0
1603168200000|2020-10-20 04:30:00|44599.5|44421.5|44551.9|44374.1|44599.5|44421.5|44551.9|44374.1|0
1603168500000|2020-10-20 04:35:00|44562.7|44384.9|44565.8|44387.8|44597.4|44419.4|44562.7|44384.9|0
1603168800000|2020-10-20 04:40:00|44562.3|44384.5|44600.3|44422.3|44609.7|44431.7|44562.3|44384.5|0
1603169100000|2020-10-20 04:45:00|44597.7|44419.7|44587.5|44409.5|44610.7|44432.7|44587.5|44409.5|0
1603169400000|2020-10-20 04:50:00|44598.8|44420.8|44563.6|44385.8|44618.5|44440.3|44562|44384.2|0
1603169700000|2020-10-20 04:55:00|44578.5|44400.5|44576.9|44398.9|44578.5|44400.5|44557.5|44379.7|0
1603235400000|2020-10-20 23:10:00|44533|44355.2|44545.8|44368|44553.1|44375.3|44499.7|44322.1|0
1603235700000|2020-10-20 23:15:00|44569.5|44391.5|44404.3|44227.1|44569.5|44391.5|44404.3|44227.1|0
1603236000000|2020-10-20 23:20:00|44407.9|44230.7|44338.6|44161.6|44407.9|44230.7|44338.6|44161.6|0
1603236300000|2020-10-20 23:25:00|44336.5|44159.5|44363.9|44186.7|44387.1|44209.9|44336.5|44159.5|0
1603236600000|2020-10-20 23:30:00|44385.7|44208.5|44369.3|44192.1|44404.9|44227.7|44359|44182|0
1603236900000|2020-10-20 23:35:00|44377.5|44200.3|44360.7|44183.7|44377.5|44200.3|44335.4|44158.4|0
1603237200000|2020-10-20 23:40:00|44361.9|44184.9|44478.4|44300.8|44478.4|44300.8|44359.8|44182.8|0
1603237500000|2020-10-20 23:45:00|44498.7|44321.1|44484.9|44307.3|44532.6|44354.8|44484.9|44307.3|0
1603237800000|2020-10-20 23:50:00|44489.1|44311.5|44450.5|44273.1|44489.1|44311.5|44424.2|44246.8|0
1603238100000|2020-10-20 23:55:00|44461.5|44284.1|44429.1|44251.7|44485.1|44307.5|44429.1|44251.7|0
1603238400000|2020-10-21 00:00:00|44446.4|44269|44416.5|44239.1|44446.4|44269|44387.3|44210.1|0
1603238700000|2020-10-21 00:05:00|44431.8|44254.4|44392|44214.8|44440|44262.6|44392|44214.8|0
1603239000000|2020-10-21 00:10:00|44385.6|44208.4|44440.6|44263.2|44440.6|44263.2|44384.3|44207.1|0
1603239300000|2020-10-21 00:15:00|44432.4|44255|44428.6|44251.2|44441.6|44264.2|44425.8|44248.4|0
1603239600000|2020-10-21 00:20:00|44428.5|44251.1|44429.1|44251.7|44454.7|44277.3|44419.8|44242.4|0
1603239900000|2020-10-21 00:25:00|44422.4|44245|44432|44254.6|44433.7|44256.3|44406.6|44229.4|0
1603240200000|2020-10-21 00:30:00|44410.1|44232.9|44417|44239.6|44417|44239.6|44370.1|44192.9|0
1603240500000|2020-10-21 00:35:00|44419.8|44242.4|44382.8|44205.6|44442.3|44264.9|44373.1|44195.9|0
1603240800000|2020-10-21 00:40:00|44377.3|44200.1|44388.8|44211.6|44395|44217.8|44362.5|44185.5|0
1603241100000|2020-10-21 00:45:00|44403|44225.8|44353.6|44176.6|44403|44225.8|44349.8|44172.8|0
1603241400000|2020-10-21 00:50:00|44352.2|44175.2|44365.4|44188.2|44369.6|44192.4|44350.7|44173.7|0
1603241700000|2020-10-21 00:55:00|44361.7|44184.7|44318.9|44141.9|44361.7|44184.7|44311.7|44134.9|0
1603242000000|2020-10-21 01:00:00|44335.4|44158.4|44343.4|44166.4|44369.3|44192.1|44328.6|44151.6|0
1603242300000|2020-10-21 01:05:00|44330.7|44153.7|44312|44135.2|44340.5|44163.5|44312|44135.2|0
1603242600000|2020-10-21 01:10:00|44305.6|44128.8|44266.8|44090|44311.8|44135|44266.8|44090|0
1603242900000|2020-10-21 01:15:00|44277.1|44100.3|44269.7|44092.9|44309.2|44132.4|44269.4|44092.6|0
1603243200000|2020-10-21 01:20:00|44277.2|44100.4|44259.4|44082.8|44277.2|44100.4|44256.1|44079.5|0
1603243500000|2020-10-21 01:25:00|44236.4|44059.8|44219.8|44043.2|44240.9|44064.3|44195.3|44018.9|0
1603243800000|2020-10-21 01:30:00|44222.3|44045.7|44214.9|44038.3|44222.3|44045.7|44187.3|44010.9|0
1603244100000|2020-10-21 01:35:00|44229.9|44053.3|44228.3|44051.7|44229.9|44053.3|44211.6|44035.2|0
1603244400000|2020-10-21 01:40:00|44231.2|44054.6|44274.7|44097.9|44280.9|44104.1|44231.2|44054.6|0
1603244700000|2020-10-21 01:45:00|44246.9|44070.3|44264.6|44087.8|44272.2|44095.4|44246.9|44070.3|0
1603245000000|2020-10-21 01:50:00|44259.1|44082.5|44281.7|44104.9|44281.7|44104.9|44249.4|44072.8|0
1603245300000|2020-10-21 01:55:00|44279.3|44102.5|44293.7|44116.9|44304|44127.2|44279.3|44102.5|0
1603245600000|2020-10-21 02:00:00|44305.1|44128.3|44281.4|44104.6|44306.6|44129.8|44281.4|44104.6|0
1603245900000|2020-10-21 02:05:00|44301.4|44124.6|44276.8|44100|44301.7|44124.9|44276.8|44100|0
1603246200000|2020-10-21 02:10:00|44273.9|44097.1|44238.9|44062.3|44273.9|44097.1|44238.9|44062.3|0
1603246500000|2020-10-21 02:15:00|44224.1|44047.5|44202.9|44026.5|44224.1|44047.5|44181.5|44005.1|0
1603246800000|2020-10-21 02:20:00|44184.6|44008.2|44179.9|44003.5|44192|44015.6|44174.7|43998.3|0
1603247100000|2020-10-21 02:25:00|44184.4|44008|44148.2|43972|44209.6|44033.2|44148.2|43972|0
1603247400000|2020-10-21 02:30:00|44163.6|43987.2|44156.3|43980.1|44163.6|43987.2|44142.8|43966.6|0
1603247700000|2020-10-21 02:35:00|44150.9|43974.7|44150.1|43973.9|44160.4|43984.2|44137.6|43961.4|0
1603248000000|2020-10-21 02:40:00|44144.1|43967.9|44158.1|43981.9|44158.1|43981.9|44127.8|43951.6|0
1603248300000|2020-10-21 02:45:00|44147.5|43971.3|44139.7|43963.5|44147.5|43971.3|44124.6|43948.4|0
1603248600000|2020-10-21 02:50:00|44144.6|43968.4|44131.4|43955.2|44160|43983.8|44122.8|43946.6|0
1603248900000|2020-10-21 02:55:00|44136.5|43960.3|44103.3|43927.3|44151.8|43975.6|44102.8|43926.8|0
1603249200000|2020-10-21 03:00:00|44098.2|43922.2|44082.7|43906.7|44103.3|43927.3|44078.8|43902.8|0
1603249500000|2020-10-21 03:05:00|44086.6|43910.6|44096.4|43920.4|44107.9|43931.9|44073.6|43897.6|0
1603249800000|2020-10-21 03:10:00|44098.3|43922.3|44084.3|43908.3|44099.3|43923.3|44074.1|43898.1|0
1603250100000|2020-10-21 03:15:00|44092.2|43916.2|44098.7|43922.7|44098.7|43922.7|44079.6|43903.6|0
1603250400000|2020-10-21 03:20:00|44097.4|43921.4|44097.9|43921.9|44105.3|43929.3|44087.6|43911.6|0
1603250700000|2020-10-21 03:25:00|44102.3|43926.3|44105.5|43929.5|44110.1|43934.1|44099.4|43923.4|0
1603251000000|2020-10-21 03:30:00|44108.9|43932.9|44076.7|43900.7|44108.9|43932.9|44062.3|43886.5|0
1603251300000|2020-10-21 03:35:00|44068.1|43892.1|44062.5|43886.7|44078.8|43902.8|44044.2|43868.4|0
1603251600000|2020-10-21 03:40:00|44062.4|43886.6|44078|43902|44081.6|43905.6|44062.4|43886.6|0
1603251900000|2020-10-21 03:45:00|44081.3|43905.3|44074.4|43898.4|44081.3|43905.3|44061.8|43886|0
1603252200000|2020-10-21 03:50:00|44088.3|43912.3|44121.3|43945.1|44133.3|43957.1|44082.6|43906.6|0
1603252500000|2020-10-21 03:55:00|44126.4|43950.2|44095.6|43919.6|44126.4|43950.2|44090.2|43914.2|0
1603252800000|2020-10-21 04:00:00|44105.3|43929.3|44067|43891|44106.5|43930.5|44067|43891|0
1603253100000|2020-10-21 04:05:00|44074|43898|44067.5|43891.5|44099.9|43923.9|44067.5|43891.5|0
1603253400000|2020-10-21 04:10:00|44061.6|43885.8|44077.6|43901.6|44087.4|43911.4|44057.2|43881.4|0
1603253700000|2020-10-21 04:15:00|44084.6|43908.6|44075.1|43899.1|44084.6|43908.6|44058.9|43883.1|0
1603254000000|2020-10-21 04:20:00|44070.1|43894.1|44094.2|43918.2|44094.2|43918.2|44058.8|43883|0
1603254300000|2020-10-21 04:25:00|44078.4|43902.4|44067|43891|44083.2|43907.2|44063.1|43887.1|0
1603254600000|2020-10-21 04:30:00|44081|43905|44072.7|43896.7|44106.3|43930.3|44068.4|43892.4|0
1603254900000|2020-10-21 04:35:00|44054.7|43878.9|44069.7|43893.7|44069.7|43893.7|44054.7|43878.9|0
1603255200000|2020-10-21 04:40:00|44065|43889|44097.8|43921.8|44097.8|43921.8|44065|43889|0
1603255500000|2020-10-21 04:45:00|44092.9|43916.9|44117.3|43941.1|44117.3|43941.1|44086.3|43910.3|0
1603255800000|2020-10-21 04:50:00|44118.8|43942.6|44100.2|43924.2|44118.8|43942.6|44079.6|43903.6|0
1603256100000|2020-10-21 04:55:00|44095.1|43919.1|44089.6|43913.6|44100.4|43924.4|44084.1|43908.1|0
1603321800000|2020-10-21 23:10:00|43786|43611.2|43848.1|43673.1|43857|43682|43785.6|43610.8|0
1603322100000|2020-10-21 23:15:00|43819.2|43644.2|43914.8|43739.4|43914.8|43739.4|43819.2|43644.2|0
1603322400000|2020-10-21 23:20:00|43940.4|43765|43757.5|43582.9|43940.4|43765|43757.5|43582.9|0
1603322700000|2020-10-21 23:25:00|43750.5|43575.9|43714.2|43539.6|43750.5|43575.9|43714.2|43539.6|0
1603323000000|2020-10-21 23:30:00|43699.9|43525.5|43668.9|43494.5|43699.9|43525.5|43633.5|43459.3|0
1603323300000|2020-10-21 23:35:00|43655.1|43480.9|43487.6|43314|43655.1|43480.9|43461.2|43287.8|0
1603323600000|2020-10-21 23:40:00|43500.9|43327.3|43531.5|43357.7|43609.6|43435.6|43500.9|43327.3|0
1603323900000|2020-10-21 23:45:00|43512|43338.2|43535.4|43361.6|43562.3|43388.3|43498.7|43325.1|0
1603324200000|2020-10-21 23:50:00|43532.3|43358.5|43561.6|43387.8|43561.6|43387.8|43500.4|43326.8|0
1603324500000|2020-10-21 23:55:00|43546.3|43372.5|43634.6|43460.4|43634.6|43460.4|43546.3|43372.5|0
1603324800000|2020-10-22 00:00:00|43636.5|43462.3|43619.6|43445.4|43646.6|43472.4|43575.1|43401.1|0
1603325100000|2020-10-22 00:05:00|43622.9|43448.7|43658.6|43484.4|43658.6|43484.4|43610.7|43436.7|0
1603325400000|2020-10-22 00:10:00|43672.4|43498|43614.4|43440.2|43678.2|43503.8|43606.5|43432.5|0
1603325700000|2020-10-22 00:15:00|43622.7|43448.5|43660.9|43486.7|43667.1|43492.7|43609|43435|0
1603326000000|2020-10-22 00:20:00|43659.8|43485.6|43673.1|43498.7|43673.1|43498.7|43639.8|43465.6|0
1603326300000|2020-10-22 00:25:00|43680.9|43506.5|43711.2|43536.8|43711.2|43536.8|43678.4|43504|0
1603326600000|2020-10-22 00:30:00|43718.6|43544|43836.3|43661.3|43836.3|43661.3|43718.6|43544|0
1603326900000|2020-10-22 00:35:00|43825|43650|43846|43671|43849.9|43674.9|43825|43650|0
1603327200000|2020-10-22 00:40:00|43843.2|43668.2|43901.8|43726.6|43901.8|43726.6|43843.2|43668.2|0
1603327500000|2020-10-22 00:45:00|43880.5|43705.3|43918.4|43743|43918.4|43743|43880.5|43705.3|0
1603327800000|2020-10-22 00:50:00|43925.1|43749.7|43929.5|43754.1|43940.2|43764.8|43910.2|43735|0
1603328100000|2020-10-22 00:55:00|43929.3|43753.9|43969.8|43794.2|43969.8|43794.2|43929.2|43753.8|0
1603328400000|2020-10-22 01:00:00|43970.2|43794.6|43947.2|43771.8|43970.2|43794.6|43938|43762.6|0
1603328700000|2020-10-22 01:05:00|43948.3|43772.9|43945.4|43770|43956|43780.6|43928.7|43753.3|0
1603329000000|2020-10-22 01:10:00|43941.1|43765.7|43951.6|43776.2|43954.7|43779.3|43918.9|43743.5|0
1603329300000|2020-10-22 01:15:00|43939.3|43763.9|43935|43759.6|43940.8|43765.4|43928.7|43753.3|0
1603329600000|2020-10-22 01:20:00|43938.6|43763.2|43954.1|43778.7|43954.1|43778.7|43938.6|43763.2|0
1603329900000|2020-10-22 01:25:00|43947.4|43772|43928.3|43752.9|43954.3|43778.9|43921|43745.6|0
1603330200000|2020-10-22 01:30:00|43929.1|43753.7|43971.9|43796.3|43980.8|43805.2|43927.8|43752.4|0
1603330500000|2020-10-22 01:35:00|43977.2|43801.6|43965.6|43790|43987.2|43811.6|43949.3|43773.9|0
1603330800000|2020-10-22 01:40:00|43970.6|43795|43953|43777.6|43973.6|43798|43926.3|43750.9|0
1603331100000|2020-10-22 01:45:00|43950.3|43774.9|43938.5|43763.1|43959.3|43783.9|43923.2|43747.8|0
1603331400000|2020-10-22 01:50:00|43916.8|43741.4|43924.5|43749.1|43924.5|43749.1|43911.2|43736|0
1603331700000|2020-10-22 01:55:00|43921.7|43746.3|43954.7|43779.3|43955.6|43780.2|43907.2|43732|0
1603332000000|2020-10-22 02:00:00|43954.4|43779|43941.6|43766.2|43961.7|43786.3|43941.6|43766.2|0
1603332300000|2020-10-22 02:05:00|43940.8|43765.4|43920.9|43745.5|43956.2|43780.8|43920.9|43745.5|0
1603332600000|2020-10-22 02:10:00|43931.2|43755.8|43929.5|43754.1|43938.5|43763.1|43922.1|43746.7|0
1603332900000|2020-10-22 02:15:00|43938.8|43763.4|43926.1|43750.7|43938.8|43763.4|43907.9|43732.7|0
1603333200000|2020-10-22 02:20:00|43932.2|43756.8|43922.7|43747.3|43942.9|43767.5|43915|43739.6|0
1603333500000|2020-10-22 02:25:00|43930.4|43755|43957.4|43782|43967.8|43792.2|43930.4|43755|0
1603333800000|2020-10-22 02:30:00|43971.5|43795.9|43974.9|43799.3|43974.9|43799.3|43957.1|43781.7|0
1603334100000|2020-10-22 02:35:00|43976.8|43801.2|43977.9|43802.3|43984.9|43809.3|43967.6|43792|0
1603334400000|2020-10-22 02:40:00|43983.3|43807.7|43985.6|43810|43997.4|43821.8|43970.8|43795.2|0
1603334700000|2020-10-22 02:45:00|43992.7|43817.1|43996.4|43820.8|43998.7|43823.1|43980.9|43805.3|0
1603335000000|2020-10-22 02:50:00|43995.5|43819.9|44003.8|43828.2|44007.5|43831.9|43991.2|43815.6|0
1603335300000|2020-10-22 02:55:00|44007.3|43831.7|44002|43826.4|44008|43832.4|43993.6|43818|0
1603335600000|2020-10-22 03:00:00|44001.9|43826.3|44079.7|43903.7|44079.7|43903.7|43998.2|43822.6|0
1603335900000|2020-10-22 03:05:00|44065.3|43889.3|44079.3|43903.3|44082.1|43906.1|44063.5|43887.5|0
1603336200000|2020-10-22 03:10:00|44083.8|43907.8|44069.5|43893.5|44088.6|43912.6|44067|43891|0
1603336500000|2020-10-22 03:15:00|44077.9|43901.9|44093.5|43917.5|44094|43918|44071.4|43895.4|0
1603336800000|2020-10-22 03:20:00|44100.8|43924.8|44089.9|43913.9|44103.4|43927.4|44089.9|43913.9|0
1603337100000|2020-10-22 03:25:00|44089.7|43913.7|44105.9|43929.9|44108.1|43932.1|44089.7|43913.7|0
1603337400000|2020-10-22 03:30:00|44101.9|43925.9|44113.9|43937.7|44113.9|43937.7|44097.8|43921.8|0
1603337700000|2020-10-22 03:35:00|44115.6|43939.4|44107.9|43931.9|44122.3|43946.1|44107.9|43931.9|0
1603338000000|2020-10-22 03:40:00|44113.1|43937|44154.7|43978.5|44154.7|43978.5|44102.7|43926.7|0
1603338300000|2020-10-22 03:45:00|44158.7|43982.5|44123.8|43947.6|44158.7|43982.5|44123.8|43947.6|0
1603338600000|2020-10-22 03:50:00|44125.6|43949.4|44112.9|43936.9|44132.1|43955.9|44111.6|43935.6|0
1603338900000|2020-10-22 03:55:00|44098.4|43922.4|44133|43956.8|44138.6|43962.4|44093.2|43917.2|0
1603339200000|2020-10-22 04:00:00|44126.5|43950.3|44152.6|43976.4|44152.6|43976.4|44123.1|43946.9|0
1603339500000|2020-10-22 04:05:00|44162.7|43986.5|44182.5|44006.1|44182.5|44006.1|44143.1|43966.9|0
1603339800000|2020-10-22 04:10:00|44179.9|44003.5|44164.5|43988.1|44197.7|44021.3|44164.5|43988.1|0
1603340100000|2020-10-22 04:15:00|44171.6|43995.2|44145.6|43969.4|44171.6|43995.2|44136.2|43960|0
1603340400000|2020-10-22 04:20:00|44143.8|43967.6|44094.1|43918.1|44143.8|43967.6|44094.1|43918.1|0
1603340700000|2020-10-22 04:25:00|44104.4|43928.4|44066.6|43890.6|44104.4|43928.4|44066.6|43890.6|0
1603341000000|2020-10-22 04:30:00|44077.8|43901.8|44098.7|43922.7|44098.7|43922.7|44062|43886.2|0
1603341300000|2020-10-22 04:35:00|44093.7|43917.7|44134.5|43958.3|44134.5|43958.3|44089.8|43913.8|0
1603341600000|2020-10-22 04:40:00|44143.2|43967|44133.8|43957.6|44143.2|43967|44132.6|43956.4|0
1603341900000|2020-10-22 04:45:00|44145|43968.8|44135.7|43959.5|44145|43968.8|44110.4|43934.4|0
1603342200000|2020-10-22 04:50:00|44136.2|43960|44094.2|43918.2|44136.2|43960|44092.7|43916.7|0
1603342500000|2020-10-22 04:55:00|44101|43925|44055.5|43879.7|44101|43925|44048.3|43872.5|0
1603408200000|2020-10-22 23:10:00|44169.9|43993.5|44114.4|43938.2|44169.9|43993.5|44094.5|43918.5|0
1603408500000|2020-10-22 23:15:00|44159.9|43983.7|44144.3|43968.1|44179.7|44003.3|44109.4|43933.4|0
1603408800000|2020-10-22 23:20:00|44163.6|43987.2|44163.8|43987.4|44163.8|43987.4|44117.6|43941.4|0
1603409100000|2020-10-22 23:25:00|44184.3|44007.9|44224.8|44048.2|44237.5|44060.9|44184.3|44007.9|0
1603409400000|2020-10-22 23:30:00|44239.5|44062.9|44210.4|44034|44239.5|44062.9|44198.4|44022|0
1603409700000|2020-10-22 23:35:00|44230.1|44053.5|44225.2|44048.6|44258.2|44081.6|44220.4|44043.8|0
1603410000000|2020-10-22 23:40:00|44215.6|44039|44216.5|44039.9|44230.1|44053.5|44193.8|44017.4|0
1603410300000|2020-10-22 23:45:00|44213.6|44037|44169.3|43992.9|44213.6|44037|44169.3|43992.9|0
1603410600000|2020-10-22 23:50:00|44172.9|43996.5|44214.8|44038.2|44216.5|44039.9|44172.1|43995.7|0
1603410900000|2020-10-22 23:55:00|44230.2|44053.6|44219.9|44043.3|44230.2|44053.6|44219.9|44043.3|0
1603411200000|2020-10-23 00:00:00|44224.5|44047.9|43994.5|43818.9|44225.3|44048.7|43994.5|43818.9|0
1603411500000|2020-10-23 00:05:00|43995|43819.4|43953|43777.6|44013.6|43837.8|43953|43777.6|0
1603411800000|2020-10-23 00:10:00|43945|43769.6|43952.3|43776.9|43986.3|43810.7|43945|43769.6|0
1603412100000|2020-10-23 00:15:00|43953.5|43778.1|43909.7|43734.5|43966|43790.4|43909.7|43734.5|0
1603412400000|2020-10-23 00:20:00|43909.1|43733.9|43874.7|43699.5|43927.9|43752.5|43860|43685|0
1603412700000|2020-10-23 00:25:00|43848.5|43673.5|43894.3|43719.1|43897.7|43722.5|43848.5|43673.5|0
1603413000000|2020-10-23 00:30:00|43888.6|43713.4|43946.5|43771.1|43946.5|43771.1|43888.6|43713.4|0
1603413300000|2020-10-23 00:35:00|43944.8|43769.4|43896.4|43721.2|43944.8|43769.4|43896.4|43721.2|0
1603413600000|2020-10-23 00:40:00|43883|43707.8|43892.9|43717.7|43900|43724.8|43869.4|43694.2|0
1603413900000|2020-10-23 00:45:00|43883.3|43708.1|43905.3|43730.1|43923.2|43747.8|43883.3|43708.1|0
1603414200000|2020-10-23 00:50:00|43910.7|43735.5|43904.1|43728.9|43918.8|43743.4|43886.3|43711.1|0
1603414500000|2020-10-23 00:55:00|43907.8|43732.6|43908.1|43732.9|43938.4|43763|43906|43730.8|0
1603414800000|2020-10-23 01:00:00|43902.7|43727.5|43876.4|43701.2|43918|43742.6|43876.4|43701.2|0
1603415100000|2020-10-23 01:05:00|43882.8|43707.6|43877.5|43702.3|43888.1|43712.9|43872.7|43697.5|0
1603415400000|2020-10-23 01:10:00|43878.8|43703.6|43859.4|43684.4|43888.3|43713.1|43859.4|43684.4|0
1603415700000|2020-10-23 01:15:00|43864.8|43689.6|43859.8|43684.8|43869.3|43694.1|43848.3|43673.3|0
1603416000000|2020-10-23 01:20:00|43849.5|43674.5|43858.4|43683.4|43884.5|43709.3|43849.5|43674.5|0
1603416300000|2020-10-23 01:25:00|43857.3|43682.3|43874.2|43699|43899|43723.8|43857.3|43682.3|0
1603416600000|2020-10-23 01:30:00|43871.3|43696.1|43864.7|43689.5|43881.1|43705.9|43861.6|43686.6|0
1603416900000|2020-10-23 01:35:00|43872.8|43697.6|43877.4|43702.2|43886.6|43711.4|43865.3|43690.1|0
1603417200000|2020-10-23 01:40:00|43872.3|43697.1|43919.2|43743.8|43927.4|43752|43872.3|43697.1|0
1603417500000|2020-10-23 01:45:00|43926.3|43750.9|43937.2|43761.8|43962.6|43787.2|43924.8|43749.4|0
1603417800000|2020-10-23 01:50:00|43942.5|43767.1|43969.9|43794.3|43969.9|43794.3|43937.7|43762.3|0
1603418100000|2020-10-23 01:55:00|43973.8|43798.2|43973.1|43797.5|43991|43815.4|43971.7|43796.1|0
1603418400000|2020-10-23 02:00:00|43978.6|43803|43998.9|43823.3|43998.9|43823.3|43966.6|43791|0
1603418700000|2020-10-23 02:05:00|44002.4|43826.8|43997.2|43821.6|44002.4|43826.8|43980.6|43805|0
1603419000000|2020-10-23 02:10:00|44007.6|43832|43964.9|43789.3|44017.4|43841.6|43964.9|43789.3|0
1603419300000|2020-10-23 02:15:00|43976.3|43800.7|44013.3|43837.5|44016.7|43840.9|43976.3|43800.7|0
1603419600000|2020-10-23 02:20:00|44017.1|43841.3|44005.1|43829.5|44019.3|43843.5|43998|43822.4|0
1603419900000|2020-10-23 02:25:00|44006.5|43830.9|44022.6|43846.8|44022.6|43846.8|44001.6|43826|0
1603420200000|2020-10-23 02:30:00|44004.2|43828.6|44052.6|43876.8|44052.6|43876.8|44004.2|43828.6|0
1603420500000|2020-10-23 02:35:00|44039.1|43863.3|44072.7|43896.7|44073|43897|44039.1|43863.3|0
1603420800000|2020-10-23 02:40:00|44083.7|43907.7|44081.1|43905.1|44117.3|43941.1|44080.8|43904.8|0
1603421100000|2020-10-23 02:45:00|44074.2|43898.2|44073.7|43897.7|44075.1|43899.1|44061.7|43885.9|0
1603421400000|2020-10-23 02:50:00|44078.5|43902.5|44075.3|43899.3|44085.5|43909.5|44069.4|43893.4|0
1603421700000|2020-10-23 02:55:00|44084.1|43908.1|44073.7|43897.7|44085|43909|44068|43892|0
1603422000000|2020-10-23 03:00:00|44075.8|43899.8|44082|43906|44082|43906|44071.8|43895.8|0
1603422300000|2020-10-23 03:05:00|44077.3|43901.3|44101.4|43925.4|44101.4|43925.4|44065.6|43889.6|0
1603422600000|2020-10-23 03:10:00|44110.1|43934.1|44122.5|43946.3|44122.5|43946.3|44103.2|43927.2|0
1603422900000|2020-10-23 03:15:00|44111.9|43935.9|44108.1|43932.1|44118|43941.8|44106.9|43930.9|0
1603423200000|2020-10-23 03:20:00|44107.7|43931.7|44112.7|43936.7|44114.4|43938.2|44103.6|43927.6|0
1603423500000|2020-10-23 03:25:00|44103.8|43927.8|44098.3|43922.3|44106.6|43930.6|44095.2|43919.2|0
1603423800000|2020-10-23 03:30:00|44080.5|43904.5|44079|43903|44100.6|43924.6|44079|43903|0
1603424100000|2020-10-23 03:35:00|44081|43905|44055.4|43879.6|44091|43915|44054.5|43878.7|0
1603424400000|2020-10-23 03:40:00|44053.6|43877.8|44033.8|43858|44058.3|43882.5|44017.6|43841.8|0
1603424700000|2020-10-23 03:45:00|44023.4|43847.6|43970.7|43795.1|44023.4|43847.6|43970.7|43795.1|0
1603425000000|2020-10-23 03:50:00|43969.7|43794.1|43989.2|43813.6|44003.5|43827.9|43969.7|43794.1|0
1603425300000|2020-10-23 03:55:00|43982.5|43806.9|44075.7|43899.7|44075.7|43899.7|43982.5|43806.9|0
1603425600000|2020-10-23 04:00:00|44082.8|43906.8|44039.7|43863.9|44114.5|43938.3|44025.8|43850|0
1603425900000|2020-10-23 04:05:00|44023.1|43847.3|44042.6|43866.8|44051|43875.2|44023.1|43847.3|0
1603426200000|2020-10-23 04:10:00|44049.2|43873.4|44048.7|43872.9|44055.7|43879.9|44043.7|43867.9|0
1603426500000|2020-10-23 04:15:00|44039.3|43863.5|44019.6|43843.8|44044.6|43868.8|44012.3|43836.7|0
1603426800000|2020-10-23 04:20:00|44002.6|43827|44003.4|43827.8|44028.6|43852.8|44002.6|43827|0
1603427100000|2020-10-23 04:25:00|43991.1|43815.5|44025.1|43849.3|44025.1|43849.3|43991.1|43815.5|0
1603427400000|2020-10-23 04:30:00|44005.6|43830|43972|43796.4|44015.2|43839.4|43972|43796.4|0
1603427700000|2020-10-23 04:35:00|43950.8|43775.4|43933.2|43757.8|43955.2|43779.8|43918.9|43743.5|0
1603428000000|2020-10-23 04:40:00|43935.1|43759.7|43963.8|43788.2|43968.7|43793.1|43935.1|43759.7|0
1603428300000|2020-10-23 04:45:00|43964.2|43788.6|43976.7|43801.1|43976.7|43801.1|43951.9|43776.5|0
1603428600000|2020-10-23 04:50:00|43975.4|43799.8|44016.3|43840.5|44036.2|43860.4|43975.4|43799.8|0
1603428900000|2020-10-23 04:55:00|44023.8|43848|44093.4|43917.4|44105.1|43929.1|44023.8|43848|0
1603667400000|2020-10-25 23:10:00|44329.7|44152.7|44376.6|44199.4|44382.1|44204.9|44234.4|44057.8|0
1603667700000|2020-10-25 23:15:00|44346.2|44169.2|44436|44258.6|44436|44258.6|44288.3|44111.5|0
1603668000000|2020-10-25 23:20:00|44464.1|44286.5|44442.5|44265.1|44464.1|44286.5|44407.4|44230.2|0
1603668300000|2020-10-25 23:25:00|44432.1|44254.7|44432.1|44254.7|44455.3|44277.9|44417.6|44240.2|0
1603668600000|2020-10-25 23:30:00|44425.7|44248.3|44465|44287.4|44482|44304.4|44398.1|44220.9|0
1603668900000|2020-10-25 23:35:00|44476.4|44298.8|44485.6|44308|44507.1|44329.5|44458.7|44281.3|0
1603669200000|2020-10-25 23:40:00|44481.5|44303.9|44464.1|44286.5|44486.5|44308.9|44462.4|44285|0
1603669500000|2020-10-25 23:45:00|44464.6|44287|44441.1|44263.7|44473.1|44295.5|44441.1|44263.7|0
1603669800000|2020-10-25 23:50:00|44439.1|44261.7|44440.4|44263|44441.6|44264.2|44411.1|44233.9|0
1603670100000|2020-10-25 23:55:00|44445.3|44267.9|44486.5|44308.9|44486.5|44308.9|44445.3|44267.9|0
1603670400000|2020-10-26 00:00:00|44475|44297.4|44505.3|44327.7|44516|44338.2|44467.3|44289.7|0
1603670700000|2020-10-26 00:05:00|44503|44325.4|44425.7|44248.3|44507.8|44330.2|44425.7|44248.3|0
1603671000000|2020-10-26 00:10:00|44392.9|44215.7|44370.3|44193.1|44392.9|44215.7|44370.3|44193.1|0
1603671300000|2020-10-26 00:15:00|44369|44191.8|44158.2|43982|44379.2|44202|44158.2|43982|0
1603671600000|2020-10-26 00:20:00|44140|43963.8|44182.7|44006.3|44195.4|44019|44140|43963.8|0
1603671900000|2020-10-26 00:25:00|44181.6|44005.2|44201.7|44025.3|44212.1|44035.7|44149.1|43972.9|0
1603672200000|2020-10-26 00:30:00|44210.1|44033.7|44278.8|44102|44278.8|44102|44210.1|44033.7|0
1603672500000|2020-10-26 00:35:00|44286.9|44110.1|44261.2|44084.6|44286.9|44110.1|44240.5|44063.9|0
1603672800000|2020-10-26 00:40:00|44274.8|44098|44317.9|44140.9|44317.9|44140.9|44266.8|44090|0
1603673100000|2020-10-26 00:45:00|44313.8|44136.8|44303.9|44127.1|44313.8|44136.8|44292.4|44115.6|0
1603673400000|2020-10-26 00:50:00|44302.4|44125.6|44311.9|44135.1|44329.8|44152.8|44292.8|44116|0
1603673700000|2020-10-26 00:55:00|44320.8|44143.8|44304.9|44128.1|44320.8|44143.8|44304.9|44128.1|0
1603674000000|2020-10-26 01:00:00|44319.3|44142.3|44302.3|44125.5|44319.3|44142.3|44281.9|44105.1|0
1603674300000|2020-10-26 01:05:00|44299.7|44122.9|44319.2|44142.2|44323.8|44146.8|44297.2|44120.4|0
1603674600000|2020-10-26 01:10:00|44318.5|44141.5|44381.8|44204.6|44381.8|44204.6|44318.5|44141.5|0
1603674900000|2020-10-26 01:15:00|44395.7|44218.5|44365.7|44188.5|44403.9|44226.7|44365.7|44188.5|0
1603675200000|2020-10-26 01:20:00|44356.7|44179.7|44276|44099.2|44356.7|44179.7|44266.8|44090|0
1603675500000|2020-10-26 01:25:00|44289.1|44112.3|44213.9|44037.3|44289.1|44112.3|44213.9|44037.3|0
1603675800000|2020-10-26 01:30:00|44229.2|44052.6|44245.4|44068.8|44252.7|44076.1|44229.2|44052.6|0
1603676100000|2020-10-26 01:35:00|44246.4|44069.8|44236|44059.4|44246.4|44069.8|44223.6|44047|0
1603676400000|2020-10-26 01:40:00|44236.2|44059.6|44218.8|44042.2|44239.6|44063|44210.5|44034.1|0
1603676700000|2020-10-26 01:45:00|44224.7|44048.1|44253.6|44077|44253.6|44077|44223.6|44047|0
1603677000000|2020-10-26 01:50:00|44258.5|44081.9|44234.4|44057.8|44261.9|44085.3|44231|44054.4|0
1603677300000|2020-10-26 01:55:00|44240.4|44063.8|44256.4|44079.8|44284.4|44107.6|44240.4|44063.8|0
1603677600000|2020-10-26 02:00:00|44233.2|44056.6|44185.3|44008.9|44247.9|44071.3|44185.3|44008.9|0
1603677900000|2020-10-26 02:05:00|44173.2|43996.8|44145|43968.8|44174.8|43998.4|44133.3|43957.1|0
1603678200000|2020-10-26 02:10:00|44134.8|43958.6|44056.7|43880.9|44134.8|43958.6|44054.1|43878.3|0
1603678500000|2020-10-26 02:15:00|44059.4|43883.6|44084.7|43908.7|44084.7|43908.7|44037.4|43861.6|0
1603678800000|2020-10-26 02:20:00|44104.2|43928.2|44140.6|43964.4|44148.6|43972.4|44099.3|43923.3|0
1603679100000|2020-10-26 02:25:00|44137.5|43961.3|44139.9|43963.7|44152.2|43976|44135.2|43959|0
1603679400000|2020-10-26 02:30:00|44142.1|43965.9|44135.1|43958.9|44146.3|43970.1|44133.1|43956.9|0
1603679700000|2020-10-26 02:35:00|44134.2|43958|44138.3|43962.1|44144|43967.8|44134.2|43958|0
1603680000000|2020-10-26 02:40:00|44136.1|43959.9|44126.1|43949.9|44141.8|43965.6|44114.3|43938.1|0
1603680300000|2020-10-26 02:45:00|44123.9|43947.7|44052.2|43876.4|44123.9|43947.7|44052.2|43876.4|0
1603680600000|2020-10-26 02:50:00|44047.2|43871.4|44032.1|43856.3|44047.2|43871.4|43995.8|43820.2|0
1603680900000|2020-10-26 02:55:00|44043.7|43867.9|44013.9|43838.1|44053.8|43878|44011.4|43835.8|0
1603681200000|2020-10-26 03:00:00|44029.3|43853.5|44078.3|43902.3|44082.4|43906.4|44029.3|43853.5|0
1603681500000|2020-10-26 03:05:00|44079.1|43903.1|44080.3|43904.3|44086.8|43910.8|44066.9|43890.9|0
1603681800000|2020-10-26 03:10:00|44088.7|43912.7|44087.9|43911.9|44099.9|43923.9|44082.6|43906.6|0
1603682100000|2020-10-26 03:15:00|44090.6|43914.6|44087.3|43911.3|44092.2|43916.2|44069.6|43893.6|0
1603682400000|2020-10-26 03:20:00|44076|43900|44076.2|43900.2|44096.7|43920.7|44075.4|43899.4|0
1603682700000|2020-10-26 03:25:00|44071.7|43895.7|44085|43909|44085|43909|44069.8|43893.8|0
1603683000000|2020-10-26 03:30:00|44082|43906|44094.3|43918.3|44094.3|43918.3|44076.1|43900.1|0
1603683300000|2020-10-26 03:35:00|44089.2|43913.2|44069|43893|44096.4|43920.4|44068.8|43892.8|0
1603683600000|2020-10-26 03:40:00|44085.5|43909.5|44086.2|43910.2|44109.1|43933.1|44080.1|43904.1|0
1603683900000|2020-10-26 03:45:00|44096.9|43920.9|44151.4|43975.2|44151.4|43975.2|44096.9|43920.9|0
1603684200000|2020-10-26 03:50:00|44145.9|43969.7|44195.3|44018.9|44204.8|44028.4|44141.5|43965.3|0
1603684500000|2020-10-26 03:55:00|44196.2|44019.8|44186.8|44010.4|44198.7|44022.3|44174|43997.6|0
1603684800000|2020-10-26 04:00:00|44190.5|44014.1|44145.9|43969.7|44190.5|44014.1|44145.9|43969.7|0
1603685100000|2020-10-26 04:05:00|44130.7|43954.5|44179.9|44003.5|44182.9|44006.5|44130.7|43954.5|0
1603685400000|2020-10-26 04:10:00|44184.1|44007.7|44150.5|43974.3|44184.1|44007.7|44135.2|43959|0
1603685700000|2020-10-26 04:15:00|44152.5|43976.3|44111.9|43935.9|44172.7|43996.3|44111.9|43935.9|0
1603686000000|2020-10-26 04:20:00|44104.1|43928.1|44105.9|43929.9|44123.5|43947.3|44091.3|43915.3|0
1603686300000|2020-10-26 04:25:00|44104.5|43928.5|44092.4|43916.4|44128.1|43951.9|44092.4|43916.4|0
1603686600000|2020-10-26 04:30:00|44084.4|43908.4|44073.1|43897.1|44084.4|43908.4|44058.5|43882.7|0
1603686900000|2020-10-26 04:35:00|44078.4|43902.4|44125.6|43949.4|44130.2|43954|44071.9|43895.9|0
1603687200000|2020-10-26 04:40:00|44134|43957.8|44102.7|43926.7|44134|43957.8|44085.1|43909.1|0
1603687500000|2020-10-26 04:45:00|44101.2|43925.2|44078.9|43902.9|44124.7|43948.5|44078.9|43902.9|0
1603687800000|2020-10-26 04:50:00|44090.9|43914.9|44095|43919|44095|43919|44075.3|43899.3|0
1603688100000|2020-10-26 04:55:00|44085.8|43909.8|44070|43894|44089.7|43913.7|44052|43876.2|0
1603753800000|2020-10-26 23:10:00|43602.7|43428.7|43652.4|43478.2|43668.1|43493.7|43577.4|43403.4|0
1603754100000|2020-10-26 23:15:00|43652.2|43478|43673.4|43499|43703|43528.6|43630.2|43456|0
1603754400000|2020-10-26 23:20:00|43681|43506.6|43695.3|43520.9|43695.3|43520.9|43659.1|43484.9|0
1603754700000|2020-10-26 23:25:00|43685.4|43511|43724.7|43550.1|43725.4|43550.8|43685.4|43511|0
1603755000000|2020-10-26 23:30:00|43721.4|43546.8|43609.5|43435.5|43721.4|43546.8|43609.5|43435.5|0
1603755300000|2020-10-26 23:35:00|43581.8|43407.8|43579.9|43405.9|43591.6|43417.6|43546.6|43372.8|0
1603755600000|2020-10-26 23:40:00|43577.9|43403.9|43628.3|43454.1|43635.2|43461|43577.6|43403.6|0
1603755900000|2020-10-26 23:45:00|43615.5|43441.3|43653.3|43479.1|43653.3|43479.1|43568.5|43394.5|0
1603756200000|2020-10-26 23:50:00|43665.3|43490.9|43519.3|43345.5|43665.3|43490.9|43519.3|43345.5|0
1603756500000|2020-10-26 23:55:00|43522.7|43348.9|43482.7|43309.1|43522.7|43348.9|43476.8|43303.2|0
1603756800000|2020-10-27 00:00:00|43495.5|43321.9|43422.5|43249.1|43507.8|43334.2|43412.2|43238.8|0
1603757100000|2020-10-27 00:05:00|43441.7|43268.3|43421.6|43248.2|43452.9|43279.5|43414.3|43240.9|0
1603757400000|2020-10-27 00:10:00|43450.1|43276.7|43459.2|43285.8|43459.2|43285.8|43419.8|43246.4|0
1603757700000|2020-10-27 00:15:00|43457.7|43284.3|43513.9|43340.1|43513.9|43340.1|43444.8|43271.4|0
1603758000000|2020-10-27 00:20:00|43523.6|43349.8|43559.7|43385.9|43603.1|43429.1|43523.6|43349.8|0
1603758300000|2020-10-27 00:25:00|43551.3|43377.5|43579.8|43405.8|43592.2|43418.2|43522.1|43348.3|0
1603758600000|2020-10-27 00:30:00|43587.5|43413.5|43668.6|43494.2|43668.6|43494.2|43587.5|43413.5|0
1603758900000|2020-10-27 00:35:00|43662.5|43488.1|43565.2|43391.2|43666.8|43492.4|43565.2|43391.2|0
1603759200000|2020-10-27 00:40:00|43569.2|43395.2|43616.5|43442.3|43616.5|43442.3|43551.4|43377.6|0
1603759500000|2020-10-27 00:45:00|43606.7|43432.7|43533|43359.2|43606.7|43432.7|43533|43359.2|0
1603759800000|2020-10-27 00:50:00|43549.4|43375.6|43518.5|43344.7|43556.2|43382.4|43518.5|43344.7|0
1603760100000|2020-10-27 00:55:00|43525.1|43351.3|43477|43303.4|43542.9|43369.1|43477|43303.4|0
1603760400000|2020-10-27 01:00:00|43481.9|43308.3|43418|43244.6|43521.5|43347.7|43418|43244.6|0
1603760700000|2020-10-27 01:05:00|43433|43259.6|43416.4|43243|43435.6|43262.2|43416.4|43243|0
1603761000000|2020-10-27 01:10:00|43435.7|43262.3|43484.9|43311.3|43484.9|43311.3|43421.1|43247.7|0
1603761300000|2020-10-27 01:15:00|43482|43308.4|43401.6|43228.4|43482|43308.4|43398|43224.8|0
1603761600000|2020-10-27 01:20:00|43402|43228.8|43452.2|43278.8|43470.1|43296.5|43402|43228.8|0
1603761900000|2020-10-27 01:25:00|43419.6|43246.2|43452.9|43279.5|43459.7|43286.3|43419.6|43246.2|0
1603762200000|2020-10-27 01:30:00|43458|43284.6|43447|43273.6|43482.1|43308.5|43443.1|43269.7|0
1603762500000|2020-10-27 01:35:00|43449.1|43275.7|43459.6|43286.2|43474.8|43301.2|43449.1|43275.7|0
1603762800000|2020-10-27 01:40:00|43465.9|43292.3|43470.8|43297.2|43476.1|43302.5|43443.6|43270.2|0
1603763100000|2020-10-27 01:45:00|43474.9|43301.3|43464.4|43290.8|43476.2|43302.6|43454.6|43281.2|0
1603763400000|2020-10-27 01:50:00|43472.8|43299.2|43493.4|43319.8|43504.3|43330.7|43472.8|43299.2|0
1603763700000|2020-10-27 01:55:00|43501|43327.4|43450.3|43276.9|43501|43327.4|43437.4|43264|0
1603764000000|2020-10-27 02:00:00|43447.5|43274.1|43454.8|43281.4|43467.9|43294.3|43445.3|43271.9|0
1603764300000|2020-10-27 02:05:00|43453.7|43280.3|43445.2|43271.8|43469.7|43296.1|43445.2|43271.8|0
1603764600000|2020-10-27 02:10:00|43443.2|43269.8|43477.2|43303.6|43480.6|43307|43424.2|43250.8|0
1603764900000|2020-10-27 02:15:00|43472.7|43299.1|43441.4|43268|43489.8|43316.2|43441.4|43268|0
1603765200000|2020-10-27 02:20:00|43429.4|43256|43427.9|43254.5|43430.9|43257.5|43418.1|43244.7|0
1603765500000|2020-10-27 02:25:00|43448.3|43274.9|43421|43247.6|43451.3|43277.9|43421|43247.6|0
1603765800000|2020-10-27 02:30:00|43406.7|43233.5|43384|43210.8|43419.7|43246.3|43373.3|43200.1|0
1603766100000|2020-10-27 02:35:00|43387.1|43213.9|43370|43196.8|43387.1|43213.9|43350.7|43177.7|0
1603766400000|2020-10-27 02:40:00|43350.3|43177.3|43361.2|43188.2|43379.5|43206.3|43350.3|43177.3|0
1603766700000|2020-10-27 02:45:00|43362|43188.8|43378.4|43205.2|43380.1|43206.9|43358.3|43185.3|0
1603767000000|2020-10-27 02:50:00|43363.8|43190.6|43377.9|43204.7|43385.9|43212.7|43363.8|43190.6|0
1603767300000|2020-10-27 02:55:00|43369.3|43196.1|43354.6|43181.6|43385.3|43212.1|43354.6|43181.6|0
1603767600000|2020-10-27 03:00:00|43352.6|43179.6|43288.8|43116|43352.6|43179.6|43277.9|43105.1|0
1603767900000|2020-10-27 03:05:00|43291.3|43118.5|43257.3|43084.7|43309.2|43136.4|43255.3|43082.7|0
1603768200000|2020-10-27 03:10:00|43258.9|43086.3|43284.4|43111.6|43287.6|43114.8|43254.4|43081.8|0
1603768500000|2020-10-27 03:15:00|43303.1|43130.3|43286.8|43114|43325.4|43152.4|43285.9|43113.1|0
1603768800000|2020-10-27 03:20:00|43287.9|43115.1|43333|43160|43348.2|43175.2|43287|43114.2|0
1603769100000|2020-10-27 03:25:00|43326.7|43153.7|43284.6|43111.8|43329.4|43156.4|43284.6|43111.8|0
1603769400000|2020-10-27 03:30:00|43299.3|43126.5|43335.2|43162.2|43335.2|43162.2|43289.3|43116.5|0
1603769700000|2020-10-27 03:35:00|43350.3|43177.3|43324.6|43151.6|43382.7|43209.5|43324.6|43151.6|0
1603770000000|2020-10-27 03:40:00|43329.3|43156.3|43359.9|43186.9|43359.9|43186.9|43323.4|43150.4|0
1603770300000|2020-10-27 03:45:00|43361.1|43188.1|43373.7|43200.5|43414.9|43241.5|43361.1|43188.1|0
1603770600000|2020-10-27 03:50:00|43383|43209.8|43323.8|43150.8|43383|43209.8|43320|43147|0
1603770900000|2020-10-27 03:55:00|43323.1|43150.1|43328.4|43155.4|43328.4|43155.4|43303.2|43130.4|0
1603771200000|2020-10-27 04:00:00|43315.7|43142.7|43293.8|43121|43315.7|43142.7|43286.3|43113.5|0
1603771500000|2020-10-27 04:05:00|43289.5|43116.7|43269|43096.2|43289.5|43116.7|43261.8|43089|0
1603771800000|2020-10-27 04:10:00|43274.1|43101.3|43236.5|43063.9|43281.8|43109|43236.5|43063.9|0
1603772100000|2020-10-27 04:15:00|43232.6|43060|43266.4|43093.6|43285.5|43112.7|43232.5|43059.9|0
1603772400000|2020-10-27 04:20:00|43264.1|43091.3|43276.1|43103.3|43283.1|43110.3|43259.5|43086.9|0
1603772700000|2020-10-27 04:25:00|43292.9|43120.1|43309.7|43136.9|43310.9|43138.1|43292.9|43120.1|0
1603773000000|2020-10-27 04:30:00|43315.7|43142.7|43333.2|43160.2|43339.8|43166.8|43306.1|43133.3|0
1603773300000|2020-10-27 04:35:00|43339.9|43166.9|43335.8|43162.8|43339.9|43166.9|43319.6|43146.6|0
1603773600000|2020-10-27 04:40:00|43344.9|43171.9|43392.9|43219.7|43393.3|43220.1|43344.9|43171.9|0
1603773900000|2020-10-27 04:45:00|43407.9|43234.7|43454.6|43281.2|43454.6|43281.2|43407.9|43234.7|0
1603774200000|2020-10-27 04:50:00|43513.3|43339.5|43480.4|43306.8|43523.1|43349.3|43451.8|43278.4|0
1603774500000|2020-10-27 04:55:00|43457|43283.6|43488.2|43314.6|43567.7|43393.7|43457|43283.6|0
1603840200000|2020-10-27 23:10:00|43864.3|43689.1|43797.6|43622.8|43955.4|43780|43797.6|43622.8|0
1603840500000|2020-10-27 23:15:00|43793.4|43618.6|43801.5|43626.7|43883.6|43708.4|43793.4|43618.6|0
1603840800000|2020-10-27 23:20:00|43794.4|43619.6|43916.5|43741.1|43945|43769.6|43794.4|43619.6|0
1603841100000|2020-10-27 23:25:00|43933.5|43758.1|43876.4|43701.2|43933.5|43758.1|43847|43672|0
1603841400000|2020-10-27 23:30:00|43847.6|43672.6|43918.5|43743.1|43918.5|43743.1|43822.2|43647.2|0
1603841700000|2020-10-27 23:35:00|43914.4|43739|43943.2|43767.8|43967.2|43791.6|43910|43734.8|0
1603842000000|2020-10-27 23:40:00|43947.5|43772.1|43980.7|43805.1|43980.7|43805.1|43947.5|43772.1|0
1603842300000|2020-10-27 23:45:00|43967|43791.4|43966.1|43790.5|43985|43809.4|43931.6|43756.2|0
1603842600000|2020-10-27 23:50:00|43972.4|43796.8|44021.1|43845.3|44049.6|43873.8|43972.4|43796.8|0
1603842900000|2020-10-27 23:55:00|44037.7|43861.9|44030.1|43854.3|44037.7|43861.9|43987.6|43812|0
1603843200000|2020-10-28 00:00:00|44003.2|43827.6|44052.3|43876.5|44075.6|43899.6|44003.2|43827.6|0
1603843500000|2020-10-28 00:05:00|44058.7|43882.9|43955.9|43780.5|44058.7|43882.9|43955.9|43780.5|0
1603843800000|2020-10-28 00:10:00|43953.5|43778.1|43957.6|43782.2|43957.6|43782.2|43924.8|43749.4|0
1603844100000|2020-10-28 00:15:00|44000.2|43824.6|44015.8|43840|44015.8|43840|43990.7|43815.1|0
1603844400000|2020-10-28 00:20:00|44019.8|43844|43973.4|43797.8|44035|43859.2|43973.4|43797.8|0
1603844700000|2020-10-28 00:25:00|43976.7|43801.1|43976.1|43800.5|43976.7|43801.1|43935.2|43759.8|0
1603845000000|2020-10-28 00:30:00|43946.6|43771.2|43938.1|43762.7|43999.9|43824.3|43938.1|43762.7|0
1603845300000|2020-10-28 00:35:00|43909.9|43734.7|43855.2|43680.2|43913.7|43738.3|43855.2|43680.2|0
1603845600000|2020-10-28 00:40:00|43863.8|43688.6|43840.6|43665.6|43863.8|43688.6|43840.6|43665.6|0
1603845900000|2020-10-28 00:45:00|43846.8|43671.8|43778.3|43603.5|43846.8|43671.8|43778.3|43603.5|0
1603846200000|2020-10-28 00:50:00|43785.4|43610.6|43782.8|43608|43807.5|43632.7|43772.4|43597.6|0
1603846500000|2020-10-28 00:55:00|43796|43621.2|43739.1|43564.5|43796|43621.2|43736|43561.4|0
1603846800000|2020-10-28 01:00:00|43773.5|43598.7|43824.5|43649.5|43826.7|43651.7|43773.5|43598.7|0
1603847100000|2020-10-28 01:05:00|43835.4|43660.4|43800|43625.2|43835.4|43660.4|43796.6|43621.8|0
1603847400000|2020-10-28 01:10:00|43817|43642|43808.6|43633.8|43817|43642|43783.5|43608.7|0
1603847700000|2020-10-28 01:15:00|43820.6|43645.6|43851.8|43676.8|43851.8|43676.8|43789.2|43614.4|0
1603848000000|2020-10-28 01:20:00|43855.7|43680.7|43872.1|43696.9|43880.9|43705.7|43844.1|43669.1|0
1603848300000|2020-10-28 01:25:00|43876.6|43701.4|43836.6|43661.6|43876.6|43701.4|43823.2|43648.2|0
1603848600000|2020-10-28 01:30:00|43841.1|43666.1|43864.4|43689.2|43864.4|43689.2|43817.4|43642.4|0
1603848900000|2020-10-28 01:35:00|43861.9|43686.9|43896.1|43720.9|43905.5|43730.3|43852.7|43677.7|0
1603849200000|2020-10-28 01:40:00|43888.9|43713.7|43863.3|43688.1|43910.7|43735.5|43863.3|43688.1|0
1603849500000|2020-10-28 01:45:00|43877|43701.8|43859.8|43684.8|43887.9|43712.7|43844.3|43669.3|0
1603849800000|2020-10-28 01:50:00|43867.4|43692.2|43882.6|43707.4|43911.2|43736|43867.4|43692.2|0
1603850100000|2020-10-28 01:55:00|43881.8|43706.6|43864.8|43689.6|43881.8|43706.6|43861.6|43686.6|0
1603850400000|2020-10-28 02:00:00|43866|43690.8|43853.3|43678.3|43866|43690.8|43828.3|43653.3|0
1603850700000|2020-10-28 02:05:00|43820.9|43645.9|43825.8|43650.8|43850.6|43675.6|43807.7|43632.9|0
1603851000000|2020-10-28 02:10:00|43828.7|43653.7|43843.2|43668.2|43847.7|43672.7|43803.7|43628.9|0
1603851300000|2020-10-28 02:15:00|43848.5|43673.5|43840.4|43665.4|43853|43678|43838.9|43663.9|0
1603851600000|2020-10-28 02:20:00|43845.2|43670.2|43866.1|43690.9|43866.1|43690.9|43845.2|43670.2|0
1603851900000|2020-10-28 02:25:00|43877.8|43702.6|43848.6|43673.6|43877.8|43702.6|43844.5|43669.5|0
1603852200000|2020-10-28 02:30:00|43862.9|43687.7|43861.8|43686.8|43881.8|43706.6|43858.2|43683.2|0
1603852500000|2020-10-28 02:35:00|43837|43662|43897.7|43722.5|43897.7|43722.5|43834.7|43659.7|0
1603852800000|2020-10-28 02:40:00|43903|43727.8|43897.2|43722|43921.3|43745.9|43886.6|43711.4|0
1603853100000|2020-10-28 02:45:00|43899.1|43723.9|43895.6|43720.4|43904.1|43728.9|43888.2|43713|0
1603853400000|2020-10-28 02:50:00|43894.8|43719.6|43903.4|43728.2|43908.9|43733.7|43881.8|43706.6|0
1603853700000|2020-10-28 02:55:00|43918.3|43742.9|43903|43727.8|43918.3|43742.9|43902.3|43727.1|0
1603854000000|2020-10-28 03:00:00|43906.5|43731.3|43936.7|43761.3|43936.7|43761.3|43906.5|43731.3|0
1603854300000|2020-10-28 03:05:00|43929.6|43754.2|43926.6|43751.2|43933|43757.6|43923.6|43748.2|0
1603854600000|2020-10-28 03:10:00|43924.1|43748.7|43936.8|43761.4|43948.5|43773.1|43924.1|43748.7|0
1603854900000|2020-10-28 03:15:00|43940|43764.6|43967.7|43792.1|43996.6|43821|43932.7|43757.3|0
1603855200000|2020-10-28 03:20:00|43963.1|43787.5|43957|43781.6|43963.1|43787.5|43946.6|43771.2|0
1603855500000|2020-10-28 03:25:00|43950.8|43775.4|43934.2|43758.8|43950.8|43775.4|43934.2|43758.8|0
1603855800000|2020-10-28 03:30:00|43914.1|43738.7|43895.6|43720.4|43914.1|43738.7|43891.6|43716.4|0
1603856100000|2020-10-28 03:35:00|43892.6|43717.4|43897.4|43722.2|43920.8|43745.4|43888.4|43713.2|0
1603856400000|2020-10-28 03:40:00|43905.9|43730.7|44007.2|43831.6|44007.2|43831.6|43905.9|43730.7|0
1603856700000|2020-10-28 03:45:00|43992.1|43816.5|44006.7|43831.1|44006.7|43831.1|43972.6|43797|0
1603857000000|2020-10-28 03:50:00|44003.3|43827.7|44000.9|43825.3|44020.2|43844.4|43991.1|43815.5|0
1603857300000|2020-10-28 03:55:00|43999.7|43824.1|44021.8|43846|44033.8|43858|43999.7|43824.1|0
1603857600000|2020-10-28 04:00:00|44029.9|43854.1|44015.9|43840.1|44029.9|43854.1|44004.9|43829.3|0
1603857900000|2020-10-28 04:05:00|44025.2|43849.4|43961.1|43785.7|44025.2|43849.4|43961.1|43785.7|0
1603858200000|2020-10-28 04:10:00|43971.4|43795.8|43974.9|43799.3|43981.1|43805.5|43957.8|43782.4|0
1603858500000|2020-10-28 04:15:00|43976.7|43801.1|43949.5|43774.1|43978.7|43803.1|43940.9|43765.5|0
1603858800000|2020-10-28 04:20:00|43945.8|43770.4|43962|43786.6|43992.7|43817.1|43945.8|43770.4|0
1603859100000|2020-10-28 04:25:00|43963.9|43788.3|43966|43790.4|43966|43790.4|43933.4|43758|0
1603859400000|2020-10-28 04:30:00|43979|43803.4|43942.6|43767.2|43979|43803.4|43915.8|43740.4|0
1603859700000|2020-10-28 04:35:00|43936.4|43761|43970|43794.4|43970|43794.4|43936.4|43761|0
1603860000000|2020-10-28 04:40:00|43958.5|43783.1|43895.9|43720.7|43958.5|43783.1|43885.4|43710.2|0
1603860300000|2020-10-28 04:45:00|43874.5|43699.3|43892.4|43717.2|43904.8|43729.6|43874.5|43699.3|0
1603860600000|2020-10-28 04:50:00|43893.5|43718.3|43880.9|43705.7|43906.2|43731|43870.3|43695.1|0
1603860900000|2020-10-28 04:55:00|43877.2|43702|43990.2|43814.6|43990.2|43814.6|43857.8|43682.8|0
1603926600000|2020-10-28 23:10:00|43416|43242.6|43560.2|43386.4|43613.6|43439.4|43388.7|43215.5|0
1603926900000|2020-10-28 23:15:00|43504|43330.4|43399.8|43226.6|43504|43330.4|43378.8|43205.6|0
1603927200000|2020-10-28 23:20:00|43399.9|43226.7|43337|43164|43399.9|43226.7|43292.9|43120.1|0
1603927500000|2020-10-28 23:25:00|43373.9|43200.7|43338.8|43165.8|43399.3|43226.1|43316.9|43143.9|0
1603927800000|2020-10-28 23:30:00|43339.3|43166.3|43392.5|43219.3|43456.7|43283.3|43339.3|43166.3|0
1603928100000|2020-10-28 23:35:00|43396.2|43223|43319.5|43146.5|43448|43274.6|43319.5|43146.5|0
1603928400000|2020-10-28 23:40:00|43327.5|43154.5|43379.9|43206.7|43394.8|43221.6|43327.5|43154.5|0
1603928700000|2020-10-28 23:45:00|43385.4|43212.2|43402.2|43229|43402.2|43229|43358.3|43185.3|0
1603929000000|2020-10-28 23:50:00|43408.7|43235.5|43439.6|43266.2|43439.6|43266.2|43390.5|43217.3|0
1603929300000|2020-10-28 23:55:00|43436.5|43263.1|43430.9|43257.5|43437.7|43264.3|43406.3|43233.1|0
1603929600000|2020-10-29 00:00:00|43438.6|43265.2|43463.8|43290.2|43463.8|43290.2|43417.3|43243.9|0
1603929900000|2020-10-29 00:05:00|43466|43292.4|43501.2|43327.6|43501.2|43327.6|43433.2|43259.8|0
1603930200000|2020-10-29 00:10:00|43501.7|43328.1|43504.2|43330.6|43547.3|43373.5|43495|43321.4|0
1603930500000|2020-10-29 00:15:00|43505|43331.4|43525.4|43351.6|43525.4|43351.6|43499.5|43325.9|0
1603930800000|2020-10-29 00:20:00|43554.6|43380.8|43544.7|43370.9|43571.3|43397.3|43543.8|43370|0
1603931100000|2020-10-29 00:25:00|43549.2|43375.4|43571.8|43397.8|43571.8|43397.8|43545.7|43371.9|0
1603931400000|2020-10-29 00:30:00|43541.2|43367.4|43525.7|43351.9|43541.2|43367.4|43512.9|43339.1|0
1603931700000|2020-10-29 00:35:00|43515.1|43341.3|43546.8|43373|43565.5|43391.5|43509.5|43335.9|0
1603932000000|2020-10-29 00:40:00|43545.6|43371.8|43573.8|43399.8|43574.1|43400.1|43545.3|43371.5|0
1603932300000|2020-10-29 00:45:00|43576.6|43402.6|43610.6|43436.6|43614|43439.8|43576.6|43402.6|0
1603932600000|2020-10-29 00:50:00|43606.2|43432.2|43676.3|43501.9|43676.3|43501.9|43606.2|43432.2|0
1603932900000|2020-10-29 00:55:00|43671.8|43497.4|43628.3|43454.1|43679.7|43505.3|43612.2|43438|0
1603933200000|2020-10-29 01:00:00|43657.3|43483.1|43688.9|43514.5|43720.3|43545.7|43657.3|43483.1|0
1603933500000|2020-10-29 01:05:00|43682.9|43508.5|43677.8|43503.4|43692.2|43517.8|43665.7|43491.3|0
1603933800000|2020-10-29 01:10:00|43703.5|43529.1|43706.6|43532.2|43726|43551.4|43673.4|43499|0
1603934100000|2020-10-29 01:15:00|43701.4|43527|43648.3|43474.1|43706.9|43532.5|43648.3|43474.1|0
1603934400000|2020-10-29 01:20:00|43654.1|43479.9|43717.1|43542.5|43717.1|43542.5|43637|43462.8|0
1603934700000|2020-10-29 01:25:00|43713.9|43539.3|43682.1|43507.7|43713.9|43539.3|43678.6|43504.2|0
1603935000000|2020-10-29 01:30:00|43654.8|43480.6|43648.5|43474.3|43689.9|43515.5|43648.5|43474.3|0
1603935300000|2020-10-29 01:35:00|43663.6|43489.2|43632.2|43458|43663.6|43489.2|43632.2|43458|0
1603935600000|2020-10-29 01:40:00|43629.4|43455.2|43660.1|43485.9|43663.5|43489.1|43629.4|43455.2|0
1603935900000|2020-10-29 01:45:00|43641.9|43467.7|43635.8|43461.6|43653.9|43479.7|43631.2|43457|0
1603936200000|2020-10-29 01:50:00|43639.4|43465.2|43639.9|43465.7|43654|43479.8|43627.9|43453.7|0
1603936500000|2020-10-29 01:55:00|43637.1|43462.9|43590.8|43416.8|43637.1|43462.9|43586|43412|0
1603936800000|2020-10-29 02:00:00|43577.5|43403.5|43549.5|43375.7|43577.5|43403.5|43549.2|43375.4|0
1603937100000|2020-10-29 02:05:00|43555.7|43381.9|43548.3|43374.5|43582.2|43408.2|43539.3|43365.5|0
1603937400000|2020-10-29 02:10:00|43552.5|43378.7|43545.6|43371.8|43554.5|43380.7|43534.5|43360.7|0
1603937700000|2020-10-29 02:15:00|43546.9|43373.1|43506.4|43332.8|43546.9|43373.1|43506.4|43332.8|0
1603938000000|2020-10-29 02:20:00|43487.9|43314.3|43483.2|43309.6|43488.3|43314.7|43447.8|43274.4|0
1603938300000|2020-10-29 02:25:00|43488.3|43314.7|43523.6|43349.8|43523.6|43349.8|43487.4|43313.8|0
1603938600000|2020-10-29 02:30:00|43519.8|43346|43568.2|43394.2|43568.2|43394.2|43517.9|43344.1|0
1603938900000|2020-10-29 02:35:00|43567.7|43393.7|43543.5|43369.7|43567.7|43393.7|43533.4|43359.6|0
1603939200000|2020-10-29 02:40:00|43540.7|43366.9|43493.1|43319.5|43555.4|43381.6|43493.1|43319.5|0
1603939500000|2020-10-29 02:45:00|43492.7|43319.1|43516.5|43342.7|43520.9|43347.1|43490.9|43317.3|0
1603939800000|2020-10-29 02:50:00|43512.1|43338.3|43495.8|43322.2|43520.3|43346.5|43495.8|43322.2|0
1603940100000|2020-10-29 02:55:00|43506.2|43332.6|43519.5|43345.7|43519.7|43345.9|43502.5|43328.9|0
1603940400000|2020-10-29 03:00:00|43526.2|43352.4|43443.3|43269.9|43526.2|43352.4|43443.3|43269.9|0
1603940700000|2020-10-29 03:05:00|43474.2|43300.6|43441.4|43268|43486.2|43312.6|43441.4|43268|0
1603941000000|2020-10-29 03:10:00|43441|43267.6|43426.6|43253.2|43445.7|43272.3|43421.4|43248|0
1603941300000|2020-10-29 03:15:00|43426.8|43253.4|43414.5|43241.1|43442.3|43268.9|43414.5|43241.1|0
1603941600000|2020-10-29 03:20:00|43421.9|43248.5|43405.7|43232.5|43422.2|43248.8|43403.5|43230.3|0
1603941900000|2020-10-29 03:25:00|43400.6|43227.4|43369.6|43196.4|43405.1|43231.9|43369.6|43196.4|0
1603942200000|2020-10-29 03:30:00|43373.5|43200.3|43367.2|43194|43386.7|43213.5|43365.7|43192.5|0
1603942500000|2020-10-29 03:35:00|43368.9|43195.7|43390.9|43217.7|43391.6|43218.4|43361.3|43188.3|0
1603942800000|2020-10-29 03:40:00|43391.7|43218.5|43325.7|43152.7|43391.7|43218.5|43306.6|43133.8|0
1603943100000|2020-10-29 03:45:00|43326.2|43153.2|43357.7|43184.7|43361.8|43188.6|43326.2|43153.2|0
1603943400000|2020-10-29 03:50:00|43356.5|43183.5|43357.9|43184.9|43358.4|43185.4|43341.5|43168.5|0
1603943700000|2020-10-29 03:55:00|43352.8|43179.8|43357.9|43184.9|43362.9|43189.7|43344.4|43171.4|0
1603944000000|2020-10-29 04:00:00|43354.5|43181.5|43328.5|43155.5|43359.3|43186.3|43328.5|43155.5|0
1603944300000|2020-10-29 04:05:00|43321.3|43148.3|43423|43249.6|43423|43249.6|43321.3|43148.3|0
1603944600000|2020-10-29 04:10:00|43412.8|43239.4|43413.5|43240.1|43428.3|43254.9|43400.4|43227.2|0
1603944900000|2020-10-29 04:15:00|43407|43233.8|43404|43230.8|43426.4|43253|43404|43230.8|0
1603945200000|2020-10-29 04:20:00|43401.3|43228.1|43406.6|43233.4|43406.6|43233.4|43380.3|43207.1|0
1603945500000|2020-10-29 04:25:00|43418.9|43245.5|43472.4|43298.8|43472.4|43298.8|43418.9|43245.5|0
1603945800000|2020-10-29 04:30:00|43477.9|43304.3|43443.5|43270.1|43477.9|43304.3|43439.7|43266.3|0
1603946100000|2020-10-29 04:35:00|43448.9|43275.5|43460.9|43287.5|43463.6|43290|43442.8|43269.4|0
1603946400000|2020-10-29 04:40:00|43456.8|43283.4|43558.2|43384.4|43575.1|43401.1|43456.8|43283.4|0
1603946700000|2020-10-29 04:45:00|43556.1|43382.3|43531.2|43357.4|43556.1|43382.3|43484.4|43310.8|0
1603947000000|2020-10-29 04:50:00|43539.6|43365.8|43569.8|43395.8|43569.8|43395.8|43524.1|43350.3|0
1603947300000|2020-10-29 04:55:00|43571.2|43397.2|43540.1|43366.3|43571.2|43397.2|43540.1|43366.3|0
1604013000000|2020-10-29 23:10:00|43549.2|43375.4|43660.2|43486|43668.6|43494.2|43549.2|43375.4|0
1604013300000|2020-10-29 23:15:00|43705|43530.6|43569.3|43395.3|43705|43530.6|43547.1|43373.3|0
1604013600000|2020-10-29 23:20:00|43545.4|43371.6|43473.1|43299.5|43545.4|43371.6|43439.7|43266.3|0
1604013900000|2020-10-29 23:25:00|43464|43290.4|43464.8|43291.2|43491.4|43317.8|43441.7|43268.3|0
1604014200000|2020-10-29 23:30:00|43458.9|43285.5|43425.6|43252.2|43500.5|43326.9|43412.5|43239.1|0
1604014500000|2020-10-29 23:35:00|43418.6|43245.2|43384.6|43211.4|43432.4|43259|43382.3|43209.1|0
1604014800000|2020-10-29 23:40:00|43379.4|43206.2|43346.9|43173.9|43399.4|43226.2|43339.6|43166.6|0
1604015100000|2020-10-29 23:45:00|43359.9|43186.9|43391|43217.8|43400.8|43227.6|43359.9|43186.9|0
1604015400000|2020-10-29 23:50:00|43390.8|43217.6|43413.8|43240.4|43456.3|43282.9|43390.8|43217.6|0
1604015700000|2020-10-29 23:55:00|43400.6|43227.4|43429.8|43256.4|43429.8|43256.4|43391.2|43218|0
1604016000000|2020-10-30 00:00:00|43419.5|43246.1|43374.8|43201.6|43419.5|43246.1|43356|43183|0
1604016300000|2020-10-30 00:05:00|43360.1|43187.1|43366.5|43193.3|43371.3|43198.1|43337.9|43164.9|0
1604016600000|2020-10-30 00:10:00|43390.5|43217.3|43380.4|43207.2|43390.5|43217.3|43347.6|43174.6|0
1604016900000|2020-10-30 00:15:00|43394.1|43220.9|43413.9|43240.5|43413.9|43240.5|43383.5|43210.3|0
1604017200000|2020-10-30 00:20:00|43413.2|43239.8|43436.2|43262.8|43474.1|43300.5|43413.2|43239.8|0
1604017500000|2020-10-30 00:25:00|43437.4|43264|43411|43237.8|43455.8|43282.4|43411|43237.8|0
1604017800000|2020-10-30 00:30:00|43409.5|43236.3|43476.2|43302.6|43476.2|43302.6|43409.5|43236.3|0
1604018100000|2020-10-30 00:35:00|43495.6|43322|43486.6|43313|43544.4|43370.6|43486.6|43313|0
1604018400000|2020-10-30 00:40:00|43471.6|43298|43420.4|43247|43471.6|43298|43414.8|43241.4|0
1604018700000|2020-10-30 00:45:00|43405.4|43232.2|43356.7|43183.7|43405.4|43232.2|43356.7|43183.7|0
1604019000000|2020-10-30 00:50:00|43349|43176|43337.3|43164.3|43367.2|43194|43326.3|43153.3|0
1604019300000|2020-10-30 00:55:00|43331.9|43158.9|43248.7|43076.1|43331.9|43158.9|43240.4|43067.8|0
1604019600000|2020-10-30 01:00:00|43251.6|43079|43347.1|43174.1|43369.8|43196.6|43251.6|43079|0
1604019900000|2020-10-30 01:05:00|43365.9|43192.7|43317.5|43144.5|43365.9|43192.7|43295.3|43122.5|0
1604020200000|2020-10-30 01:10:00|43321.6|43148.6|43320.9|43147.9|43377.4|43204.2|43315|43142|0
1604020500000|2020-10-30 01:15:00|43312.5|43139.5|43289.5|43116.7|43349.8|43176.8|43289.5|43116.7|0
1604020800000|2020-10-30 01:20:00|43279.3|43106.5|43257.2|43084.6|43279.3|43106.5|43232.8|43060.2|0
1604021100000|2020-10-30 01:25:00|43275.6|43102.8|43225.3|43052.7|43278.8|43106|43225.3|43052.7|0
1604021400000|2020-10-30 01:30:00|43225.9|43053.3|43257.9|43085.3|43283.1|43110.3|43223.6|43051|0
1604021700000|2020-10-30 01:35:00|43262|43089.2|43285.7|43112.9|43293.5|43120.7|43215.2|43042.6|0
1604022000000|2020-10-30 01:40:00|43252.7|43080.1|43141.7|42969.5|43252.7|43080.1|43141.7|42969.5|0
1604022300000|2020-10-30 01:45:00|43124.8|42952.6|43086.1|42914.1|43135.5|42963.3|43086.1|42914.1|0
1604022600000|2020-10-30 01:50:00|43073.3|42901.3|43037.5|42865.7|43098.2|42926.2|43026.2|42854.4|0
1604022900000|2020-10-30 01:55:00|43047.5|42875.7|43055.6|42883.8|43061.2|42889.2|43027.6|42855.8|0
1604023200000|2020-10-30 02:00:00|43052.9|42881.1|43010|42838.4|43052.9|42881.1|43006.6|42835|0
1604023500000|2020-10-30 02:05:00|43004.4|42832.8|42981.9|42810.3|43014.4|42842.6|42981.9|42810.3|0
1604023800000|2020-10-30 02:10:00|42969.5|42797.9|43017.2|42845.4|43032.6|42860.8|42969.5|42797.9|0
1604024100000|2020-10-30 02:15:00|43021|42849.2|43040|42868.2|43052.7|42880.9|43021|42849.2|0
1604024400000|2020-10-30 02:20:00|43032.5|42860.7|43031.5|42859.7|43047.2|42875.4|43026.3|42854.5|0
1604024700000|2020-10-30 02:25:00|43030.5|42858.7|43020.7|42848.9|43045.7|42873.9|43017.4|42845.6|0
1604025000000|2020-10-30 02:30:00|43023|42851.2|43070|42898|43084.9|42912.9|43019.1|42847.3|0
1604025300000|2020-10-30 02:35:00|43079.5|42907.5|43086.2|42914.2|43096.7|42924.7|43078.9|42906.9|0
1604025600000|2020-10-30 02:40:00|43083.2|42911.2|43108.2|42936.2|43108.2|42936.2|43081.5|42909.5|0
1604025900000|2020-10-30 02:45:00|43099.3|42927.3|43118.6|42946.4|43119.9|42947.7|43099.3|42927.3|0
1604026200000|2020-10-30 02:50:00|43118.2|42946|43085.5|42913.5|43118.2|42946|43079.7|42907.7|0
1604026500000|2020-10-30 02:55:00|43086.6|42914.6|43116.5|42944.3|43127.1|42954.9|43086.6|42914.6|0
1604026800000|2020-10-30 03:00:00|43105|42933|43147.4|42975.2|43163.8|42991.4|43105|42933|0
1604027100000|2020-10-30 03:05:00|43149.8|42977.6|43145.1|42972.9|43165.9|42993.5|43145.1|42972.9|0
1604027400000|2020-10-30 03:10:00|43154.2|42982|43087.8|42915.8|43154.2|42982|43080.4|42908.4|0
1604027700000|2020-10-30 03:15:00|43090.4|42918.4|43133.7|42961.5|43133.7|42961.5|43058|42886.2|0
1604028000000|2020-10-30 03:20:00|43131.9|42959.7|43144.4|42972.2|43144.4|42972.2|43112.9|42940.7|0
1604028300000|2020-10-30 03:25:00|43140.5|42968.3|43085.4|42913.4|43140.5|42968.3|43073.6|42901.6|0
1604028600000|2020-10-30 03:30:00|43082.6|42910.6|43116|42943.8|43118.2|42946|43082.6|42910.6|0
1604028900000|2020-10-30 03:35:00|43127.9|42955.7|43153.7|42981.5|43169.6|42997.2|43123|42950.8|0
1604029200000|2020-10-30 03:40:00|43177.6|43005.2|43108|42936|43182.2|43009.8|43108|42936|0
1604029500000|2020-10-30 03:45:00|43108.9|42936.9|43129.2|42957|43136.1|42963.9|43108.9|42936.9|0
1604029800000|2020-10-30 03:50:00|43139.6|42967.4|43148.1|42975.9|43148.1|42975.9|43120.4|42948.2|0
1604030100000|2020-10-30 03:55:00|43143.8|42971.6|43133.8|42961.6|43145.3|42973.1|43111.3|42939.1|0
1604030400000|2020-10-30 04:00:00|43132|42959.8|43170.7|42998.3|43173.3|43000.9|43131.2|42959|0
1604030700000|2020-10-30 04:05:00|43161.6|42989.2|43177.8|43005.4|43185.8|43013.4|43159.9|42987.7|0
1604031000000|2020-10-30 04:10:00|43172.7|43000.3|43147.6|42975.4|43172.7|43000.3|43134.7|42962.5|0
1604031300000|2020-10-30 04:15:00|43157.8|42985.6|43213.5|43040.9|43213.5|43040.9|43157.4|42985.2|0
1604031600000|2020-10-30 04:20:00|43211.5|43038.9|43229.8|43057.2|43244.4|43071.8|43211.5|43038.9|0
1604031900000|2020-10-30 04:25:00|43208.9|43036.5|43226.4|43053.8|43231.1|43058.5|43206.9|43034.5|0
1604032200000|2020-10-30 04:30:00|43221.7|43049.1|43227.1|43054.5|43247.6|43075|43219.5|43046.9|0
1604032500000|2020-10-30 04:35:00|43226|43053.4|43228.5|43055.9|43229.6|43057|43222.4|43049.8|0
1604032800000|2020-10-30 04:40:00|43228.2|43055.6|43235.8|43063.2|43244.3|43071.7|43227.2|43054.6|0
1604033100000|2020-10-30 04:45:00|43234.3|43061.7|43112.1|42939.9|43236.2|43063.6|43112.1|42939.9|0
1604033400000|2020-10-30 04:50:00|43114|42941.8|43010.4|42838.8|43125.5|42953.3|43010.4|42838.8|0
1604033700000|2020-10-30 04:55:00|43005.3|42833.7|42898.7|42727.5|43005.3|42833.7|42898.7|42727.5|0
1604272500000|2020-11-01 23:15:00|43058.7|42886.9|43030.1|42858.3|43179|43006.6|43011.3|42839.5|0
1604272800000|2020-11-01 23:20:00|43034.7|42862.9|42941.5|42770.1|43034.7|42862.9|42909.3|42738.1|0
1604273100000|2020-11-01 23:25:00|42947.6|42776.2|42896.7|42725.5|42976.2|42804.6|42896.7|42725.5|0
1604273400000|2020-11-01 23:30:00|42848.4|42677.4|42801.1|42630.3|42848.4|42677.4|42801.1|42630.3|0
1604273700000|2020-11-01 23:35:00|42793.1|42622.3|42757.6|42587|42803.7|42632.9|42757.6|42587|0
1604274000000|2020-11-01 23:40:00|42770.5|42599.7|42753|42582.4|42811.3|42640.3|42753|42582.4|0
1604274300000|2020-11-01 23:45:00|42724|42553.4|42718.9|42548.3|42739.4|42568.8|42672.7|42502.3|0
1604274600000|2020-11-01 23:50:00|42690.4|42520|42691.8|42521.4|42730.9|42560.3|42671.8|42501.4|0
1604274900000|2020-11-01 23:55:00|42707.5|42537.1|42721.5|42550.9|42726.9|42556.3|42683.5|42513.1|0
1604275200000|2020-11-02 00:00:00|42720.2|42549.6|42729|42558.4|42729|42558.4|42670.5|42500.1|0
1604275500000|2020-11-02 00:05:00|42742.7|42572.1|42701.7|42531.3|42807.4|42636.6|42701.7|42531.3|0
1604275800000|2020-11-02 00:10:00|42736.7|42566.1|42710|42539.6|42736.7|42566.1|42710|42539.6|0
1604276100000|2020-11-02 00:15:00|42685.5|42515.1|42753.7|42583.1|42753.7|42583.1|42676.7|42506.3|0
1604276400000|2020-11-02 00:20:00|42740.8|42570.2|42719.4|42548.8|42763.1|42592.3|42707.8|42537.4|0
1604276700000|2020-11-02 00:25:00|42723.1|42552.5|42690.6|42520.2|42759.1|42588.5|42690.6|42520.2|0
1604277000000|2020-11-02 00:30:00|42694.9|42524.5|42737|42566.4|42766.2|42595.4|42694.9|42524.5|0
1604277300000|2020-11-02 00:35:00|42759.1|42588.5|42761.7|42590.9|42761.7|42590.9|42723.6|42553|0
1604277600000|2020-11-02 00:40:00|42755.5|42584.9|42773.1|42602.3|42782.4|42611.6|42752.1|42581.5|0
1604277900000|2020-11-02 00:45:00|42767.8|42597|42871.7|42700.5|42880.2|42709|42767.8|42597|0
1604278200000|2020-11-02 00:50:00|42866.1|42694.9|42828.1|42657.1|42876.3|42705.1|42828.1|42657.1|0
1604278500000|2020-11-02 00:55:00|42812.7|42641.7|42817|42646|42832.3|42661.3|42808.2|42637.4|0
1604278800000|2020-11-02 01:00:00|42817.5|42646.5|42815.5|42644.5|42822.4|42651.4|42799.1|42628.3|0
1604279100000|2020-11-02 01:05:00|42802|42631.2|42821.4|42650.4|42822.8|42651.8|42791.2|42620.4|0
1604279400000|2020-11-02 01:10:00|42859|42688|42942.5|42771.1|42947.9|42776.5|42859|42688|0
1604279700000|2020-11-02 01:15:00|42935.3|42763.9|42902.4|42731.2|42935.3|42763.9|42883.1|42711.9|0
1604280000000|2020-11-02 01:20:00|42915|42743.6|42952.2|42780.8|42962.8|42791.2|42915|42743.6|0
1604280300000|2020-11-02 01:25:00|42951.8|42780.4|42931|42759.6|42963.7|42792.1|42923.3|42751.9|0
1604280600000|2020-11-02 01:30:00|42922.8|42751.4|42922.3|42750.9|42969.8|42798.2|42922.3|42750.9|0
1604280900000|2020-11-02 01:35:00|42906.7|42735.5|42929.8|42758.4|42933.2|42761.8|42906.7|42735.5|0
1604281200000|2020-11-02 01:40:00|42949.3|42777.9|42911|42739.6|42959|42787.6|42911|42739.6|0
1604281500000|2020-11-02 01:45:00|42918|42746.6|42923|42751.6|42952.2|42780.8|42917.3|42745.9|0
1604281800000|2020-11-02 01:50:00|42908.8|42737.6|42876.5|42705.3|42908.8|42737.6|42876.5|42705.3|0
1604282100000|2020-11-02 01:55:00|42889.1|42717.9|42866.6|42695.4|42900|42728.8|42863.6|42692.4|0
1604282400000|2020-11-02 02:00:00|42865.5|42694.3|42876.3|42705.1|42881|42709.8|42865.5|42694.3|0
1604282700000|2020-11-02 02:05:00|42860.7|42689.5|42819.8|42648.8|42877.6|42706.4|42819.8|42648.8|0
1604283000000|2020-11-02 02:10:00|42820.3|42649.3|42809.6|42638.8|42854.5|42683.5|42809.6|42638.8|0
1604283300000|2020-11-02 02:15:00|42817.1|42646.1|42804.4|42633.6|42817.1|42646.1|42786.2|42615.4|0
1604283600000|2020-11-02 02:20:00|42822.8|42651.8|42769|42598.2|42822.8|42651.8|42763.9|42593.1|0
1604283900000|2020-11-02 02:25:00|42765.7|42594.9|42799.4|42628.6|42800.5|42629.7|42760.1|42589.5|0
1604284200000|2020-11-02 02:30:00|42788.7|42617.9|42808|42637.2|42808|42637.2|42772.7|42601.9|0
1604284500000|2020-11-02 02:35:00|42800.3|42629.5|42775|42604.2|42810.1|42639.3|42775|42604.2|0
1604284800000|2020-11-02 02:40:00|42761.6|42590.8|42755.7|42585.1|42770.2|42599.4|42755.7|42585.1|0
1604285100000|2020-11-02 02:45:00|42751.8|42581.2|42757.4|42586.8|42769.5|42598.7|42730|42559.4|0
1604285400000|2020-11-02 02:50:00|42765.6|42594.8|42762.5|42591.7|42777.2|42606.4|42733.8|42563.2|0
1604285700000|2020-11-02 02:55:00|42774.7|42603.9|42759.7|42589.1|42774.7|42603.9|42757.5|42586.9|0
1604286000000|2020-11-02 03:00:00|42759.3|42588.7|42767.2|42596.4|42773.5|42602.7|42759.3|42588.7|0
1604286300000|2020-11-02 03:05:00|42762.4|42591.6|42714.3|42543.7|42762.4|42591.6|42714.3|42543.7|0
1604286600000|2020-11-02 03:10:00|42714.4|42543.8|42711|42540.4|42721.1|42550.5|42692.8|42522.4|0
1604286900000|2020-11-02 03:15:00|42718.8|42548.2|42716.6|42546|42732.6|42562|42716.6|42546|0
1604287200000|2020-11-02 03:20:00|42698.6|42528.2|42696.5|42526.1|42721.2|42550.6|42696.5|42526.1|0
1604287500000|2020-11-02 03:25:00|42705.4|42535|42703.6|42533.2|42706.7|42536.3|42684.9|42514.5|0
1604287800000|2020-11-02 03:30:00|42708.6|42538.2|42674.6|42504.2|42722.7|42552.1|42664.6|42494.2|0
1604288100000|2020-11-02 03:35:00|42674.4|42504|42745.7|42575.1|42747.4|42576.8|42674.4|42504|0
1604288400000|2020-11-02 03:40:00|42715.5|42544.9|42744.9|42574.3|42750|42579.4|42715.5|42544.9|0
1604288700000|2020-11-02 03:45:00|42746.6|42576|42729.7|42559.1|42746.6|42576|42720.6|42550|0
1604289000000|2020-11-02 03:50:00|42738.6|42568|42742.5|42571.9|42752.3|42581.7|42738.6|42568|0
1604289300000|2020-11-02 03:55:00|42730.1|42559.5|42728.3|42557.7|42732.5|42561.9|42720.9|42550.3|0
1604289600000|2020-11-02 04:00:00|42715.9|42545.3|42736|42565.4|42761.6|42590.8|42715.9|42545.3|0
1604289900000|2020-11-02 04:05:00|42737.2|42566.6|42742.7|42572.1|42751.8|42581.2|42737.2|42566.6|0
1604290200000|2020-11-02 04:10:00|42741.6|42571|42750.8|42580.2|42761.6|42590.8|42737.5|42566.9|0
1604290500000|2020-11-02 04:15:00|42746.8|42576.2|42737.9|42567.3|42752.9|42582.3|42734.3|42563.7|0
1604290800000|2020-11-02 04:20:00|42739.8|42569.2|42699.8|42529.4|42759.4|42588.8|42699.8|42529.4|0
1604291100000|2020-11-02 04:25:00|42712.6|42542|42717.7|42547.1|42717.7|42547.1|42683.5|42513.1|0
1604291400000|2020-11-02 04:30:00|42716.6|42546|42780.3|42609.5|42780.3|42609.5|42716.6|42546|0
1604291700000|2020-11-02 04:35:00|42792|42621.2|42797.2|42626.4|42818.2|42647.2|42792|42621.2|0
1604292000000|2020-11-02 04:40:00|42805|42634.2|42821.9|42650.9|42827.6|42656.6|42797.5|42626.7|0
1604292300000|2020-11-02 04:45:00|42825.9|42654.9|42822.9|42651.9|42843.3|42672.3|42811.8|42640.8|0
1604292600000|2020-11-02 04:50:00|42811.7|42640.7|42746.1|42575.5|42818.6|42647.6|42746.1|42575.5|0
1604292900000|2020-11-02 04:55:00|42743.9|42573.3|42779.2|42608.4|42788.3|42617.5|42731.1|42560.5|0
1604358600000|2020-11-02 23:10:00|42961.8|42790.2|43074.5|42902.5|43107.7|42935.7|42882.6|42711.4|0
1604358900000|2020-11-02 23:15:00|43058|42886.2|43057|42885.2|43157.8|42985.6|43045.3|42873.5|0
1604359200000|2020-11-02 23:20:00|43027.2|42855.4|43093.8|42921.8|43093.8|42921.8|42999.5|42827.9|0
1604359500000|2020-11-02 23:25:00|43068.3|42896.3|43027.6|42855.8|43068.3|42896.3|42985.5|42813.9|0
1604359800000|2020-11-02 23:30:00|43055.6|42883.8|43103.2|42931.2|43103.2|42931.2|43037.9|42866.1|0
1604360100000|2020-11-02 23:35:00|43121.8|42949.6|43056.4|42884.6|43141.3|42969.1|43056.4|42884.6|0
1604360400000|2020-11-02 23:40:00|43083.8|42911.8|43096.3|42924.3|43110.4|42938.4|43070.9|42898.9|0
1604360700000|2020-11-02 23:45:00|43095.8|42923.8|43091.2|42919.2|43120|42947.8|43080.1|42908.1|0
1604361000000|2020-11-02 23:50:00|43090.2|42918.2|43085.3|42913.3|43112.4|42940.2|43081.9|42909.9|0
1604361300000|2020-11-02 23:55:00|43095.9|42923.9|43106.3|42934.3|43118.7|42946.5|43080.7|42908.7|0
1604361600000|2020-11-03 00:00:00|43098.7|42926.7|43113.2|42941|43113.2|42941|43075.7|42903.7|0
1604361900000|2020-11-03 00:05:00|43106.5|42934.5|43102|42930|43113.6|42941.4|43088.4|42916.4|0
1604362200000|2020-11-03 00:10:00|43108.3|42936.3|43143.5|42971.3|43143.5|42971.3|43108.3|42936.3|0
1604362500000|2020-11-03 00:15:00|43148.8|42976.6|43138|42965.8|43157.8|42985.6|43126.2|42954|0
1604362800000|2020-11-03 00:20:00|43133.6|42961.4|43151.8|42979.6|43151.8|42979.6|43133.5|42961.3|0
1604363100000|2020-11-03 00:25:00|43171.3|42998.9|43228.4|43055.8|43247.9|43075.3|43166.4|42994|0
1604363400000|2020-11-03 00:30:00|43260.3|43087.7|43270.2|43097.4|43271.7|43098.9|43231.7|43059.1|0
1604363700000|2020-11-03 00:35:00|43268.2|43095.4|43290.9|43118.1|43310.3|43137.5|43268.2|43095.4|0
1604364000000|2020-11-03 00:40:00|43302.4|43129.6|43336|43163|43336|43163|43302.4|43129.6|0
1604364300000|2020-11-03 00:45:00|43355.6|43182.6|43406.7|43233.5|43406.7|43233.5|43336.9|43163.9|0
1604364600000|2020-11-03 00:50:00|43403.8|43230.6|43388.7|43215.5|43403.8|43230.6|43367.9|43194.7|0
1604364900000|2020-11-03 00:55:00|43379.9|43206.7|43400|43226.8|43414.1|43240.7|43379.9|43206.7|0
1604365200000|2020-11-03 01:00:00|43402.2|43229|43409.5|43236.3|43409.5|43236.3|43386.4|43213.2|0
1604365500000|2020-11-03 01:05:00|43410.6|43237.4|43417.8|43244.4|43454.7|43281.3|43410.6|43237.4|0
1604365800000|2020-11-03 01:10:00|43391.7|43218.5|43353.6|43180.6|43407.4|43234.2|43353.6|43180.6|0
1604366100000|2020-11-03 01:15:00|43370.5|43197.3|43376.4|43203.2|43411.1|43237.9|43370.5|43197.3|0
1604366400000|2020-11-03 01:20:00|43379.5|43206.3|43397.8|43224.6|43399.5|43226.3|43369.1|43195.9|0
1604366700000|2020-11-03 01:25:00|43391.1|43217.9|43427.5|43254.1|43427.5|43254.1|43391.1|43217.9|0
1604367000000|2020-11-03 01:30:00|43467.7|43294.1|43414|43240.6|43467.7|43294.1|43403.4|43230.2|0
1604367300000|2020-11-03 01:35:00|43436.3|43262.9|43478.2|43304.6|43483.3|43309.7|43436.3|43262.9|0
1604367600000|2020-11-03 01:40:00|43485.5|43311.9|43486.8|43313.2|43515.9|43342.1|43469.2|43295.6|0
1604367900000|2020-11-03 01:45:00|43476|43302.4|43489.8|43316.2|43505.7|43332.1|43476|43302.4|0
1604368200000|2020-11-03 01:50:00|43528.8|43355|43534.5|43360.7|43534.5|43360.7|43501.6|43328|0
1604368500000|2020-11-03 01:55:00|43526.5|43352.7|43611.3|43437.3|43620.5|43446.3|43526.5|43352.7|0
1604368800000|2020-11-03 02:00:00|43618.5|43444.3|43556.8|43383|43618.5|43444.3|43556.8|43383|0
1604369100000|2020-11-03 02:05:00|43548.3|43374.5|43558.1|43384.3|43575.6|43401.6|43531.7|43357.9|0
1604369400000|2020-11-03 02:10:00|43554.1|43380.3|43551|43377.2|43565.8|43391.8|43532.9|43359.1|0
1604369700000|2020-11-03 02:15:00|43550.1|43376.3|43554.6|43380.8|43554.6|43380.8|43537.8|43364|0
1604370000000|2020-11-03 02:20:00|43559.1|43385.3|43539.9|43366.1|43587.4|43413.4|43539.3|43365.5|0
1604370300000|2020-11-03 02:25:00|43514.7|43340.9|43537.1|43363.3|43544.1|43370.3|43507.1|43333.5|0
1604370600000|2020-11-03 02:30:00|43540.4|43366.6|43541.6|43367.8|43541.6|43367.8|43500.1|43326.5|0
1604370900000|2020-11-03 02:35:00|43546.9|43373.1|43516.6|43342.8|43546.9|43373.1|43516.6|43342.8|0
1604371200000|2020-11-03 02:40:00|43519.1|43345.3|43484.3|43310.7|43519.1|43345.3|43471.4|43297.8|0
1604371500000|2020-11-03 02:45:00|43485.5|43311.9|43509.5|43335.9|43510.9|43337.3|43477.1|43303.5|0
1604371800000|2020-11-03 02:50:00|43525.3|43351.5|43498.2|43324.6|43525.3|43351.5|43474.6|43301|0
1604372100000|2020-11-03 02:55:00|43488.6|43315|43473.9|43300.3|43507|43333.4|43473.9|43300.3|0
1604372400000|2020-11-03 03:00:00|43458.2|43284.8|43450.5|43277.1|43460.1|43286.7|43439.6|43266.2|0
1604372700000|2020-11-03 03:05:00|43448.8|43275.4|43472.1|43298.5|43472.1|43298.5|43448.8|43275.4|0
1604373000000|2020-11-03 03:10:00|43463.4|43289.8|43435.8|43262.4|43470.8|43297.2|43432.6|43259.2|0
1604373300000|2020-11-03 03:15:00|43430.8|43257.4|43439.4|43266|43450|43276.6|43428.7|43255.3|0
1604373600000|2020-11-03 03:20:00|43435.9|43262.5|43420.2|43246.8|43436.3|43262.9|43420.2|43246.8|0
1604373900000|2020-11-03 03:25:00|43419.6|43246.2|43447.9|43274.5|43447.9|43274.5|43419.6|43246.2|0
1604374200000|2020-11-03 03:30:00|43456|43282.6|43545.1|43371.3|43545.1|43371.3|43456|43282.6|0
1604374500000|2020-11-03 03:35:00|43561.2|43387.4|43659.6|43485.4|43659.6|43485.4|43556.6|43382.8|0
1604374800000|2020-11-03 03:40:00|43654.3|43480.1|43653.7|43479.5|43673.4|43499|43625.8|43451.6|0
1604375100000|2020-11-03 03:45:00|43645.7|43471.5|43666.1|43491.7|43685.3|43510.9|43624.8|43450.6|0
1604375400000|2020-11-03 03:50:00|43682|43507.6|43679.2|43504.8|43692.8|43518.4|43662.6|43488.2|0
1604375700000|2020-11-03 03:55:00|43693.9|43519.5|43681|43506.6|43695.3|43520.9|43670.1|43495.7|0
1604376000000|2020-11-03 04:00:00|43686.4|43512|43706.7|43532.3|43710.4|43536|43669.6|43495.2|0
1604376300000|2020-11-03 04:05:00|43711.1|43536.7|43710.8|43536.4|43711.1|43536.7|43691.5|43517.1|0
1604376600000|2020-11-03 04:10:00|43697.7|43523.3|43672.7|43498.3|43697.7|43523.3|43672.7|43498.3|0
1604376900000|2020-11-03 04:15:00|43631.1|43456.9|43590.2|43416.2|43631.1|43456.9|43563.5|43389.5|0
1604377200000|2020-11-03 04:20:00|43574.6|43400.6|43557.8|43384|43574.6|43400.6|43510.1|43336.5|0
1604377500000|2020-11-03 04:25:00|43567.5|43393.5|43614|43439.8|43615.9|43441.7|43567.5|43393.5|0
1604377800000|2020-11-03 04:30:00|43605.5|43431.5|43545.8|43372|43605.5|43431.5|43522.2|43348.4|0
1604378100000|2020-11-03 04:35:00|43554.1|43380.3|43602.3|43428.3|43602.3|43428.3|43535.9|43362.1|0
1604378400000|2020-11-03 04:40:00|43598.4|43424.4|43625.1|43450.9|43625.1|43450.9|43565.5|43391.5|0
1604378700000|2020-11-03 04:45:00|43640.5|43466.3|43611.9|43437.9|43666.4|43492|43611.9|43437.9|0
1604379000000|2020-11-03 04:50:00|43631.3|43457.1|43599.4|43425.4|43631.3|43457.1|43598.9|43424.9|0
1604379300000|2020-11-03 04:55:00|43603.6|43429.6|43602.4|43428.4|43628|43453.8|43572.9|43398.9|0
1604445000000|2020-11-03 23:10:00|43408.7|43235.5|43342.9|43169.9|43408.7|43235.5|43335.7|43162.7|0
1604445300000|2020-11-03 23:15:00|43341.9|43168.9|43478.3|43304.7|43478.3|43304.7|43341.9|43168.9|0
1604445600000|2020-11-03 23:20:00|43495.3|43321.7|43604.6|43430.6|43629.3|43455.1|43495.3|43321.7|0
1604445900000|2020-11-03 23:25:00|43603.3|43429.3|43632.9|43458.7|43632.9|43458.7|43571.8|43397.8|0
1604446200000|2020-11-03 23:30:00|43650.3|43476.1|43573.8|43399.8|43650.3|43476.1|43553.2|43379.4|0
1604446500000|2020-11-03 23:35:00|43567.3|43393.3|43504.2|43330.6|43567.3|43393.3|43503.8|43330.2|0
1604446800000|2020-11-03 23:40:00|43524.5|43350.7|43493.4|43319.8|43537|43363.2|43470.4|43296.8|0
1604447100000|2020-11-03 23:45:00|43496.8|43323.2|43480.1|43306.5|43542.2|43368.4|43460.9|43287.5|0
1604447400000|2020-11-03 23:50:00|43488.2|43314.6|43391.5|43218.3|43499.9|43326.3|43369.7|43196.5|0
1604447700000|2020-11-03 23:55:00|43409.7|43236.5|43420.8|43247.4|43437.5|43264.1|43403.4|43230.2|0
1604448000000|2020-11-04 00:00:00|43421.3|43247.9|43383.7|43210.5|43421.3|43247.9|43383.7|43210.5|0
1604448300000|2020-11-04 00:05:00|43348.5|43175.5|43355.8|43182.8|43363|43189.8|43334.6|43161.6|0
1604448600000|2020-11-04 00:10:00|43340.3|43167.3|43311.5|43138.6|43353.4|43180.4|43311.5|43138.6|0
1604448900000|2020-11-04 00:15:00|43321.7|43148.7|43383.6|43210.4|43411.2|43238|43321.7|43148.7|0
1604449200000|2020-11-04 00:20:00|43390.9|43217.7|43272.1|43099.3|43398.1|43224.9|43272.1|43099.3|0
1604449500000|2020-11-04 00:25:00|43258.5|43085.9|43239.7|43067.1|43270.7|43097.9|43221.5|43048.9|0
1604449800000|2020-11-04 00:30:00|43287.7|43114.9|43268.8|43096|43287.7|43114.9|43247.1|43074.5|0
1604450100000|2020-11-04 00:35:00|43277.5|43104.7|43302.5|43129.7|43302.5|43129.7|43269.5|43096.7|0
1604450400000|2020-11-04 00:40:00|43327.3|43154.3|43206.3|43033.9|43327.3|43154.3|43206.3|43033.9|0
1604450700000|2020-11-04 00:45:00|43220.3|43047.7|43211.7|43039.1|43229.6|43057|43159.6|42987.4|0
1604451000000|2020-11-04 00:50:00|43217.1|43044.5|43258.6|43086|43261.4|43088.7|43173.5|43001.1|0
1604451300000|2020-11-04 00:55:00|43266.5|43093.7|43126.9|42954.7|43272.3|43099.5|43126.9|42954.7|0
1604451600000|2020-11-04 01:00:00|43096.1|42924.1|43141.5|42969.3|43141.5|42969.3|43096.1|42924.1|0
1604451900000|2020-11-04 01:05:00|43131.5|42959.3|43124.4|42952.2|43131.5|42959.3|43076.7|42904.7|0
1604452200000|2020-11-04 01:10:00|43126.7|42954.5|43158.5|42986.3|43200.2|43027.8|43091|42919|0
1604452500000|2020-11-04 01:15:00|43144.2|42972|43139.5|42967.3|43175.1|43002.7|43131.7|42959.5|0
1604452800000|2020-11-04 01:20:00|43134.9|42962.7|43095.3|42923.3|43147|42974.8|43093.7|42921.7|0
1604453100000|2020-11-04 01:25:00|43098.9|42926.9|43064.2|42892.2|43098.9|42926.9|43038.9|42867.1|0
1604453400000|2020-11-04 01:30:00|43038.4|42866.6|43104.6|42932.6|43112.6|42940.4|43038.4|42866.6|0
1604453700000|2020-11-04 01:35:00|43088.1|42916.1|43154.6|42982.4|43165.7|42993.3|43085.2|42913.2|0
1604454000000|2020-11-04 01:40:00|43156.3|42984.1|43105|42933|43156.3|42984.1|43105|42933|0
1604454300000|2020-11-04 01:45:00|43102.2|42930.2|43187.6|43015.2|43187.6|43015.2|43102.2|42930.2|0
1604454600000|2020-11-04 01:50:00|43196.3|43023.9|43274.4|43101.6|43281.2|43108.4|43192.4|43020|0
1604454900000|2020-11-04 01:55:00|43271.8|43099|43299.7|43126.9|43319.1|43146.1|43234.3|43061.7|0
1604455200000|2020-11-04 02:00:00|43272.1|43099.3|43222|43049.4|43280.8|43108|43222|43049.4|0
1604455500000|2020-11-04 02:05:00|43222.9|43050.3|43125.1|42952.9|43222.9|43050.3|43125.1|42952.9|0
1604455800000|2020-11-04 02:10:00|43109.7|42937.7|43143.6|42971.4|43175|43002.6|43109.7|42937.7|0
1604456100000|2020-11-04 02:15:00|43128.5|42956.3|43147.8|42975.6|43158.5|42986.3|43125.1|42952.9|0
1604456400000|2020-11-04 02:20:00|43147.1|42974.9|43189.4|43017|43209.8|43037.4|43133|42960.8|0
1604456700000|2020-11-04 02:25:00|43172.3|42999.9|43232.8|43060.2|43248.1|43075.5|43153.1|42980.9|0
1604457000000|2020-11-04 02:30:00|43243.4|43070.8|43287.7|43114.9|43287.7|43114.9|43243|43070.4|0
1604457300000|2020-11-04 02:35:00|43297.1|43124.3|43305.6|43132.8|43305.6|43132.8|43278.6|43105.8|0
1604457600000|2020-11-04 02:40:00|43297.4|43124.6|43274.1|43101.3|43297.4|43124.6|43271.9|43099.1|0
1604457900000|2020-11-04 02:45:00|43276.2|43103.4|43311.7|43138.7|43313.8|43140.8|43276.2|43103.4|0
1604458200000|2020-11-04 02:50:00|43350.4|43177.4|43398.7|43225.5|43456.5|43283.1|43346.9|43173.9|0
1604458500000|2020-11-04 02:55:00|43397.5|43224.3|43425.7|43252.3|43425.7|43252.3|43397.5|43224.3|0
1604458800000|2020-11-04 03:00:00|43437.3|43263.9|43486.3|43312.7|43486.3|43312.7|43428|43254.6|0
1604459100000|2020-11-04 03:05:00|43473.9|43300.3|43570.2|43396.2|43570.2|43396.2|43473.9|43300.3|0
1604459400000|2020-11-04 03:10:00|43587.4|43413.4|43586.5|43412.5|43602.5|43428.5|43555.6|43381.8|0
1604459700000|2020-11-04 03:15:00|43603.1|43429.1|43617.4|43443.2|43639.1|43464.9|43592.2|43418.2|0
1604460000000|2020-11-04 03:20:00|43635.3|43461.1|43617.3|43443.1|43657.9|43483.7|43600|43426|0
1604460300000|2020-11-04 03:25:00|43615.6|43441.4|43619.8|43445.6|43624.8|43450.6|43605.5|43431.5|0
1604460600000|2020-11-04 03:30:00|43623.7|43449.5|43658.6|43484.4|43677.2|43502.8|43615.8|43441.6|0
1604460900000|2020-11-04 03:35:00|43663.6|43489.2|43601.6|43427.6|43675.2|43500.8|43601.6|43427.6|0
1604461200000|2020-11-04 03:40:00|43590.2|43416.2|43622.6|43448.4|43635.2|43461|43590.2|43416.2|0
1604461500000|2020-11-04 03:45:00|43614.2|43440|43676.4|43502|43676.4|43502|43614.2|43440|0
1604461800000|2020-11-04 03:50:00|43682.8|43508.4|43699.9|43525.5|43699.9|43525.5|43658.9|43484.7|0
1604462100000|2020-11-04 03:55:00|43699.5|43525.1|43710.7|43536.3|43728.3|43553.7|43678.9|43504.5|0
1604462400000|2020-11-04 04:00:00|43702.7|43528.3|43708.4|43534|43721.2|43546.6|43696.2|43521.8|0
1604462700000|2020-11-04 04:05:00|43715.1|43540.5|43713.3|43538.7|43719|43544.4|43701.3|43526.9|0
1604463000000|2020-11-04 04:10:00|43727.2|43552.6|43680.4|43506|43727.2|43552.6|43667.6|43493.2|0
1604463300000|2020-11-04 04:15:00|43682.3|43507.9|43672.9|43498.5|43686|43511.6|43661.5|43487.3|0
1604463600000|2020-11-04 04:20:00|43678.4|43504|43707.1|43532.7|43707.1|43532.7|43661.3|43487.1|0
1604463900000|2020-11-04 04:25:00|43712.9|43538.3|43709.1|43534.7|43749.9|43575.3|43709.1|43534.7|0
1604464200000|2020-11-04 04:30:00|43704.8|43530.4|43709.9|43535.5|43722.9|43548.3|43704.8|43530.4|0
1604464500000|2020-11-04 04:35:00|43702|43527.6|43694.6|43520.2|43711.1|43536.7|43678.2|43503.8|0
1604464800000|2020-11-04 04:40:00|43695.4|43521|43663.3|43488.9|43695.9|43521.5|43658.9|43484.7|0
1604465100000|2020-11-04 04:45:00|43645.2|43471|43646.2|43472|43646.3|43472.1|43585.4|43411.4|0
1604465400000|2020-11-04 04:50:00|43646.4|43472.2|43668.7|43494.3|43668.7|43494.3|43616|43441.8|0
1604465700000|2020-11-04 04:55:00|43662|43487.8|43631.5|43457.3|43679.3|43504.9|43631.5|43457.3|0
1604531400000|2020-11-04 23:10:00|44224.6|44048|44501.7|44324.1|44501.7|44324.1|44224.6|44048|0
1604531700000|2020-11-04 23:15:00|44483.9|44306.3|44656|44477.8|44656|44477.8|44483.9|44306.3|0
1604532000000|2020-11-04 23:20:00|44686.9|44508.5|44622.4|44444.2|44717.4|44538.8|44599.4|44421.4|0
1604532300000|2020-11-04 23:25:00|44640.3|44462.1|44703.9|44525.5|44733.6|44555|44619.7|44441.5|0
1604532600000|2020-11-04 23:30:00|44744.8|44566.2|44689.2|44510.8|44753|44574.4|44689.2|44510.8|0
1604532900000|2020-11-04 23:35:00|44686.6|44508.2|44649.8|44471.6|44737.7|44559.1|44641.5|44463.3|0
1604533200000|2020-11-04 23:40:00|44650.9|44472.7|44457.8|44280.4|44650.9|44472.7|44441.3|44263.9|0
1604533500000|2020-11-04 23:45:00|44451|44273.6|44384.2|44207|44451|44273.6|44382.2|44205|0
1604533800000|2020-11-04 23:50:00|44409.1|44231.9|44568.7|44390.7|44568.7|44390.7|44409.1|44231.9|0
1604534100000|2020-11-04 23:55:00|44572.5|44394.5|44607.7|44429.7|44664.7|44486.3|44566.7|44388.7|0
1604534400000|2020-11-05 00:00:00|44638.6|44460.4|44696.8|44518.4|44709.2|44530.8|44638.6|44460.4|0
1604534700000|2020-11-05 00:05:00|44723.7|44545.1|44743.3|44564.7|44743.3|44564.7|44664.3|44485.9|0
1604535000000|2020-11-05 00:10:00|44756.2|44577.6|44745.5|44566.9|44775.8|44597|44745.5|44566.9|0
1604535300000|2020-11-05 00:15:00|44767.4|44588.6|44753.4|44574.8|44767.4|44588.6|44738.5|44559.9|0
1604535600000|2020-11-05 00:20:00|44763.4|44584.8|44913.4|44734.2|44945.3|44765.9|44763.4|44584.8|0
1604535900000|2020-11-05 00:25:00|44946.7|44767.3|44936.5|44757.1|44963.6|44784.2|44906.1|44726.9|0
1604536200000|2020-11-05 00:30:00|44886.8|44707.6|44910.5|44731.3|44910.5|44731.3|44811.4|44632.6|0
1604536500000|2020-11-05 00:35:00|44906.1|44726.9|44873.8|44694.6|44917.5|44738.1|44873.8|44694.6|0
1604536800000|2020-11-05 00:40:00|44865.8|44686.6|44955.9|44776.5|44958.9|44779.5|44865.8|44686.6|0
1604537100000|2020-11-05 00:45:00|44952.4|44773|44898.6|44719.4|44952.4|44773|44867.8|44688.6|0
1604537400000|2020-11-05 00:50:00|44917|44737.6|44930|44750.6|44958|44778.6|44905.1|44725.9|0
1604537700000|2020-11-05 00:55:00|44922.6|44743.2|44991.1|44811.5|45003.2|44823.6|44922.6|44743.2|0
1604538000000|2020-11-05 01:00:00|45041.5|44861.7|45067.3|44887.3|45085.6|44905.6|45041.5|44861.7|0
1604538300000|2020-11-05 01:05:00|45065.3|44885.3|44944.3|44764.9|45067.6|44887.6|44944.3|44764.9|0
1604538600000|2020-11-05 01:10:00|44904.3|44725.1|44865.1|44685.9|44904.3|44725.1|44834.4|44655.4|0
1604538900000|2020-11-05 01:15:00|44874.8|44695.6|44950.4|44771|44950.4|44771|44874.8|44695.6|0
1604539200000|2020-11-05 01:20:00|44986.1|44806.5|44918.7|44739.3|44986.1|44806.5|44902.4|44723.2|0
1604539500000|2020-11-05 01:25:00|44921.6|44742.2|44928.5|44749.1|44928.5|44749.1|44872.4|44693.2|0
1604539800000|2020-11-05 01:30:00|44921.4|44742|44904.3|44725.1|44921.4|44742|44857.9|44678.9|0
1604540100000|2020-11-05 01:35:00|44879.4|44700.2|44932.2|44752.8|44932.2|44752.8|44862.4|44683.4|0
1604540400000|2020-11-05 01:40:00|44971.6|44792|44927.7|44748.3|44972|44792.4|44927.7|44748.3|0
1604540700000|2020-11-05 01:45:00|44916.4|44737|44968.2|44788.6|44968.2|44788.6|44916.4|44737|0
1604541000000|2020-11-05 01:50:00|44959.3|44779.9|44987.4|44807.8|44988.2|44808.6|44939.6|44760.2|0
1604541300000|2020-11-05 01:55:00|45001.1|44821.5|45086.5|44906.5|45112.4|44932.4|44999.5|44819.9|0
1604541600000|2020-11-05 02:00:00|45078.9|44898.9|45049.4|44869.6|45098.1|44918.1|45023.7|44843.9|0
1604541900000|2020-11-05 02:05:00|45070.6|44890.6|45127.4|44947.2|45140.1|44959.9|45070.6|44890.6|0
1604542200000|2020-11-05 02:10:00|45141.6|44961.4|45056.2|44876.4|45141.6|44961.4|45038.2|44858.4|0
1604542500000|2020-11-05 02:15:00|45069.7|44889.7|44934.2|44754.8|45069.7|44889.7|44934.2|44754.8|0
1604542800000|2020-11-05 02:20:00|44938.8|44759.4|44922|44742.6|44965.9|44786.3|44907.7|44728.5|0
1604543100000|2020-11-05 02:25:00|44923.4|44744|44942.3|44762.9|44975.9|44796.3|44923.4|44744|0
1604543400000|2020-11-05 02:30:00|44934.5|44755.1|44899.8|44720.6|44934.5|44755.1|44867.5|44688.3|0
1604543700000|2020-11-05 02:35:00|44894.6|44715.4|44906.3|44727.1|44906.4|44727.2|44877|44697.8|0
1604544000000|2020-11-05 02:40:00|44929.9|44750.5|44902.2|44723|44931.5|44752.1|44902.2|44723|0
1604544300000|2020-11-05 02:45:00|44879.1|44699.9|44941.2|44761.8|44953.6|44774.2|44879.1|44699.9|0
1604544600000|2020-11-05 02:50:00|44943.9|44764.5|44928.8|44749.4|44943.9|44764.5|44916.5|44737.1|0
1604544900000|2020-11-05 02:55:00|44932.4|44753|44944.8|44765.4|44944.8|44765.4|44886|44706.8|0
1604545200000|2020-11-05 03:00:00|44961.8|44782.4|45011.6|44832|45017.3|44837.5|44961.8|44782.4|0
1604545500000|2020-11-05 03:05:00|45016.1|44836.3|45021.2|44841.4|45021.2|44841.4|44991.2|44811.6|0
1604545800000|2020-11-05 03:10:00|45023.4|44843.6|45019.5|44839.7|45023.4|44843.6|44988.8|44809.2|0
1604546100000|2020-11-05 03:15:00|45031.5|44851.7|45008.4|44828.8|45031.5|44851.7|44950.7|44771.3|0
1604546400000|2020-11-05 03:20:00|45026.3|44846.5|45024.1|44844.3|45035.6|44855.8|45016.5|44836.7|0
1604546700000|2020-11-05 03:25:00|45032.1|44852.3|45071.2|44891.2|45071.2|44891.2|45018.9|44839.1|0
1604547000000|2020-11-05 03:30:00|45081.8|44901.8|45074.2|44894.2|45084.9|44904.9|45048|44868.2|0
1604547300000|2020-11-05 03:35:00|45083.4|44903.4|45098|44918|45098|44918|45040.6|44860.8|0
1604547600000|2020-11-05 03:40:00|45114.9|44934.9|45078.3|44898.3|45114.9|44934.9|45067.1|44887.1|0
1604547900000|2020-11-05 03:45:00|45073.5|44893.5|45033.2|44853.4|45073.5|44893.5|45013.9|44834.3|0
1604548200000|2020-11-05 03:50:00|45028.1|44848.3|45027.6|44847.8|45045.8|44866|45003.4|44823.8|0
1604548500000|2020-11-05 03:55:00|45029.1|44849.3|45008.1|44828.5|45032.6|44852.8|45008.1|44828.5|0
1604548800000|2020-11-05 04:00:00|45012.5|44832.9|44976.2|44796.6|45017.7|44837.9|44972.8|44793.2|0
1604549100000|2020-11-05 04:05:00|44977.4|44797.8|44967.3|44787.7|45002|44822.4|44962.2|44782.8|0
1604549400000|2020-11-05 04:10:00|44966.1|44786.5|44961.6|44782.2|44984.1|44804.5|44936.4|44757|0
1604549700000|2020-11-05 04:15:00|44983.2|44803.6|44967.5|44787.9|44983.2|44803.6|44949|44769.6|0
1604550000000|2020-11-05 04:20:00|44968|44788.4|44947.9|44768.5|44986.2|44806.6|44947.9|44768.5|0
1604550300000|2020-11-05 04:25:00|44957.3|44777.9|44920.8|44741.4|44964.5|44785.1|44920.8|44741.4|0
1604550600000|2020-11-05 04:30:00|44921.9|44742.5|44969.6|44790|44974|44794.4|44921.9|44742.5|0
1604550900000|2020-11-05 04:35:00|44963.8|44784.4|44966.6|44787|44970.6|44791|44947.9|44768.5|0
1604551200000|2020-11-05 04:40:00|44966.9|44787.3|44909.4|44730.2|44972.6|44793|44909.4|44730.2|0
1604551500000|2020-11-05 04:45:00|44909.8|44730.6|44941.7|44762.3|44941.7|44762.3|44906.3|44727.1|0
1604551800000|2020-11-05 04:50:00|44950.9|44771.5|44916.2|44736.8|44950.9|44771.5|44886.6|44707.4|0
1604552100000|2020-11-05 04:55:00|44917.6|44738.2|44887.7|44708.5|44917.6|44738.2|44884.6|44705.4|0
1604617800000|2020-11-05 23:10:00|45189.9|45009.5|45000.8|44821.2|45200.9|45020.5|45000.8|44821.2|0
1604618100000|2020-11-05 23:15:00|45023|44843.2|45090.9|44910.9|45102|44922|45023|44843.2|0
1604618400000|2020-11-05 23:20:00|45100.2|44920.2|44990.7|44811.1|45100.2|44920.2|44954.4|44775|0
1604618700000|2020-11-05 23:25:00|45007.6|44828|45069.6|44889.6|45069.6|44889.6|44993|44813.4|0
1604619000000|2020-11-05 23:30:00|45058.1|44878.3|45064|44884.2|45084.2|44904.2|45043.2|44863.4|0
1604619300000|2020-11-05 23:35:00|45070.1|44890.1|45162.2|44982|45162.2|44982|45065.4|44885.4|0
1604619600000|2020-11-05 23:40:00|45183|45002.6|45171.6|44991.2|45203.1|45022.7|45162.6|44982.4|0
1604619900000|2020-11-05 23:45:00|45179|44998.6|45145.1|44964.9|45188|45007.6|45145.1|44964.9|0
1604620200000|2020-11-05 23:50:00|45128.6|44948.4|45180.1|44999.7|45207.5|45027.1|45128.6|44948.4|0
1604620500000|2020-11-05 23:55:00|45169.4|44989|45166.7|44986.3|45194.7|45014.3|45163.7|44983.5|0
1604620800000|2020-11-06 00:00:00|45140.1|44959.9|45025.1|44845.3|45140.1|44959.9|44989.7|44810.1|0
1604621100000|2020-11-06 00:05:00|45036.4|44856.6|45011.9|44832.3|45049.7|44869.9|44953.9|44774.5|0
1604621400000|2020-11-06 00:10:00|45036.5|44856.7|45035.8|44856|45057.3|44877.5|45023.5|44843.7|0
1604621700000|2020-11-06 00:15:00|45038.8|44859|44941|44761.6|45038.8|44859|44941|44761.6|0
1604622000000|2020-11-06 00:20:00|44950.3|44770.9|44920.8|44741.4|44990.7|44811.1|44920.8|44741.4|0
1604622300000|2020-11-06 00:25:00|44911|44731.8|44957.4|44778|44957.4|44778|44891.8|44712.6|0
1604622600000|2020-11-06 00:30:00|44950.8|44771.4|44931.4|44752|44950.8|44771.4|44898.2|44719|0
1604622900000|2020-11-06 00:35:00|44955.2|44775.8|44960.7|44781.3|44974|44794.4|44938.8|44759.4|0
1604623200000|2020-11-06 00:40:00|44950.9|44771.5|44944.4|44765|44964.3|44784.9|44935.6|44756.2|0
1604623500000|2020-11-06 00:45:00|44939|44759.6|44946.2|44766.8|44956.5|44777.1|44938.3|44758.9|0
1604623800000|2020-11-06 00:50:00|44950.8|44771.4|44974.9|44795.3|44981.1|44801.5|44950|44770.6|0
1604624100000|2020-11-06 00:55:00|44962.1|44782.7|44915.5|44736.1|44962.1|44782.7|44915.5|44736.1|0
1604624400000|2020-11-06 01:00:00|44924.8|44745.4|44919.3|44739.9|44946.4|44767|44915.3|44735.9|0
1604624700000|2020-11-06 01:05:00|44918.5|44739.1|44922.6|44743.2|44932.9|44753.5|44888.4|44709.2|0
1604625000000|2020-11-06 01:10:00|44911.9|44732.7|44918.1|44738.7|44954|44774.6|44908.1|44728.9|0
1604625300000|2020-11-06 01:15:00|44948.2|44768.8|44910.5|44731.3|44948.2|44768.8|44903.1|44723.9|0
1604625600000|2020-11-06 01:20:00|44902.2|44723|44913.3|44734.1|44926.7|44747.3|44902.2|44723|0
1604625900000|2020-11-06 01:25:00|44909.8|44730.6|44913.6|44734.4|44926.4|44747|44904.9|44725.7|0
1604626200000|2020-11-06 01:30:00|44925.3|44745.9|44922.7|44743.3|44927|44747.6|44893.7|44714.5|0
1604626500000|2020-11-06 01:35:00|44895.2|44716|44925.5|44746.1|44925.5|44746.1|44895.2|44716|0
1604626800000|2020-11-06 01:40:00|44922.8|44743.4|44903.2|44724|44928.2|44748.8|44901.5|44722.3|0
1604627100000|2020-11-06 01:45:00|44899|44719.8|44865.2|44686|44905.6|44726.4|44859|44680|0
1604627400000|2020-11-06 01:50:00|44888.6|44709.4|44903|44723.8|44931.3|44751.9|44888.6|44709.4|0
1604627700000|2020-11-06 01:55:00|44893.7|44714.5|44887.7|44708.5|44920|44740.6|44887.7|44708.5|0
1604628000000|2020-11-06 02:00:00|44884.1|44704.9|44899.3|44720.1|44921.7|44742.3|44884.1|44704.9|0
1604628300000|2020-11-06 02:05:00|44893.3|44714.1|44927.8|44748.4|44946|44766.6|44893.3|44714.1|0
1604628600000|2020-11-06 02:10:00|44922.1|44742.7|44895.2|44716|44929.1|44749.7|44893.3|44714.1|0
1604628900000|2020-11-06 02:15:00|44903.9|44724.7|44923.4|44744|44924|44744.6|44897.9|44718.7|0
1604629200000|2020-11-06 02:20:00|44924.6|44745.2|44920.2|44740.8|44924.6|44745.2|44902.1|44722.9|0
1604629500000|2020-11-06 02:25:00|44920.5|44741.1|44986.5|44806.9|44986.5|44806.9|44920.5|44741.1|0
1604629800000|2020-11-06 02:30:00|44987.4|44807.8|44955.9|44776.5|44987.4|44807.8|44930.6|44751.2|0
1604630100000|2020-11-06 02:35:00|44975.1|44795.5|44998.8|44819.2|44999.3|44819.7|44975.1|44795.5|0
1604630400000|2020-11-06 02:40:00|44999.1|44819.5|44996.8|44817.2|45017.6|44837.8|44989.3|44809.7|0
1604630700000|2020-11-06 02:45:00|45000.2|44820.6|45000.7|44821.1|45004.4|44824.8|44990.6|44811|0
1604631000000|2020-11-06 02:50:00|44998|44818.4|45003.9|44824.3|45014|44834.4|44996.6|44817|0
1604631300000|2020-11-06 02:55:00|45015|44835.2|45005.4|44825.8|45034|44854.2|45005.4|44825.8|0
1604631600000|2020-11-06 03:00:00|45006.6|44827|44989.7|44810.1|45014.4|44834.8|44989.7|44810.1|0
1604631900000|2020-11-06 03:05:00|44979.9|44800.3|44956.3|44776.9|44979.9|44800.3|44936.6|44757.2|0
1604632200000|2020-11-06 03:10:00|44955.9|44776.5|44957.2|44777.8|44957.2|44777.8|44943.6|44764.2|0
1604632500000|2020-11-06 03:15:00|44929.9|44750.5|45019.8|44840|45040|44860.2|44927.4|44748|0
1604632800000|2020-11-06 03:20:00|45027.8|44848|45005|44825.4|45045.1|44865.3|44999.4|44819.8|0
1604633100000|2020-11-06 03:25:00|44997.7|44818.1|44978.9|44799.3|44997.7|44818.1|44969.7|44790.1|0
1604633400000|2020-11-06 03:30:00|44962.1|44782.7|45026.2|44846.4|45026.2|44846.4|44958.8|44779.4|0
1604633700000|2020-11-06 03:35:00|45006.5|44826.9|45046.3|44866.5|45059.2|44879.4|45003.6|44824|0
1604634000000|2020-11-06 03:40:00|45029.5|44849.7|45047.3|44867.5|45058.2|44878.4|45024.8|44845|0
1604634300000|2020-11-06 03:45:00|45037.1|44857.3|45037.2|44857.4|45052.4|44872.6|45037.1|44857.3|0
1604634600000|2020-11-06 03:50:00|45038.1|44858.3|45020.4|44840.6|45055|44875.2|45020.4|44840.6|0
1604634900000|2020-11-06 03:55:00|45034.8|44855|44918.4|44739|45034.8|44855|44918.4|44739|0
1604635200000|2020-11-06 04:00:00|44918.5|44739.1|44904.5|44725.3|44958.8|44779.4|44904.1|44724.9|0
1604635500000|2020-11-06 04:05:00|44882.7|44703.5|44873.6|44694.4|44919.7|44740.3|44872.3|44693.1|0
1604635800000|2020-11-06 04:10:00|44888.1|44708.9|44843.5|44664.5|44924.8|44745.4|44843.5|44664.5|0
1604636100000|2020-11-06 04:15:00|44835.2|44656.2|44892.4|44713.2|44899.6|44720.4|44835.2|44656.2|0
1604636400000|2020-11-06 04:20:00|44901.1|44721.9|44885.2|44706|44918.5|44739.1|44885.2|44706|0
1604636700000|2020-11-06 04:25:00|44889.1|44709.9|44796.1|44617.3|44889.1|44709.9|44796.1|44617.3|0
1604637000000|2020-11-06 04:30:00|44796.4|44617.6|44864.8|44685.6|44864.8|44685.6|44796.2|44617.4|0
1604637300000|2020-11-06 04:35:00|44864.9|44685.7|44890.6|44711.4|44890.6|44711.4|44848.9|44669.9|0
1604637600000|2020-11-06 04:40:00|44898.1|44718.9|44854.3|44675.3|44898.1|44718.9|44839.1|44660.1|0
1604637900000|2020-11-06 04:45:00|44837.2|44658.2|44826.5|44647.5|44854.5|44675.5|44826.5|44647.5|0
1604638200000|2020-11-06 04:50:00|44826|44647|44807.8|44629|44826|44647|44801.6|44622.8|0
1604638500000|2020-11-06 04:55:00|44820.8|44641.8|44816.1|44637.1|44820.8|44641.8|44745.9|44567.3|0
1604877000000|2020-11-08 23:10:00|45321.5|45140.5|45271.4|45090.6|45323.7|45142.7|45271.4|45090.6|0
1604877300000|2020-11-08 23:15:00|45294.4|45113.6|45362.8|45181.8|45362.8|45181.8|45285.1|45104.3|0
1604877600000|2020-11-08 23:20:00|45379.9|45198.7|45438.6|45257.2|45438.6|45257.2|45364.5|45183.5|0
1604877900000|2020-11-08 23:25:00|45426.8|45245.4|45527.4|45345.6|45533|45351.2|45404|45222.8|0
1604878200000|2020-11-08 23:30:00|45535|45353.2|45637.5|45455.3|45649.2|45467|45535|45353.2|0
1604878500000|2020-11-08 23:35:00|45625|45442.8|45602|45420|45625|45442.8|45545.9|45364.1|0
1604878800000|2020-11-08 23:40:00|45614.1|45432.1|45635.2|45453|45635.2|45453|45600.8|45418.8|0
1604879100000|2020-11-08 23:45:00|45642.2|45460|45658.3|45476.1|45678.4|45496|45633.3|45451.1|0
1604879400000|2020-11-08 23:50:00|45643.3|45461.1|45661.7|45479.5|45661.7|45479.5|45624.7|45442.5|0
1604879700000|2020-11-08 23:55:00|45718.3|45535.7|45658.3|45476.1|45718.3|45535.7|45658.3|45476.1|0
1604880000000|2020-11-09 00:00:00|45637.3|45455.1|45635.3|45453.1|45655.7|45473.5|45621|45438.8|0
1604880300000|2020-11-09 00:05:00|45625.5|45443.3|45622.9|45440.7|45649.8|45467.6|45619.2|45437|0
1604880600000|2020-11-09 00:10:00|45611.1|45429.1|45656.3|45474.1|45670.9|45488.5|45611.1|45429.1|0
1604880900000|2020-11-09 00:15:00|45665|45482.8|45644.8|45462.6|45690.1|45507.7|45644.7|45462.5|0
1604881200000|2020-11-09 00:20:00|45645.3|45463.1|45663.6|45481.4|45674.8|45492.4|45644|45461.8|0
1604881500000|2020-11-09 00:25:00|45670.7|45488.3|45630.8|45448.6|45670.7|45488.3|45627.4|45445.2|0
1604881800000|2020-11-09 00:30:00|45639.5|45457.3|45607.6|45425.6|45651.3|45469.1|45607.6|45425.6|0
1604882100000|2020-11-09 00:35:00|45620.1|45437.9|45635.5|45453.3|45640.8|45458.6|45614.7|45432.7|0
1604882400000|2020-11-09 00:40:00|45655|45472.8|45616.1|45434|45655|45472.8|45605.6|45423.6|0
1604882700000|2020-11-09 00:45:00|45607.1|45425.1|45638.2|45456|45649.7|45467.5|45607.1|45425.1|0
1604883000000|2020-11-09 00:50:00|45631.7|45449.5|45647.9|45465.7|45658.2|45476|45631.7|45449.5|0
1604883300000|2020-11-09 00:55:00|45655.9|45473.7|45660.9|45478.7|45692.3|45509.9|45655.9|45473.7|0
1604883600000|2020-11-09 01:00:00|45660.4|45478.2|45639.1|45456.9|45672.1|45489.7|45635.4|45453.2|0
1604883900000|2020-11-09 01:05:00|45663.7|45481.5|45684.6|45502.2|45687.4|45505|45663.7|45481.5|0
1604884200000|2020-11-09 01:10:00|45681.3|45498.9|45696.1|45513.7|45697.4|45515|45681.3|45498.9|0
1604884500000|2020-11-09 01:15:00|45691.1|45508.7|45701.2|45518.8|45701.2|45518.8|45679.3|45496.9|0
1604884800000|2020-11-09 01:20:00|45706.5|45524.1|45705|45522.6|45713.4|45531|45686.4|45504|0
1604885100000|2020-11-09 01:25:00|45701|45518.6|45699.4|45517|45703.5|45521.1|45691.9|45509.5|0
1604885400000|2020-11-09 01:30:00|45695.7|45513.3|45620|45437.8|45695.7|45513.3|45612.7|45430.7|0
1604885700000|2020-11-09 01:35:00|45615.9|45433.9|45624.5|45442.3|45625.4|45443.2|45593.6|45411.6|0
1604886000000|2020-11-09 01:40:00|45630.6|45448.4|45624.4|45442.2|45636.1|45453.9|45618|45435.8|0
1604886300000|2020-11-09 01:45:00|45618.7|45436.5|45623.1|45440.9|45647.5|45465.3|45609.9|45427.9|0
1604886600000|2020-11-09 01:50:00|45610.1|45428.1|45621.3|45439.1|45631|45448.8|45588.4|45406.4|0
1604886900000|2020-11-09 01:55:00|45622.4|45440.2|45645.4|45463.2|45645.4|45463.2|45620.4|45438.2|0
1604887200000|2020-11-09 02:00:00|45650|45467.8|45646|45463.8|45654.9|45472.7|45624.2|45442|0
1604887500000|2020-11-09 02:05:00|45651|45468.8|45642|45459.8|45651|45468.8|45608.3|45426.3|0
1604887800000|2020-11-09 02:10:00|45643.2|45461|45642.3|45460.1|45647.3|45465.1|45628.1|45445.9|0
1604888100000|2020-11-09 02:15:00|45634.4|45452.2|45588.6|45406.6|45634.4|45452.2|45588.6|45406.6|0
1604888400000|2020-11-09 02:20:00|45576.3|45394.3|45567.5|45385.5|45591.7|45409.7|45567.5|45385.5|0
1604888700000|2020-11-09 02:25:00|45574.4|45392.4|45578.2|45396.2|45578.2|45396.2|45552.5|45370.7|0
1604889000000|2020-11-09 02:30:00|45586|45404|45581.9|45399.9|45588.1|45406.1|45562.5|45380.7|0
1604889300000|2020-11-09 02:35:00|45567.3|45385.3|45565.5|45383.7|45570.2|45388.2|45536.6|45354.8|0
1604889600000|2020-11-09 02:40:00|45553.2|45371.4|45564.6|45382.8|45565.5|45383.7|45539.5|45357.7|0
1604889900000|2020-11-09 02:45:00|45543.4|45361.6|45553|45371.2|45556.8|45375|45517.1|45335.3|0
1604890200000|2020-11-09 02:50:00|45536.9|45355.1|45558.2|45376.4|45564|45382.2|45533.9|45352.1|0
1604890500000|2020-11-09 02:55:00|45554|45372.2|45555.9|45374.1|45555.9|45374.1|45537|45355.2|0
1604890800000|2020-11-09 03:00:00|45547.1|45365.3|45529.1|45347.3|45548.7|45366.9|45522.2|45340.4|0
1604891100000|2020-11-09 03:05:00|45527.9|45346.1|45561.8|45380|45561.8|45380|45519.1|45337.3|0
1604891400000|2020-11-09 03:10:00|45563.1|45381.3|45553.3|45371.5|45563.1|45381.3|45526.6|45344.8|0
1604891700000|2020-11-09 03:15:00|45547.2|45365.4|45552.5|45370.7|45560.8|45379|45544.9|45363.1|0
1604892000000|2020-11-09 03:20:00|45525.1|45343.3|45495.8|45314.2|45537|45355.2|45495.8|45314.2|0
1604892300000|2020-11-09 03:25:00|45497.8|45316.2|45506.6|45325|45506.6|45325|45458.9|45277.5|0
1604892600000|2020-11-09 03:30:00|45524.6|45342.8|45468.4|45286.8|45526.4|45344.6|45445.2|45263.8|0
1604892900000|2020-11-09 03:35:00|45455.9|45274.5|45495.7|45314.1|45510.7|45329.1|45455.9|45274.5|0
1604893200000|2020-11-09 03:40:00|45500.2|45318.6|45461.5|45280.1|45506.1|45324.5|45453.8|45272.4|0
1604893500000|2020-11-09 03:45:00|45461.3|45279.9|45480|45298.4|45480|45298.4|45458.6|45277.2|0
1604893800000|2020-11-09 03:50:00|45472.3|45290.7|45525.9|45344.1|45525.9|45344.1|45468.5|45286.9|0
1604894100000|2020-11-09 03:55:00|45534|45352.2|45565.4|45383.6|45565.4|45383.6|45534|45352.2|0
1604894400000|2020-11-09 04:00:00|45568.4|45386.4|45570.2|45388.2|45590.3|45408.3|45568.4|45386.4|0
1604894700000|2020-11-09 04:05:00|45556.2|45374.4|45522.8|45341|45556.2|45374.4|45512.6|45331|0
1604895000000|2020-11-09 04:10:00|45530.3|45348.5|45538.5|45356.7|45540.5|45358.7|45512|45330.4|0
1604895300000|2020-11-09 04:15:00|45541|45359.2|45535.1|45353.3|45548|45366.2|45531|45349.2|0
1604895600000|2020-11-09 04:20:00|45533.1|45351.3|45496.5|45314.9|45533.1|45351.3|45483.5|45301.9|0
1604895900000|2020-11-09 04:25:00|45496.2|45314.6|45475|45293.4|45496.2|45314.6|45466.7|45285.1|0
1604896200000|2020-11-09 04:30:00|45480.2|45298.6|45472.4|45290.8|45485.3|45303.7|45449.3|45267.9|0
1604896500000|2020-11-09 04:35:00|45475.1|45293.5|45487.6|45306|45487.6|45306|45452|45270.6|0
1604896800000|2020-11-09 04:40:00|45486.1|45304.5|45460.9|45279.5|45486.1|45304.5|45448.8|45267.4|0
1604897100000|2020-11-09 04:45:00|45461.3|45279.9|45462.7|45281.3|45471.9|45290.3|45444.8|45263.4|0
1604897400000|2020-11-09 04:50:00|45467.6|45286|45464.6|45283.2|45467.6|45286|45439.5|45258.1|0
1604897700000|2020-11-09 04:55:00|45459.6|45278.2|45394.9|45213.7|45459.6|45278.2|45394.9|45213.7|0
1604963400000|2020-11-09 23:10:00|45655.8|45473.6|45929.1|45745.7|45945.5|45762.1|45655.8|45473.6|0
1604963700000|2020-11-09 23:15:00|45923.4|45740|45907.5|45724.3|45949|45765.6|45900.2|45717|0
1604964000000|2020-11-09 23:20:00|45824.9|45641.9|45587.6|45405.6|45824.9|45641.9|45556.8|45375|0
1604964300000|2020-11-09 23:25:00|45544.4|45362.6|45492.4|45310.8|45597.2|45415.2|45489.6|45308|0
1604964600000|2020-11-09 23:30:00|45551.7|45369.9|45920.6|45737.2|45920.6|45737.2|45551.7|45369.9|0
1604964900000|2020-11-09 23:35:00|45913.7|45730.5|45794.9|45612.1|45943.2|45759.8|45794.9|45612.1|0
1604965200000|2020-11-09 23:40:00|45771|45588.2|45679.4|45497|45773.6|45590.8|45679.4|45497|0
1604965500000|2020-11-09 23:45:00|45706.5|45524.1|45684.2|45501.8|45717.4|45534.8|45636.6|45454.4|0
1604965800000|2020-11-09 23:50:00|45682.3|45499.9|45652.2|45470|45720.9|45538.3|45636.5|45454.3|0
1604966100000|2020-11-09 23:55:00|45627.2|45445|45632.2|45450|45667.9|45485.5|45608.8|45426.8|0
1604966400000|2020-11-10 00:00:00|45612.7|45430.7|45470.2|45288.6|45612.7|45430.7|45441.4|45260|0
1604966700000|2020-11-10 00:05:00|45468.6|45287|45503.6|45322|45508.6|45327|45462.6|45281.2|0
1604967000000|2020-11-10 00:10:00|45507.8|45326.2|45481|45299.4|45527.9|45346.1|45447.5|45266.1|0
1604967300000|2020-11-10 00:15:00|45490.8|45309.2|45449|45267.6|45490.8|45309.2|45391.1|45209.9|0
1604967600000|2020-11-10 00:20:00|45421.3|45239.9|45399.3|45218.1|45421.3|45239.9|45328.1|45147.1|0
1604967900000|2020-11-10 00:25:00|45366.2|45185|45359.5|45178.5|45387.8|45206.6|45350.1|45169.1|0
1604968200000|2020-11-10 00:30:00|45343|45162|45323|45142|45369.5|45188.3|45323|45142|0
1604968500000|2020-11-10 00:35:00|45345.9|45164.9|45412.6|45231.4|45412.6|45231.4|45345.9|45164.9|0
1604968800000|2020-11-10 00:40:00|45403.3|45222.1|45528.9|45347.1|45541|45359.2|45403.3|45222.1|0
1604969100000|2020-11-10 00:45:00|45458.9|45277.5|45601|45419|45601|45419|45458.9|45277.5|0
1604969400000|2020-11-10 00:50:00|45631.7|45449.5|45677.1|45494.7|45701.2|45518.8|45609.6|45427.6|0
1604969700000|2020-11-10 00:55:00|45676.4|45494|45682.8|45500.4|45682.8|45500.4|45606.3|45424.3|0
1604970000000|2020-11-10 01:00:00|45680.5|45498.1|45706.6|45524.2|45726.9|45544.3|45669.1|45486.7|0
1604970300000|2020-11-10 01:05:00|45708.6|45526.2|45690.2|45507.8|45717.1|45534.5|45670.7|45488.3|0
1604970600000|2020-11-10 01:10:00|45704.5|45522.1|45799.9|45617.1|45799.9|45617.1|45704.5|45522.1|0
1604970900000|2020-11-10 01:15:00|45787.4|45604.6|45789.9|45607.1|45797|45614.2|45758.4|45575.8|0
1604971200000|2020-11-10 01:20:00|45779.4|45596.6|45785.7|45602.9|45785.7|45602.9|45746.7|45564.1|0
1604971500000|2020-11-10 01:25:00|45748.8|45566.2|45771.1|45588.3|45800|45617.2|45748.8|45566.2|0
1604971800000|2020-11-10 01:30:00|45768|45585.2|45716.6|45534|45780.2|45597.4|45706.1|45523.7|0
1604972100000|2020-11-10 01:35:00|45705.9|45523.5|45623.3|45441.1|45710.4|45528|45623.3|45441.1|0
1604972400000|2020-11-10 01:40:00|45590.5|45408.5|45563.8|45382|45602.9|45420.9|45563.8|45382|0
1604972700000|2020-11-10 01:45:00|45578.1|45396.1|45545.4|45363.6|45578.1|45396.1|45536.1|45354.3|0
1604973000000|2020-11-10 01:50:00|45543.4|45361.6|45528.4|45346.6|45543.4|45361.6|45522.7|45340.9|0
1604973300000|2020-11-10 01:55:00|45530.8|45349|45392.8|45211.6|45530.8|45349|45392.8|45211.6|0
1604973600000|2020-11-10 02:00:00|45371.7|45190.5|45419.8|45238.4|45442.4|45261|45371.7|45190.5|0
1604973900000|2020-11-10 02:05:00|45441.9|45260.5|45452|45270.6|45452|45270.6|45418.6|45237.2|0
1604974200000|2020-11-10 02:10:00|45454.1|45272.7|45450.2|45268.8|45486.8|45305.2|45436.6|45255.2|0
1604974500000|2020-11-10 02:15:00|45453.2|45271.8|45475.2|45293.6|45502.7|45321.1|45453.2|45271.8|0
1604974800000|2020-11-10 02:20:00|45483.8|45302.2|45366.6|45185.4|45483.8|45302.2|45366.6|45185.4|0
1604975100000|2020-11-10 02:25:00|45385.7|45204.5|45380.3|45199.1|45432.4|45251|45357.7|45176.7|0
1604975400000|2020-11-10 02:30:00|45383.3|45202.1|45378.8|45197.6|45402.1|45220.9|45358.6|45177.6|0
1604975700000|2020-11-10 02:35:00|45356.4|45175.4|45316.5|45135.5|45357|45176|45306.2|45125.4|0
1604976000000|2020-11-10 02:40:00|45329.4|45148.4|45299.7|45118.9|45329.4|45148.4|45291.7|45110.9|0
1604976300000|2020-11-10 02:45:00|45286.9|45106.1|45279.2|45098.4|45325.1|45144.1|45271.2|45090.4|0
1604976600000|2020-11-10 02:50:00|45283.7|45102.9|45286.5|45105.7|45309.6|45128.8|45283.7|45102.9|0
1604976900000|2020-11-10 02:55:00|45289.2|45108.4|45250.5|45069.9|45289.2|45108.4|45249.8|45069.2|0
1604977200000|2020-11-10 03:00:00|45250|45069.4|45240.4|45059.8|45250|45069.4|45199.2|45018.8|0
1604977500000|2020-11-10 03:05:00|45229.2|45048.6|45249.1|45068.5|45284.1|45103.3|45218.9|45038.3|0
1604977800000|2020-11-10 03:10:00|45250.9|45070.3|45228.6|45048|45265|45084.4|45220.7|45040.1|0
1604978100000|2020-11-10 03:15:00|45263.8|45083.2|45270.9|45090.1|45273.2|45092.4|45254.2|45073.6|0
1604978400000|2020-11-10 03:20:00|45277.1|45096.3|45282.1|45101.3|45297.9|45117.1|45258.2|45077.6|0
1604978700000|2020-11-10 03:25:00|45275.7|45094.9|45296.8|45116|45296.8|45116|45268.9|45088.1|0
1604979000000|2020-11-10 03:30:00|45279.9|45099.1|45280.9|45100.1|45295.5|45114.7|45275|45094.2|0
1604979300000|2020-11-10 03:35:00|45272.8|45092|45242.8|45062.2|45292.3|45111.5|45235.6|45055|0
1604979600000|2020-11-10 03:40:00|45263|45082.4|45266.8|45086|45289.7|45108.9|45263|45082.4|0
1604979900000|2020-11-10 03:45:00|45275.9|45095.1|45268.3|45087.5|45292.5|45111.7|45268.3|45087.5|0
1604980200000|2020-11-10 03:50:00|45277|45096.2|45306.4|45125.6|45306.4|45125.6|45258.5|45077.9|0
1604980500000|2020-11-10 03:55:00|45316.1|45135.1|45269.5|45088.7|45316.1|45135.1|45267.3|45086.5|0
1604980800000|2020-11-10 04:00:00|45247.1|45066.5|45250.6|45070|45277.2|45096.4|45247.1|45066.5|0
1604981100000|2020-11-10 04:05:00|45201|45020.6|45175.8|44995.4|45217.4|45036.8|45175.8|44995.4|0
1604981400000|2020-11-10 04:10:00|45161.1|44980.9|45138.7|44958.5|45173.7|44993.3|45131.6|44951.4|0
1604981700000|2020-11-10 04:15:00|45133|44952.8|45167.2|44986.8|45167.2|44986.8|45118|44937.8|0
1604982000000|2020-11-10 04:20:00|45189.4|45009|45162.4|44982.2|45198.2|45017.8|45157.1|44976.9|0
1604982300000|2020-11-10 04:25:00|45170.7|44990.3|45197.7|45017.3|45207|45026.6|45157.6|44977.4|0
1604982600000|2020-11-10 04:30:00|45216.3|45035.7|45209|45028.6|45229|45048.4|45203.9|45023.5|0
1604982900000|2020-11-10 04:35:00|45204.2|45023.8|45200.3|45019.9|45208.3|45027.9|45182|45001.6|0
1604983200000|2020-11-10 04:40:00|45185|45004.6|45141.8|44961.6|45194.5|45014.1|45141.8|44961.6|0
1604983500000|2020-11-10 04:45:00|45147.8|44967.6|45119.2|44939|45168.4|44988|45119.2|44939|0
1604983800000|2020-11-10 04:50:00|45108|44928|45063.6|44883.8|45108|44928|45059.5|44879.7|0
1604984100000|2020-11-10 04:55:00|45051.6|44871.8|45113|44933|45113|44933|45043.7|44863.9|0
1605049800000|2020-11-10 23:10:00|45295.4|45114.6|45607.6|45425.6|45607.6|45425.6|45295.4|45114.6|0
1605050100000|2020-11-10 23:15:00|45636.4|45454.2|45326.5|45145.5|45636.4|45454.2|45319.2|45138.2|0
1605050400000|2020-11-10 23:20:00|45321.1|45140.1|45527.6|45345.8|45527.6|45345.8|45242.4|45061.8|0
1605050700000|2020-11-10 23:25:00|45520.7|45338.9|45450.5|45269.1|45545.3|45363.5|45450.5|45269.1|0
1605051000000|2020-11-10 23:30:00|45448.3|45266.9|45443.3|45261.9|45458.7|45277.3|45388.7|45207.5|0
1605051300000|2020-11-10 23:35:00|45433.9|45252.5|45437.4|45256|45466.2|45284.6|45398.6|45217.4|0
1605051600000|2020-11-10 23:40:00|45431.9|45250.5|45455.6|45274.2|45473.4|45291.8|45403.6|45222.4|0
1605051900000|2020-11-10 23:45:00|45476.8|45295.2|45510.2|45328.6|45510.2|45328.6|45458.9|45277.5|0
1605052200000|2020-11-10 23:50:00|45525.4|45343.6|45520.6|45338.8|45527.6|45345.8|45485.7|45304.1|0
1605052500000|2020-11-10 23:55:00|45518.6|45336.8|45496|45314.4|45523.6|45341.8|45488.5|45306.9|0
1604966400000|2020-11-10 00:00:00|45612.7|45430.7|45470.2|45288.6|45612.7|45430.7|45441.4|45260|0
1604966700000|2020-11-10 00:05:00|45468.6|45287|45503.6|45322|45508.6|45327|45462.6|45281.2|0
1604967000000|2020-11-10 00:10:00|45507.8|45326.2|45481|45299.4|45527.9|45346.1|45447.5|45266.1|0
1604967300000|2020-11-10 00:15:00|45490.8|45309.2|45449|45267.6|45490.8|45309.2|45391.1|45209.9|0
1604967600000|2020-11-10 00:20:00|45421.3|45239.9|45399.3|45218.1|45421.3|45239.9|45328.1|45147.1|0
1604967900000|2020-11-10 00:25:00|45366.2|45185|45359.5|45178.5|45387.8|45206.6|45350.1|45169.1|0
1604968200000|2020-11-10 00:30:00|45343|45162|45323|45142|45369.5|45188.3|45323|45142|0
1604968500000|2020-11-10 00:35:00|45345.9|45164.9|45412.6|45231.4|45412.6|45231.4|45345.9|45164.9|0
1604968800000|2020-11-10 00:40:00|45403.3|45222.1|45528.9|45347.1|45541|45359.2|45403.3|45222.1|0
1604969100000|2020-11-10 00:45:00|45458.9|45277.5|45601|45419|45601|45419|45458.9|45277.5|0
1604969400000|2020-11-10 00:50:00|45631.7|45449.5|45677.1|45494.7|45701.2|45518.8|45609.6|45427.6|0
1604969700000|2020-11-10 00:55:00|45676.4|45494|45682.8|45500.4|45682.8|45500.4|45606.3|45424.3|0
1604970000000|2020-11-10 01:00:00|45680.5|45498.1|45706.6|45524.2|45726.9|45544.3|45669.1|45486.7|0
1604970300000|2020-11-10 01:05:00|45708.6|45526.2|45690.2|45507.8|45717.1|45534.5|45670.7|45488.3|0
1604970600000|2020-11-10 01:10:00|45704.5|45522.1|45799.9|45617.1|45799.9|45617.1|45704.5|45522.1|0
1604970900000|2020-11-10 01:15:00|45787.4|45604.6|45789.9|45607.1|45797|45614.2|45758.4|45575.8|0
1604971200000|2020-11-10 01:20:00|45779.4|45596.6|45785.7|45602.9|45785.7|45602.9|45746.7|45564.1|0
1604971500000|2020-11-10 01:25:00|45748.8|45566.2|45771.1|45588.3|45800|45617.2|45748.8|45566.2|0
1604971800000|2020-11-10 01:30:00|45768|45585.2|45716.6|45534|45780.2|45597.4|45706.1|45523.7|0
1604972100000|2020-11-10 01:35:00|45705.9|45523.5|45623.3|45441.1|45710.4|45528|45623.3|45441.1|0
1604972400000|2020-11-10 01:40:00|45590.5|45408.5|45563.8|45382|45602.9|45420.9|45563.8|45382|0
1604972700000|2020-11-10 01:45:00|45578.1|45396.1|45545.4|45363.6|45578.1|45396.1|45536.1|45354.3|0
1604973000000|2020-11-10 01:50:00|45543.4|45361.6|45528.4|45346.6|45543.4|45361.6|45522.7|45340.9|0
1604973300000|2020-11-10 01:55:00|45530.8|45349|45392.8|45211.6|45530.8|45349|45392.8|45211.6|0
1604973600000|2020-11-10 02:00:00|45371.7|45190.5|45419.8|45238.4|45442.4|45261|45371.7|45190.5|0
1604973900000|2020-11-10 02:05:00|45441.9|45260.5|45452|45270.6|45452|45270.6|45418.6|45237.2|0
1604974200000|2020-11-10 02:10:00|45454.1|45272.7|45450.2|45268.8|45486.8|45305.2|45436.6|45255.2|0
1604974500000|2020-11-10 02:15:00|45453.2|45271.8|45475.2|45293.6|45502.7|45321.1|45453.2|45271.8|0
1604974800000|2020-11-10 02:20:00|45483.8|45302.2|45366.6|45185.4|45483.8|45302.2|45366.6|45185.4|0
1604975100000|2020-11-10 02:25:00|45385.7|45204.5|45380.3|45199.1|45432.4|45251|45357.7|45176.7|0
1604975400000|2020-11-10 02:30:00|45383.3|45202.1|45378.8|45197.6|45402.1|45220.9|45358.6|45177.6|0
1604975700000|2020-11-10 02:35:00|45356.4|45175.4|45316.5|45135.5|45357|45176|45306.2|45125.4|0
1604976000000|2020-11-10 02:40:00|45329.4|45148.4|45299.7|45118.9|45329.4|45148.4|45291.7|45110.9|0
1604976300000|2020-11-10 02:45:00|45286.9|45106.1|45279.2|45098.4|45325.1|45144.1|45271.2|45090.4|0
1604976600000|2020-11-10 02:50:00|45283.7|45102.9|45286.5|45105.7|45309.6|45128.8|45283.7|45102.9|0
1604976900000|2020-11-10 02:55:00|45289.2|45108.4|45250.5|45069.9|45289.2|45108.4|45249.8|45069.2|0
1604977200000|2020-11-10 03:00:00|45250|45069.4|45240.4|45059.8|45250|45069.4|45199.2|45018.8|0
1604977500000|2020-11-10 03:05:00|45229.2|45048.6|45249.1|45068.5|45284.1|45103.3|45218.9|45038.3|0
1604977800000|2020-11-10 03:10:00|45250.9|45070.3|45228.6|45048|45265|45084.4|45220.7|45040.1|0
1604978100000|2020-11-10 03:15:00|45263.8|45083.2|45270.9|45090.1|45273.2|45092.4|45254.2|45073.6|0
1604978400000|2020-11-10 03:20:00|45277.1|45096.3|45282.1|45101.3|45297.9|45117.1|45258.2|45077.6|0
1604978700000|2020-11-10 03:25:00|45275.7|45094.9|45296.8|45116|45296.8|45116|45268.9|45088.1|0
1604979000000|2020-11-10 03:30:00|45279.9|45099.1|45280.9|45100.1|45295.5|45114.7|45275|45094.2|0
1604979300000|2020-11-10 03:35:00|45272.8|45092|45242.8|45062.2|45292.3|45111.5|45235.6|45055|0
1604979600000|2020-11-10 03:40:00|45263|45082.4|45266.8|45086|45289.7|45108.9|45263|45082.4|0
1604979900000|2020-11-10 03:45:00|45275.9|45095.1|45268.3|45087.5|45292.5|45111.7|45268.3|45087.5|0
1604980200000|2020-11-10 03:50:00|45277|45096.2|45306.4|45125.6|45306.4|45125.6|45258.5|45077.9|0
1604980500000|2020-11-10 03:55:00|45316.1|45135.1|45269.5|45088.7|45316.1|45135.1|45267.3|45086.5|0
1604980800000|2020-11-10 04:00:00|45247.1|45066.5|45250.6|45070|45277.2|45096.4|45247.1|45066.5|0
1604981100000|2020-11-10 04:05:00|45201|45020.6|45175.8|44995.4|45217.4|45036.8|45175.8|44995.4|0
1604981400000|2020-11-10 04:10:00|45161.1|44980.9|45138.7|44958.5|45173.7|44993.3|45131.6|44951.4|0
1604981700000|2020-11-10 04:15:00|45133|44952.8|45167.2|44986.8|45167.2|44986.8|45118|44937.8|0
1604982000000|2020-11-10 04:20:00|45189.4|45009|45162.4|44982.2|45198.2|45017.8|45157.1|44976.9|0
1604982300000|2020-11-10 04:25:00|45170.7|44990.3|45197.7|45017.3|45207|45026.6|45157.6|44977.4|0
1604982600000|2020-11-10 04:30:00|45216.3|45035.7|45209|45028.6|45229|45048.4|45203.9|45023.5|0
1604982900000|2020-11-10 04:35:00|45204.2|45023.8|45200.3|45019.9|45208.3|45027.9|45182|45001.6|0
1604983200000|2020-11-10 04:40:00|45185|45004.6|45141.8|44961.6|45194.5|45014.1|45141.8|44961.6|0
1604983500000|2020-11-10 04:45:00|45147.8|44967.6|45119.2|44939|45168.4|44988|45119.2|44939|0
1604983800000|2020-11-10 04:50:00|45108|44928|45063.6|44883.8|45108|44928|45059.5|44879.7|0
1604984100000|2020-11-10 04:55:00|45051.6|44871.8|45113|44933|45113|44933|45043.7|44863.9|0
1605049800000|2020-11-10 23:10:00|45295.4|45114.6|45607.6|45425.6|45607.6|45425.6|45295.4|45114.6|0
1605050100000|2020-11-10 23:15:00|45636.4|45454.2|45326.5|45145.5|45636.4|45454.2|45319.2|45138.2|0
1605050400000|2020-11-10 23:20:00|45321.1|45140.1|45527.6|45345.8|45527.6|45345.8|45242.4|45061.8|0
1605050700000|2020-11-10 23:25:00|45520.7|45338.9|45450.5|45269.1|45545.3|45363.5|45450.5|45269.1|0
1605051000000|2020-11-10 23:30:00|45448.3|45266.9|45443.3|45261.9|45458.7|45277.3|45388.7|45207.5|0
1605051300000|2020-11-10 23:35:00|45433.9|45252.5|45437.4|45256|45466.2|45284.6|45398.6|45217.4|0
1605051600000|2020-11-10 23:40:00|45431.9|45250.5|45455.6|45274.2|45473.4|45291.8|45403.6|45222.4|0
1605051900000|2020-11-10 23:45:00|45476.8|45295.2|45510.2|45328.6|45510.2|45328.6|45458.9|45277.5|0
1605052200000|2020-11-10 23:50:00|45525.4|45343.6|45520.6|45338.8|45527.6|45345.8|45485.7|45304.1|0
1605052500000|2020-11-10 23:55:00|45518.6|45336.8|45496|45314.4|45523.6|45341.8|45488.5|45306.9|0
1605052800000|2020-11-11 00:00:00|45484.7|45303.1|45431.9|45250.5|45505.7|45324.1|45420|45238.6|0
1605053100000|2020-11-11 00:05:00|45407.3|45226.1|45419.5|45238.1|45443.5|45262.1|45372.9|45191.7|0
1605053400000|2020-11-11 00:10:00|45435|45253.6|45379.2|45198|45455|45273.6|45379.2|45198|0
1605053700000|2020-11-11 00:15:00|45365.6|45184.5|45355.7|45174.7|45396.2|45215|45346.5|45165.5|0
1605054000000|2020-11-11 00:20:00|45320.1|45139.1|45389.3|45208.1|45399.3|45218.1|45320.1|45139.1|0
1605054300000|2020-11-11 00:25:00|45375.8|45194.6|45366.7|45185.5|45375.8|45194.6|45326.2|45145.2|0
1605054600000|2020-11-11 00:30:00|45384.6|45203.4|45341.2|45160.2|45393.4|45212.2|45341.2|45160.2|0
1605054900000|2020-11-11 00:35:00|45334.9|45153.9|45411.6|45230.4|45419.2|45237.8|45334.9|45153.9|0
1605055200000|2020-11-11 00:40:00|45423.1|45241.7|45426.7|45245.3|45441.8|45260.4|45376.7|45195.5|0
1605055500000|2020-11-11 00:45:00|45439.3|45257.9|45440.9|45259.5|45440.9|45259.5|45398.8|45217.6|0
1605055800000|2020-11-11 00:50:00|45435.5|45254.1|45475|45293.4|45477.7|45296.1|45421.1|45239.7|0
1605056100000|2020-11-11 00:55:00|45475.8|45294.2|45466.7|45285.1|45475.8|45294.2|45445.2|45263.8|0
1605056400000|2020-11-11 01:00:00|45459.8|45278.4|45441.3|45259.9|45459.8|45278.4|45424.3|45242.9|0
1605056700000|2020-11-11 01:05:00|45426.7|45245.3|45447.4|45266|45447.4|45266|45423.5|45242.1|0
1605057000000|2020-11-11 01:10:00|45458.4|45277|45466.2|45284.6|45474.5|45292.9|45445.2|45263.8|0
1605057300000|2020-11-11 01:15:00|45470.1|45288.5|45474.3|45292.7|45474.8|45293.2|45452.3|45270.9|0
1605057600000|2020-11-11 01:20:00|45468.1|45286.5|45461.9|45280.5|45468.1|45286.5|45442.6|45261.2|0
1605057900000|2020-11-11 01:25:00|45460.7|45279.3|45432.8|45251.4|45460.7|45279.3|45432.8|45251.4|0
1605058200000|2020-11-11 01:30:00|45441.2|45259.8|45412.6|45231.4|45441.2|45259.8|45412.6|45231.4|0
1605058500000|2020-11-11 01:35:00|45407.9|45226.7|45376.6|45195.4|45427.2|45245.8|45376.6|45195.4|0
1605058800000|2020-11-11 01:40:00|45380.2|45199|45374.4|45193.2|45381.9|45200.7|45354.1|45173.1|0
1605059100000|2020-11-11 01:45:00|45405.3|45224.1|45425|45243.6|45450.5|45269.1|45400.7|45219.5|0
1605059400000|2020-11-11 01:50:00|45433.1|45251.7|45373.6|45192.4|45451.6|45270.2|45373.6|45192.4|0
1605059700000|2020-11-11 01:55:00|45368.5|45187.3|45401.7|45220.5|45419.2|45237.8|45368.5|45187.3|0
1605060000000|2020-11-11 02:00:00|45405|45223.8|45457.5|45276.1|45465.8|45284.3|45386.6|45205.4|0
1605060300000|2020-11-11 02:05:00|45466.3|45284.7|45456.3|45274.9|45489.8|45308.2|45456.3|45274.9|0
1605060600000|2020-11-11 02:10:00|45458.1|45276.7|45488.1|45306.5|45488.1|45306.5|45458.1|45276.7|0
1605060900000|2020-11-11 02:15:00|45491.5|45309.9|45440.9|45259.5|45491.5|45309.9|45426.1|45244.7|0
1605061200000|2020-11-11 02:20:00|45451.3|45269.9|45403.8|45222.6|45452.9|45271.5|45392.6|45211.4|0
1605061500000|2020-11-11 02:25:00|45395.5|45214.3|45395.5|45214.3|45421|45239.6|45385.8|45204.6|0
1605061800000|2020-11-11 02:30:00|45386.2|45205|45413.6|45232.4|45423.4|45242|45386.2|45205|0
1605062100000|2020-11-11 02:35:00|45394.4|45213.2|45406|45224.8|45413.7|45232.5|45394.4|45213.2|0
1605062400000|2020-11-11 02:40:00|45397.9|45216.7|45387.7|45206.5|45434.8|45253.4|45387.7|45206.5|0
1605062700000|2020-11-11 02:45:00|45364.6|45183.6|45315.6|45134.6|45364.6|45183.6|45298|45117.2|0
1605063000000|2020-11-11 02:50:00|45307.9|45127.1|45304.9|45124.1|45311.4|45130.6|45286.6|45105.8|0
1605063300000|2020-11-11 02:55:00|45304.1|45123.3|45326.4|45145.4|45351.5|45170.5|45296.7|45115.9|0
1605063600000|2020-11-11 03:00:00|45322.3|45141.3|45336.7|45155.7|45336.7|45155.7|45307.3|45126.5|0
1605063900000|2020-11-11 03:05:00|45332.7|45151.7|45308.1|45127.3|45332.7|45151.7|45308.1|45127.3|0
1605064200000|2020-11-11 03:10:00|45304.4|45123.6|45276.9|45096.1|45305.5|45124.7|45276.9|45096.1|0
1605064500000|2020-11-11 03:15:00|45316.1|45135.1|45341.8|45160.8|45378.9|45197.7|45307.6|45126.8|0
1605064800000|2020-11-11 03:20:00|45349.7|45168.7|45380.9|45199.7|45387.8|45206.6|45349.7|45168.7|0
1605065100000|2020-11-11 03:25:00|45384.6|45203.4|45373.6|45192.4|45384.6|45203.4|45360.6|45179.6|0
1605065400000|2020-11-11 03:30:00|45367.3|45186.1|45349.9|45168.9|45374.9|45193.7|45345.4|45164.4|0
1605065700000|2020-11-11 03:35:00|45332.3|45151.3|45334.8|45153.8|45334.8|45153.8|45315.7|45134.7|0
1605066000000|2020-11-11 03:40:00|45321|45140|45279.3|45098.5|45321|45140|45268.7|45087.9|0
1605066300000|2020-11-11 03:45:00|45255.3|45074.7|45274.5|45093.7|45281.2|45100.4|45255.3|45074.7|0
1605066600000|2020-11-11 03:50:00|45279.5|45098.7|45329.8|45148.8|45343.3|45162.3|45279.5|45098.7|0
1605066900000|2020-11-11 03:55:00|45347|45166|45340.2|45159.2|45355.7|45174.7|45324|45143|0
1605067200000|2020-11-11 04:00:00|45309.5|45128.7|45335.5|45154.5|45348.5|45167.5|45309.5|45128.7|0
1605067500000|2020-11-11 04:05:00|45330.9|45149.9|45305.2|45124.4|45354.9|45173.9|45305.2|45124.4|0
1605067800000|2020-11-11 04:10:00|45309.4|45128.6|45337|45156|45337|45156|45286.4|45105.6|0
1605068100000|2020-11-11 04:15:00|45341.9|45160.9|45296.9|45116.1|45341.9|45160.9|45293|45112.2|0
1605068400000|2020-11-11 04:20:00|45300.5|45119.7|45222.6|45042|45300.5|45119.7|45222.4|45041.8|0
1605068700000|2020-11-11 04:25:00|45211.5|45031.1|45214.3|45033.9|45260|45079.4|45208.5|45028.1|0
1605069000000|2020-11-11 04:30:00|45193.2|45012.8|45190.9|45010.5|45205.5|45025.1|45166.3|44985.9|0
1605069300000|2020-11-11 04:35:00|45186.9|45006.5|45182.6|45002.2|45206.7|45026.3|45179.9|44999.5|0
1605069600000|2020-11-11 04:40:00|45192.6|45012.2|45260.5|45079.9|45260.5|45079.9|45173.6|44993.2|0
1605069900000|2020-11-11 04:45:00|45266.8|45086|45239.4|45058.8|45266.8|45086|45231.9|45051.3|0
1605070200000|2020-11-11 04:50:00|45248.2|45067.6|45206.2|45025.8|45252.4|45071.8|45185.9|45005.5|0
1605070500000|2020-11-11 04:55:00|45197.5|45017.1|45183.4|45003|45198.3|45017.9|45131.4|44951.2|0
1605136200000|2020-11-11 23:10:00|45581.7|45399.7|45535.3|45353.5|45635.8|45453.6|45535.3|45353.5|0
1605136500000|2020-11-11 23:15:00|45486.5|45304.9|45577.3|45395.3|45580.9|45398.9|45486.5|45304.9|0
1605136800000|2020-11-11 23:20:00|45632.6|45450.4|45632.3|45450.1|45632.6|45450.4|45591.1|45409.1|0
1605137100000|2020-11-11 23:25:00|45628.4|45446.2|45634.1|45451.9|45671|45488.6|45628.4|45446.2|0
1605137400000|2020-11-11 23:30:00|45644.1|45461.9|45631.5|45449.3|45708.1|45525.7|45631.5|45449.3|0
1605137700000|2020-11-11 23:35:00|45647.8|45465.6|45656|45473.8|45658.7|45476.5|45611.9|45429.9|0
1605138000000|2020-11-11 23:40:00|45681.1|45498.7|45658.6|45476.4|45695.2|45512.8|45635.5|45453.3|0
1605138300000|2020-11-11 23:45:00|45652.6|45470.4|45641.7|45459.5|45682.1|45499.7|45640.5|45458.3|0
1605138600000|2020-11-11 23:50:00|45650.9|45468.7|45640.9|45458.7|45671.8|45489.4|45635.3|45453.1|0
1605138900000|2020-11-11 23:55:00|45630.3|45448.1|45615.9|45433.9|45634.9|45452.7|45599.8|45417.8|0
1605139200000|2020-11-12 00:00:00|45615.6|45433.6|45672.7|45490.3|45692.5|45510.1|45615.6|45433.6|0
1605139500000|2020-11-12 00:05:00|45671|45488.6|45702.2|45519.8|45726.6|45544|45671|45488.6|0
1605139800000|2020-11-12 00:10:00|45682.9|45500.5|45627.1|45444.9|45686.6|45504.2|45623.2|45441|0
1605140100000|2020-11-12 00:15:00|45672.2|45489.8|45658.9|45476.7|45719.5|45536.9|45658.9|45476.7|0
1605140400000|2020-11-12 00:20:00|45662.7|45480.5|45676.7|45494.3|45679.1|45496.7|45647.8|45465.6|0
1605140700000|2020-11-12 00:25:00|45673.1|45490.7|45678.5|45496.1|45692.8|45510.4|45673.1|45490.7|0
1605141000000|2020-11-12 00:30:00|45679.9|45497.5|45684|45501.6|45687.9|45505.5|45675.9|45493.5|0
1605141300000|2020-11-12 00:35:00|45708.5|45526.1|45751.1|45568.5|45751.1|45568.5|45690.2|45507.8|0
1605141600000|2020-11-12 00:40:00|45747.8|45565.2|45827.3|45644.3|45827.3|45644.3|45747.8|45565.2|0
1605141900000|2020-11-12 00:45:00|45803.6|45620.8|45826.2|45643.2|45826.4|45643.4|45776.5|45593.7|0
1605142200000|2020-11-12 00:50:00|45832.7|45649.7|45831.2|45648.2|45832.7|45649.7|45812.8|45630|0
1605142500000|2020-11-12 00:55:00|45832.1|45649.1|45738.1|45555.5|45832.1|45649.1|45738.1|45555.5|0
1605142800000|2020-11-12 01:00:00|45745.9|45563.3|45717.8|45535.2|45759.2|45576.6|45717.8|45535.2|0
1605143100000|2020-11-12 01:05:00|45719.7|45537.1|45693.3|45510.9|45735.7|45553.1|45689.7|45507.3|0
1605143400000|2020-11-12 01:10:00|45680.5|45498.1|45635.4|45453.2|45680.5|45498.1|45635.4|45453.2|0
1605143700000|2020-11-12 01:15:00|45631|45448.8|45628.5|45446.3|45638.9|45456.7|45618.9|45436.7|0
1605144000000|2020-11-12 01:20:00|45623.9|45441.7|45639.2|45457|45647.2|45465|45621.4|45439.2|0
1605144300000|2020-11-12 01:25:00|45635.5|45453.3|45627.8|45445.6|45647.6|45465.4|45617.3|45435.1|0
1605144600000|2020-11-12 01:30:00|45622|45439.8|45621.7|45439.5|45653.4|45471.2|45614.5|45432.5|0
1605144900000|2020-11-12 01:35:00|45606.7|45424.7|45633.4|45451.2|45633.4|45451.2|45601.3|45419.3|0
1605145200000|2020-11-12 01:40:00|45622.9|45440.7|45672|45489.6|45672|45489.6|45622.9|45440.7|0
1605145500000|2020-11-12 01:45:00|45685.6|45503.2|45704.1|45521.7|45704.1|45521.7|45680.8|45498.4|0
1605145800000|2020-11-12 01:50:00|45697.8|45515.4|45668.3|45485.9|45715.2|45532.8|45668.3|45485.9|0
1605146100000|2020-11-12 01:55:00|45670.1|45487.7|45660.4|45478.2|45677.8|45495.4|45653.2|45471|0
1605146400000|2020-11-12 02:00:00|45650.4|45468.2|45713.4|45531|45713.4|45531|45641.6|45459.4|0
1605146700000|2020-11-12 02:05:00|45721.4|45538.8|45726.9|45544.3|45744.6|45562|45716.1|45533.7|0
1605147000000|2020-11-12 02:10:00|45727.9|45545.3|45736.4|45553.8|45747.3|45564.7|45727.9|45545.3|0
1605147300000|2020-11-12 02:15:00|45732.5|45549.9|45741|45558.4|45749.7|45567.1|45732.5|45549.9|0
1605147600000|2020-11-12 02:20:00|45744.6|45562|45796.9|45614.1|45800.2|45617.4|45743.8|45561.2|0
1605147900000|2020-11-12 02:25:00|45807|45624.2|45827.8|45644.8|45835.8|45652.8|45803.7|45620.9|0
1605148200000|2020-11-12 02:30:00|45833.1|45650.1|45789.9|45607.1|45833.1|45650.1|45789.9|45607.1|0
1605148500000|2020-11-12 02:35:00|45787.3|45604.5|45815.1|45632.3|45818.1|45635.1|45787.3|45604.5|0
1605148800000|2020-11-12 02:40:00|45813|45630.2|45806|45623.2|45815.8|45633|45800.6|45617.8|0
1605149100000|2020-11-12 02:45:00|45806.2|45623.4|45774.1|45591.3|45806.2|45623.4|45774.1|45591.3|0
1605149400000|2020-11-12 02:50:00|45782.8|45600|45762|45579.4|45803.6|45620.8|45754.1|45571.5|0
1605149700000|2020-11-12 02:55:00|45757.5|45574.9|45755|45572.4|45789.8|45607|45745.9|45563.3|0
1605150000000|2020-11-12 03:00:00|45749.2|45566.6|45761.8|45579.2|45762.1|45579.5|45744.6|45562|0
1605150300000|2020-11-12 03:05:00|45761|45578.4|45753.7|45571.1|45794.3|45611.5|45751.1|45568.5|0
1605150600000|2020-11-12 03:10:00|45742.2|45559.6|45708.9|45526.5|45742.2|45559.6|45705.6|45523.2|0
1605150900000|2020-11-12 03:15:00|45694.6|45512.2|45656|45473.8|45694.6|45512.2|45655.9|45473.7|0
1605151200000|2020-11-12 03:20:00|45653.3|45471.1|45607.3|45425.3|45653.3|45471.1|45596.8|45414.8|0
1605151500000|2020-11-12 03:25:00|45589.7|45407.7|45547.2|45365.4|45589.7|45407.7|45547.2|45365.4|0
1605151800000|2020-11-12 03:30:00|45523.7|45341.9|45404.8|45223.6|45523.7|45341.9|45372.7|45191.5|0
1605152100000|2020-11-12 03:35:00|45426.9|45245.5|45388.2|45207|45452|45270.6|45379.1|45197.9|0
1605152400000|2020-11-12 03:40:00|45393.5|45212.3|45474.1|45292.5|45474.1|45292.5|45373.6|45192.4|0
1605152700000|2020-11-12 03:45:00|45523.7|45341.9|45564.2|45382.4|45577.5|45395.5|45523.7|45341.9|0
1605153000000|2020-11-12 03:50:00|45563.8|45382|45541.2|45359.4|45564.3|45382.5|45516.9|45335.1|0
1605153300000|2020-11-12 03:55:00|45540.2|45358.4|45602.5|45420.5|45602.5|45420.5|45540.2|45358.4|0
1605153600000|2020-11-12 04:00:00|45600.5|45418.5|45617.2|45435|45617.2|45435|45594.5|45412.5|0
1605153900000|2020-11-12 04:05:00|45638.7|45456.5|45618.3|45436.1|45641.1|45458.9|45618.3|45436.1|0
1605154200000|2020-11-12 04:10:00|45616.8|45434.6|45601.6|45419.6|45647.2|45465|45601.6|45419.6|0
1605154500000|2020-11-12 04:15:00|45576.9|45394.9|45627.7|45445.5|45627.7|45445.5|45553.8|45372|0
1605154800000|2020-11-12 04:20:00|45632.9|45450.7|45673.8|45491.4|45673.8|45491.4|45604.4|45422.4|0
1605155100000|2020-11-12 04:25:00|45674|45491.6|45657.1|45474.9|45686|45503.6|45645.7|45463.5|0
1605155400000|2020-11-12 04:30:00|45668.6|45486.2|45634.9|45452.7|45671.3|45488.9|45624.1|45441.9|0
1605155700000|2020-11-12 04:35:00|45637.4|45455.2|45600.3|45418.3|45656.5|45474.3|45600.3|45418.3|0
1605156000000|2020-11-12 04:40:00|45598.9|45416.9|45586.5|45404.5|45609.4|45427.4|45574.1|45392.1|0
1605156300000|2020-11-12 04:45:00|45582|45400|45608.9|45426.9|45608.9|45426.9|45570.8|45388.8|0
1605156600000|2020-11-12 04:50:00|45597.3|45415.3|45525|45343.2|45608.3|45426.3|45513.1|45331.5|0
1605156900000|2020-11-12 04:55:00|45512.2|45330.6|45529|45347.2|45555|45373.2|45512.2|45330.6|0
1605222600000|2020-11-12 23:10:00|45821.7|45638.7|45783.4|45600.6|45841.1|45658.1|45752.3|45569.7|0
1605222900000|2020-11-12 23:15:00|45780.5|45597.7|45646|45463.8|45780.5|45597.7|45646|45463.8|0
1605223200000|2020-11-12 23:20:00|45657.9|45475.7|45702.7|45520.3|45726.4|45543.8|45657.9|45475.7|0
1605223500000|2020-11-12 23:25:00|45672.4|45490|45725.5|45542.9|45729.4|45546.8|45672.4|45490|0
1605223800000|2020-11-12 23:30:00|45714.3|45531.9|45675.7|45493.3|45728.6|45546|45675.7|45493.3|0
1605224100000|2020-11-12 23:35:00|45695.8|45513.4|45694.1|45511.7|45711|45528.6|45688|45505.6|0
1605224400000|2020-11-12 23:40:00|45684.7|45502.3|45652.7|45470.5|45689.9|45507.5|45652.7|45470.5|0
1605224700000|2020-11-12 23:45:00|45644.3|45462.1|45651|45468.8|45651.2|45469|45611.1|45429.1|0
1605225000000|2020-11-12 23:50:00|45636.6|45454.4|45575.2|45393.2|45636.6|45454.4|45575.2|45393.2|0
1605225300000|2020-11-12 23:55:00|45560.9|45379.1|45582.9|45400.9|45596.2|45414.2|45557.5|45375.7|0
1605225600000|2020-11-13 00:00:00|45599.2|45417.2|45603.9|45421.9|45636.7|45454.5|45579.2|45397.2|0
1605225900000|2020-11-13 00:05:00|45598.9|45416.9|45582.9|45400.9|45611.6|45429.6|45489.7|45308.1|0
1605226200000|2020-11-13 00:10:00|45607|45425|45618.1|45435.9|45618.1|45435.9|45569|45387|0
1605226500000|2020-11-13 00:15:00|45617.5|45435.3|45669.2|45486.8|45669.7|45487.3|45617.5|45435.3|0
1605226800000|2020-11-13 00:20:00|45692.2|45509.8|45791.1|45608.3|45791.1|45608.3|45692.2|45509.8|0
1605227100000|2020-11-13 00:25:00|45778|45595.2|45721.2|45538.6|45779.4|45596.6|45713.8|45531.4|0
1605227400000|2020-11-13 00:30:00|45734.9|45552.3|45657.3|45475.1|45734.9|45552.3|45657.3|45475.1|0
1605227700000|2020-11-13 00:35:00|45646|45463.8|45601.3|45419.3|45646|45463.8|45583.9|45401.9|0
1605228000000|2020-11-13 00:40:00|45602.3|45420.3|45563.1|45381.3|45624.9|45442.7|45563.1|45381.3|0
1605228300000|2020-11-13 00:45:00|45538.5|45356.7|45517|45335.2|45560.6|45378.8|45472.1|45290.5|0
1605228600000|2020-11-13 00:50:00|45514.3|45332.7|45471.4|45289.8|45527.2|45345.4|45471.4|45289.8|0
1605228900000|2020-11-13 00:55:00|45444.5|45263.1|45444.7|45263.3|45463.4|45282|45436.1|45254.7|0
1605229200000|2020-11-13 01:00:00|45440|45258.6|45430.8|45249.4|45463.8|45282.4|45430.8|45249.4|0
1605229500000|2020-11-13 01:05:00|45425.2|45243.8|45428.2|45246.8|45471.3|45289.7|45425.2|45243.8|0
1605229800000|2020-11-13 01:10:00|45430.9|45249.5|45462.6|45281.2|45477.6|45296|45421.7|45240.3|0
1605230100000|2020-11-13 01:15:00|45456.6|45275.2|45468.9|45287.3|45475.9|45294.3|45456.6|45275.2|0
1605230400000|2020-11-13 01:20:00|45497|45315.4|45464.7|45283.3|45497|45315.4|45464.7|45283.3|0
1605230700000|2020-11-13 01:25:00|45471.3|45289.7|45517.9|45336.1|45517.9|45336.1|45464|45282.6|0
1605231000000|2020-11-13 01:30:00|45517.5|45335.7|45478.5|45296.9|45526.9|45345.1|45469.3|45287.7|0
1605231300000|2020-11-13 01:35:00|45478.7|45297.1|45518.6|45336.8|45522.6|45340.8|45478.7|45297.1|0
1605231600000|2020-11-13 01:40:00|45523.8|45342|45584|45402|45600.7|45418.7|45523.8|45342|0
1605231900000|2020-11-13 01:45:00|45567.8|45385.8|45645.7|45463.5|45645.7|45463.5|45567.8|45385.8|0
1605232200000|2020-11-13 01:50:00|45637.2|45455|45638.1|45455.9|45643.5|45461.3|45616.9|45434.7|0
1605232500000|2020-11-13 01:55:00|45634.3|45452.1|45642.4|45460.2|45644.3|45462.1|45628.5|45446.3|0
1605232800000|2020-11-13 02:00:00|45644.3|45462.1|45534.9|45353.1|45647.1|45464.9|45534.9|45353.1|0
1605233100000|2020-11-13 02:05:00|45536.3|45354.5|45542.1|45360.3|45542.1|45360.3|45508.2|45326.6|0
1605233400000|2020-11-13 02:10:00|45541.7|45359.9|45600.3|45418.3|45604.4|45422.4|45541.7|45359.9|0
1605233700000|2020-11-13 02:15:00|45596.9|45414.9|45649.7|45467.5|45649.7|45467.5|45596.9|45414.9|0
1605234000000|2020-11-13 02:20:00|45628.2|45446|45602.1|45420.1|45647.6|45465.4|45595.3|45413.3|0
1605234300000|2020-11-13 02:25:00|45590.2|45408.2|45567.4|45385.4|45591|45409|45560.2|45378.4|0
1605234600000|2020-11-13 02:30:00|45564|45382.2|45545.1|45363.3|45564|45382.2|45522.3|45340.5|0
1605234900000|2020-11-13 02:35:00|45549.4|45367.6|45588.5|45406.5|45588.5|45406.5|45549.4|45367.6|0
1605235200000|2020-11-13 02:40:00|45588.6|45406.6|45621.5|45439.3|45633.2|45451|45582.9|45400.9|0
1605235500000|2020-11-13 02:45:00|45628.9|45446.7|45633.6|45451.4|45642.3|45460.1|45628.9|45446.7|0
1605235800000|2020-11-13 02:50:00|45650|45467.8|45615.1|45433.1|45659.5|45477.3|45609|45427|0
1605236100000|2020-11-13 02:55:00|45604.4|45422.4|45598.4|45416.4|45624.4|45442.2|45596.4|45414.4|0
1605236400000|2020-11-13 03:00:00|45590.8|45408.8|45601.5|45419.5|45618.6|45436.4|45590.8|45408.8|0
1605236700000|2020-11-13 03:05:00|45600.3|45418.3|45602.1|45420.1|45637|45454.8|45600.3|45418.3|0
1605237000000|2020-11-13 03:10:00|45617.6|45435.4|45644.8|45462.6|45655.9|45473.7|45617.6|45435.4|0
1605237300000|2020-11-13 03:15:00|45638.6|45456.4|45589.5|45407.5|45638.6|45456.4|45584.4|45402.4|0
1605237600000|2020-11-13 03:20:00|45586.8|45404.8|45600.6|45418.6|45600.6|45418.6|45568.2|45386.2|0
1605237900000|2020-11-13 03:25:00|45604.6|45422.6|45599.8|45417.8|45604.6|45422.6|45589.6|45407.6|0
1605238200000|2020-11-13 03:30:00|45603.6|45421.6|45554.6|45372.8|45603.6|45421.6|45544.6|45362.8|0
1605238500000|2020-11-13 03:35:00|45553.5|45371.7|45586.2|45404.2|45590|45408|45553.5|45371.7|0
1605238800000|2020-11-13 03:40:00|45577.7|45395.7|45594|45412|45594|45412|45573.7|45391.7|0
1605239100000|2020-11-13 03:45:00|45588.4|45406.4|45630.3|45448.1|45630.7|45448.5|45588.4|45406.4|0
1605239400000|2020-11-13 03:50:00|45626.5|45444.3|45658.1|45475.9|45658.1|45475.9|45626.5|45444.3|0
1605239700000|2020-11-13 03:55:00|45652.7|45470.5|45618.2|45436|45667|45484.6|45618.2|45436|0
1605240000000|2020-11-13 04:00:00|45608.9|45426.9|45556.3|45374.5|45608.9|45426.9|45556.3|45374.5|0
1605240300000|2020-11-13 04:05:00|45569.7|45387.7|45552.4|45370.6|45591.4|45409.4|45551.7|45369.9|0
1605240600000|2020-11-13 04:10:00|45555.8|45374|45529.1|45347.3|45562.2|45380.4|45529.1|45347.3|0
1605240900000|2020-11-13 04:15:00|45537.2|45355.4|45564.6|45382.8|45564.6|45382.8|45537.2|45355.4|0
1605241200000|2020-11-13 04:20:00|45580.8|45398.8|45536.1|45354.3|45580.8|45398.8|45536.1|45354.3|0
1605241500000|2020-11-13 04:25:00|45532.3|45350.5|45535.2|45353.4|45553.2|45371.4|45531.4|45349.6|0
1605241800000|2020-11-13 04:30:00|45523.6|45341.8|45510.6|45329|45523.6|45341.8|45485|45303.4|0
1605242100000|2020-11-13 04:35:00|45511|45329.4|45543.5|45361.7|45551.7|45369.9|45507.3|45325.7|0
1605242400000|2020-11-13 04:40:00|45561.2|45379.4|45579.7|45397.7|45579.7|45397.7|45561.2|45379.4|0
1605242700000|2020-11-13 04:45:00|45573.9|45391.9|45612.6|45430.6|45612.6|45430.6|45564|45382.2|0
1605243000000|2020-11-13 04:50:00|45635|45452.8|45669|45486.6|45681.2|45498.8|45635|45452.8|0
1605243300000|2020-11-13 04:55:00|45665.5|45483.3|45649.3|45467.1|45701.7|45519.3|45647.1|45464.9|0
1605481800000|2020-11-15 23:10:00|46296|46111.2|46156.8|45972.6|46310|46125.2|46156.8|45972.6|0
1605482100000|2020-11-15 23:15:00|46164.6|45980.4|46312.3|46127.5|46326.3|46141.3|46164.6|45980.4|0
1605482400000|2020-11-15 23:20:00|46311.9|46127.1|46324.9|46139.9|46350.8|46165.8|46309.6|46124.8|0
1605568200000|2020-11-16 23:10:00|45974.7|45791.1|46053.1|45869.3|46053.1|45869.3|45926.2|45742.8|0
1605568500000|2020-11-16 23:15:00|46043.6|45859.8|46006.7|45823.1|46043.6|45859.8|45953.9|45770.5|0
1605568800000|2020-11-16 23:20:00|46020.7|45836.9|46056|45872.2|46088.6|45904.6|46020.7|45836.9|0
1605569100000|2020-11-16 23:25:00|46052.5|45868.7|46025.2|45841.4|46052.5|45868.7|45984.7|45801.1|0
1605569400000|2020-11-16 23:30:00|46036|45852.2|45993.6|45810|46063.3|45879.5|45968.6|45785|0
1605569700000|2020-11-16 23:35:00|45953.9|45770.5|46092.7|45908.7|46092.7|45908.7|45953.9|45770.5|0
1605570000000|2020-11-16 23:40:00|46093|45909|46157.9|45973.7|46163.9|45979.7|46093|45909|0
1605570300000|2020-11-16 23:45:00|46167.6|45983.2|46185.2|46000.8|46187.2|46002.8|46115.9|45931.9|0
1605570600000|2020-11-16 23:50:00|46210.3|46025.9|46107.3|45923.3|46210.3|46025.9|46078|45894|0
1605570900000|2020-11-16 23:55:00|46123.8|45939.6|46158.8|45974.6|46182.9|45998.5|46123.8|45939.6|0
1605571200000|2020-11-17 00:00:00|46171.4|45987|46133.2|45949|46171.4|45987|46107.4|45923.4|0
1605571500000|2020-11-17 00:05:00|46156.4|45972.2|46034.9|45851.1|46199.2|46014.8|46034.9|45851.1|0
1605571800000|2020-11-17 00:10:00|45982.1|45798.5|46039.4|45855.6|46073.8|45889.8|45982.1|45798.5|0
1605572100000|2020-11-17 00:15:00|46038.1|45854.3|46089|45905|46113.1|45929.1|46017.3|45833.5|0
1605572400000|2020-11-17 00:20:00|46094.5|45910.5|46038.7|45854.9|46095.9|45911.9|46002.5|45818.9|0
1605572700000|2020-11-17 00:25:00|46056|45872.2|46018.4|45834.6|46062.3|45878.5|45986.8|45803.2|0
1605573000000|2020-11-17 00:30:00|46015.2|45831.6|46009.1|45825.5|46021.6|45837.8|45960.1|45776.7|0
1605573300000|2020-11-17 00:35:00|45998.9|45815.3|45975|45791.4|46002.5|45818.9|45957.8|45774.4|0
1605573600000|2020-11-17 00:40:00|45994.6|45811|46013.2|45829.6|46019.8|45836|45967.6|45784|0
1605573900000|2020-11-17 00:45:00|45996.5|45812.9|46054.5|45870.7|46054.5|45870.7|45986.2|45802.6|0
1605574200000|2020-11-17 00:50:00|46052.4|45868.6|46075.2|45891.2|46107.8|45923.8|46037.2|45853.4|0
1605574500000|2020-11-17 00:55:00|46081.4|45897.4|46072.2|45888.2|46104.1|45920.1|46072.2|45888.2|0
1605574800000|2020-11-17 01:00:00|46052|45868.2|45988.2|45804.6|46052|45868.2|45988.2|45804.6|0
1605575100000|2020-11-17 01:05:00|45991.4|45807.8|45958.5|45775.1|45991.4|45807.8|45946.1|45762.7|0
1605575400000|2020-11-17 01:10:00|45961.9|45778.5|45945.1|45761.7|45961.9|45778.5|45919.3|45735.9|0
1605575700000|2020-11-17 01:15:00|45974.8|45791.2|45975.9|45792.3|45987.1|45803.5|45963.2|45779.8|0
1605576000000|2020-11-17 01:20:00|45982|45798.4|46008.4|45824.8|46008.4|45824.8|45976|45792.4|0
1605576300000|2020-11-17 01:25:00|46003.5|45819.9|46022.9|45839.1|46026.9|45843.1|45995|45811.4|0
1605576600000|2020-11-17 01:30:00|46011.4|45827.8|46005.5|45821.9|46026.8|45843|46000.9|45817.3|0
1605576900000|2020-11-17 01:35:00|46029.9|45846.1|46009.8|45826.2|46032.9|45849.1|46009.8|45826.2|0
1605577200000|2020-11-17 01:40:00|45998.9|45815.3|45956.8|45773.4|45998.9|45815.3|45947.1|45763.7|0
1605577500000|2020-11-17 01:45:00|45940.1|45756.7|45884.2|45701|45963.9|45780.5|45879.1|45695.9|0
1605577800000|2020-11-17 01:50:00|45930.7|45747.3|45953|45769.6|45953|45769.6|45890.3|45707.1|0
1605578100000|2020-11-17 01:55:00|45954.3|45770.9|45886.2|45703|45954.3|45770.9|45868.5|45685.3|0
1605578400000|2020-11-17 02:00:00|45889.5|45706.3|45935.7|45752.3|45935.7|45752.3|45889.4|45706.2|0
1605578700000|2020-11-17 02:05:00|45941.4|45758|45919.2|45735.8|45941.4|45758|45897.9|45714.7|0
1605579000000|2020-11-17 02:10:00|45917.2|45733.8|45988.1|45804.5|45989.8|45806.2|45917.2|45733.8|0
1605579300000|2020-11-17 02:15:00|45988.6|45805|46044.1|45860.3|46055.2|45871.4|45988.6|45805|0
1605579600000|2020-11-17 02:20:00|46036.2|45852.4|46041.3|45857.5|46042.2|45858.4|46011.9|45828.3|0
1605579900000|2020-11-17 02:25:00|46043.2|45859.4|46030.5|45846.7|46047.9|45864.1|46026.1|45842.3|0
1605580200000|2020-11-17 02:30:00|46041.2|45857.4|46057|45873.2|46057|45873.2|46036.3|45852.5|0
1605580500000|2020-11-17 02:35:00|46055|45871.2|46018.1|45834.3|46058.9|45875.1|46018.1|45834.3|0
1605580800000|2020-11-17 02:40:00|46012.5|45828.9|46034|45850.2|46053.7|45869.9|46012.4|45828.8|0
1605581100000|2020-11-17 02:45:00|46038.3|45854.5|46055.3|45871.5|46055.3|45871.5|46035.9|45852.1|0
1605581400000|2020-11-17 02:50:00|46056.2|45872.4|46039.6|45855.8|46060.2|45876.4|46034.1|45850.3|0
1605581700000|2020-11-17 02:55:00|46028.9|45845.1|46029.9|45846.1|46036.1|45852.3|46023.9|45840.1|0
1605582000000|2020-11-17 03:00:00|46030.9|45847.1|46045.2|45861.4|46058.2|45874.4|46030.9|45847.1|0
1605582300000|2020-11-17 03:05:00|46053.9|45870.1|46084|45900|46087.7|45903.7|46053.9|45870.1|0
1605582600000|2020-11-17 03:10:00|46083.3|45899.3|46063.8|45880|46083.3|45899.3|46042.8|45859|0
1605582900000|2020-11-17 03:15:00|46058.6|45874.8|46145.3|45961.1|46145.3|45961.1|46058.6|45874.8|0
1605583200000|2020-11-17 03:20:00|46154.8|45970.6|46140.3|45956.1|46154.8|45970.6|46118.6|45934.4|0
1605583500000|2020-11-17 03:25:00|46129.3|45945.1|46090.2|45906.2|46129.3|45945.1|46090.2|45906.2|0
1605583800000|2020-11-17 03:30:00|46090.4|45906.4|46062.6|45878.8|46113.5|45929.5|46058|45874.2|0
1605584100000|2020-11-17 03:35:00|46078.6|45894.6|46027.8|45844|46087.9|45903.9|46027.8|45844|0
1605584400000|2020-11-17 03:40:00|46031.7|45847.9|46048.2|45864.4|46063|45879.2|46018|45834.2|0
1605584700000|2020-11-17 03:45:00|46049.1|45865.3|46005|45821.4|46049.1|45865.3|45988|45804.4|0
1605585000000|2020-11-17 03:50:00|46021.2|45837.4|46055.8|45872|46057.6|45873.8|46007.2|45823.6|0
1605585300000|2020-11-17 03:55:00|46025.4|45841.6|46010.1|45826.5|46025.4|45841.6|46008.2|45824.6|0
1605585600000|2020-11-17 04:00:00|45992.7|45809.1|45954.5|45771.1|45992.7|45809.1|45954.5|45771.1|0
1605585900000|2020-11-17 04:05:00|45947.1|45763.7|45927.9|45744.5|45970.6|45787|45927.5|45744.1|0
1605586200000|2020-11-17 04:10:00|45899.6|45716.4|45863.5|45680.5|45917.2|45733.8|45852.4|45669.4|0
1605586500000|2020-11-17 04:15:00|45862.5|45679.5|45846.9|45663.9|45869.7|45686.5|45823|45640|0
1605586800000|2020-11-17 04:20:00|45839.1|45656.1|45799.7|45616.9|45839.1|45656.1|45799.7|45616.9|0
1605587100000|2020-11-17 04:25:00|45799.6|45616.8|45779.3|45596.5|45819.4|45636.4|45775.2|45592.4|0
1605587400000|2020-11-17 04:30:00|45777.8|45595|45761.5|45578.9|45811.2|45628.4|45761.5|45578.9|0
1605587700000|2020-11-17 04:35:00|45745.7|45563.1|45725|45542.4|45745.7|45563.1|45712.1|45529.7|0
1605588000000|2020-11-17 04:40:00|45722.9|45540.3|45771.1|45588.3|45773.5|45590.7|45722.9|45540.3|0
1605588300000|2020-11-17 04:45:00|45775.1|45592.3|45820.9|45637.9|45838.7|45655.7|45775.1|45592.3|0
1605588600000|2020-11-17 04:50:00|45819.4|45636.4|45838.6|45655.6|45852.9|45669.9|45785.9|45603.1|0
1605588900000|2020-11-17 04:55:00|45824.4|45641.4|45832.3|45649.3|45845.1|45662.1|45810.7|45627.9|0
1605654600000|2020-11-17 23:10:00|46089.9|45905.9|46155|45970.8|46155|45970.8|46067.8|45883.8|0
1605654900000|2020-11-17 23:15:00|46138.5|45954.3|46032.9|45849.1|46138.5|45954.3|46026.3|45842.5|0
1605655200000|2020-11-17 23:20:00|46055.7|45871.9|45978|45794.4|46084.8|45900.8|45978|45794.4|0
1605655500000|2020-11-17 23:25:00|45977|45793.4|45972.5|45788.9|46001.4|45817.8|45963.3|45779.9|0
1605655800000|2020-11-17 23:30:00|45958.9|45775.5|46005.2|45821.6|46017.8|45834|45958.9|45775.5|0
1605656100000|2020-11-17 23:35:00|45996.9|45813.3|45896.2|45713|45996.9|45813.3|45881.1|45697.9|0
1605656400000|2020-11-17 23:40:00|45874.5|45691.3|45854.3|45671.3|45888.2|45705|45842.6|45659.6|0
1605656700000|2020-11-17 23:45:00|45834.2|45651.2|45823.7|45640.7|45848.1|45665.1|45809.9|45627.1|0
1605657000000|2020-11-17 23:50:00|45807.1|45624.3|45851.4|45668.4|45851.4|45668.4|45795.7|45612.9|0
1605657300000|2020-11-17 23:55:00|45863.1|45680.1|45870.1|45686.9|45906.4|45723.2|45863.1|45680.1|0
1605657600000|2020-11-18 00:00:00|45861.3|45678.3|45907.8|45724.6|45920|45736.6|45853.2|45670.2|0
1605657900000|2020-11-18 00:05:00|45927.4|45744|45989.9|45806.3|45989.9|45806.3|45925.9|45742.5|0
1605658200000|2020-11-18 00:10:00|45996.5|45812.9|46057.6|45873.8|46071.5|45887.5|45994.5|45810.9|0
1605658500000|2020-11-18 00:15:00|46069.6|45885.6|46188.7|46004.3|46188.7|46004.3|46069.6|45885.6|0
1605658800000|2020-11-18 00:20:00|46181.3|45996.9|46093.4|45909.4|46181.3|45996.9|46093.4|45909.4|0
1605659100000|2020-11-18 00:25:00|46071.5|45887.5|46086.8|45902.8|46129.8|45945.6|46071.5|45887.5|0
1605659400000|2020-11-18 00:30:00|46091|45907|46110|45926|46115.9|45931.9|46090.2|45906.2|0
1605659700000|2020-11-18 00:35:00|46130.3|45946.1|46109.7|45925.7|46131.5|45947.3|46089.3|45905.3|0
1605660000000|2020-11-18 00:40:00|46115.1|45931.1|46121.6|45937.4|46145.4|45961.2|46115.1|45931.1|0
1605660300000|2020-11-18 00:45:00|46123.5|45939.3|46154|45969.8|46155.4|45971.2|46120.3|45936.1|0
1605660600000|2020-11-18 00:50:00|46145.1|45960.9|46180.8|45996.4|46201.7|46017.3|46131.1|45946.9|0
1605660900000|2020-11-18 00:55:00|46186.4|46002|46144.8|45960.6|46214.5|46030.1|46144.8|45960.6|0
1605661200000|2020-11-18 01:00:00|46148.5|45964.3|46211|46026.6|46211|46026.6|46148.5|45964.3|0
1605661500000|2020-11-18 01:05:00|46205.9|46021.5|46228.7|46044.1|46247|46062.4|46205.9|46021.5|0
1605661800000|2020-11-18 01:10:00|46222.1|46037.5|46263.9|46079.3|46271.8|46087|46195.7|46011.3|0
1605662100000|2020-11-18 01:15:00|46267.1|46082.5|46266.1|46081.5|46288.4|46103.6|46258.6|46074|0
1605662400000|2020-11-18 01:20:00|46256.5|46071.9|46250|46065.4|46263.7|46079.1|46238.3|46053.7|0
1605662700000|2020-11-18 01:25:00|46250.5|46065.9|46191.4|46007|46250.5|46065.9|46182.8|45998.4|0
1605663000000|2020-11-18 01:30:00|46197.4|46013|46180|45995.6|46205.8|46021.4|46174.5|45990.1|0
1605663300000|2020-11-18 01:35:00|46190.7|46006.3|46217.3|46032.8|46217.3|46032.8|46188.1|46003.7|0
1605663600000|2020-11-18 01:40:00|46226.4|46041.8|46207.5|46023.1|46230.5|46045.9|46207.5|46023.1|0
1605663900000|2020-11-18 01:45:00|46216.7|46032.3|46199.9|46015.5|46227|46042.4|46199.9|46015.5|0
1605664200000|2020-11-18 01:50:00|46222.9|46038.3|46193.9|46009.5|46228|46043.4|46193.9|46009.5|0
1605664500000|2020-11-18 01:55:00|46196|46011.6|46145.1|45960.9|46196|46011.6|46140.4|45956.2|0
1605664800000|2020-11-18 02:00:00|46117.9|45933.7|46122|45937.8|46134.5|45950.3|46096.5|45912.5|0
1605665100000|2020-11-18 02:05:00|46131.4|45947.2|46048.5|45864.7|46131.4|45947.2|46047.1|45863.3|0
1605665400000|2020-11-18 02:10:00|46034|45850.2|45991.1|45807.5|46034|45850.2|45972|45788.4|0
1605665700000|2020-11-18 02:15:00|45986.5|45802.9|45945.8|45762.4|45992.1|45808.5|45945.8|45762.4|0
1605666000000|2020-11-18 02:20:00|45947.5|45764.1|45964.4|45781|45964.4|45781|45932.1|45748.7|0
1605666300000|2020-11-18 02:25:00|45979.2|45795.6|45934.6|45751.2|45979.2|45795.6|45930.8|45747.4|0
1605666600000|2020-11-18 02:30:00|45927.2|45743.8|45925.2|45741.8|45950|45766.6|45918.9|45735.5|0
1605666900000|2020-11-18 02:35:00|45934.6|45751.2|45956.4|45773|45956.4|45773|45933.9|45750.5|0
1605667200000|2020-11-18 02:40:00|45956.5|45773.1|45961.9|45778.5|45961.9|45778.5|45929.2|45745.8|0
1605667500000|2020-11-18 02:45:00|45969.6|45786|45979|45795.4|45979|45795.4|45956.4|45773|0
1605667800000|2020-11-18 02:50:00|45974.7|45791.1|45980|45796.4|45980|45796.4|45964.9|45781.5|0
1605668100000|2020-11-18 02:55:00|45983.2|45799.6|45967.5|45783.9|45987.6|45804|45961.9|45778.5|0
1605668400000|2020-11-18 03:00:00|45978.5|45794.9|45964.5|45781.1|45984|45800.4|45959.3|45775.9|0
1605668700000|2020-11-18 03:05:00|45976|45792.4|45948.4|45765|45979.1|45795.5|45945.8|45762.4|0
1605669000000|2020-11-18 03:10:00|45946.5|45763.1|45944.1|45760.7|45961.1|45777.7|45932.7|45749.3|0
1605669300000|2020-11-18 03:15:00|45951.9|45768.5|45963.3|45779.9|45967.8|45784.2|45946.7|45763.3|0
1605669600000|2020-11-18 03:20:00|45967.9|45784.3|45969|45785.4|45969|45785.4|45951.1|45767.7|0
1605669900000|2020-11-18 03:25:00|45959.6|45776.2|45950.9|45767.5|45959.6|45776.2|45938.3|45754.9|0
1605670200000|2020-11-18 03:30:00|45948.2|45764.8|45953.4|45770|45961|45777.6|45915.5|45732.3|0
1605670500000|2020-11-18 03:35:00|45947|45763.6|45949.8|45766.4|45949.8|45766.4|45927.8|45744.4|0
1605670800000|2020-11-18 03:40:00|45955.9|45772.5|45975.4|45791.8|45975.4|45791.8|45950.3|45766.9|0
1605671100000|2020-11-18 03:45:00|45965.7|45782.3|45980.3|45796.7|45982.1|45798.5|45965.7|45782.3|0
1605671400000|2020-11-18 03:50:00|45969.4|45785.8|46009.4|45825.8|46015.9|45832.3|45969.4|45785.8|0
1605671700000|2020-11-18 03:55:00|46010|45826.4|45996.3|45812.7|46010.1|45826.5|45995.5|45811.9|0
1605672000000|2020-11-18 04:00:00|45997.1|45813.5|46021.2|45837.4|46031|45847.2|45997.1|45813.5|0
1605672300000|2020-11-18 04:05:00|46018.9|45835.1|46000.1|45816.5|46018.9|45835.1|45996.9|45813.3|0
1605672600000|2020-11-18 04:10:00|46004.6|45821|46025.1|45841.3|46025.1|45841.3|45994.1|45810.5|0
1605672900000|2020-11-18 04:15:00|46049.5|45865.7|46111.7|45927.7|46111.7|45927.7|46049.5|45865.7|0
1605673200000|2020-11-18 04:20:00|46096.3|45912.3|46035.9|45852.1|46106.3|45922.3|46035.9|45852.1|0
1605673500000|2020-11-18 04:25:00|46045|45861.2|46039.2|45855.4|46047.9|45864.1|46026.1|45842.3|0
1605673800000|2020-11-18 04:30:00|46034.2|45850.4|46023.5|45839.7|46050.2|45866.4|46023.5|45839.7|0
1605674100000|2020-11-18 04:35:00|46009.3|45825.7|46012.5|45828.9|46012.5|45828.9|45993.7|45810.1|0
1605674400000|2020-11-18 04:40:00|45996.7|45813.1|46003.5|45819.9|46003.5|45819.9|45990.8|45807.2|0
1605674700000|2020-11-18 04:45:00|45998.8|45815.2|46018.5|45834.7|46024.9|45841.1|45998.8|45815.2|0
1605675000000|2020-11-18 04:50:00|46028.7|45844.9|45959.5|45776.1|46028.7|45844.9|45959.5|45776.1|0
1605675300000|2020-11-18 04:55:00|45957.5|45774.1|46038.2|45854.4|46038.2|45854.4|45957.5|45774.1|0
1605741000000|2020-11-18 23:10:00|45536.7|45354.9|45755.5|45572.9|45789.2|45606.4|45536.7|45354.9|0
1605741300000|2020-11-18 23:15:00|45736.4|45553.8|45614.5|45432.5|45736.4|45553.8|45614.5|45432.5|0
1605741600000|2020-11-18 23:20:00|45607.8|45425.8|45676.5|45494.1|45680.4|45498|45571.8|45389.8|0
1605741900000|2020-11-18 23:25:00|45641|45458.8|45588.4|45406.4|45641|45458.8|45554.7|45372.9|0
1605742200000|2020-11-18 23:30:00|45593|45411|45545.6|45363.8|45625.6|45443.4|45538|45356.2|0
1605742500000|2020-11-18 23:35:00|45526.4|45344.6|45467.2|45285.6|45535.8|45354|45452.2|45270.8|0
1605742800000|2020-11-18 23:40:00|45471.6|45290|45452.3|45270.9|45477.6|45296|45437.8|45256.4|0
1605743100000|2020-11-18 23:45:00|45432.7|45251.3|45459.3|45277.9|45493.1|45311.5|45432.7|45251.3|0
1605743400000|2020-11-18 23:50:00|45458.3|45276.9|45448.3|45266.9|45472.3|45290.7|45438.4|45257|0
1605743700000|2020-11-18 23:55:00|45455.5|45274.1|45475.5|45293.9|45475.5|45293.9|45436.7|45255.3|0
1605744000000|2020-11-19 00:00:00|45451|45269.6|45462.6|45281.2|45474.1|45292.5|45430.9|45249.5|0
1605744300000|2020-11-19 00:05:00|45478.7|45297.1|45416.4|45235|45478.7|45297.1|45416.4|45235|0
1605744600000|2020-11-19 00:10:00|45407.6|45226.4|45441.7|45260.3|45441.7|45260.3|45404|45222.8|0
1605744900000|2020-11-19 00:15:00|45445|45263.6|45452.3|45270.9|45458.2|45276.8|45435.3|45253.9|0
1605745200000|2020-11-19 00:20:00|45456.5|45275.1|45445.8|45264.4|45468.9|45287.3|45437.6|45256.2|0
1605745500000|2020-11-19 00:25:00|45428.4|45247|45333.3|45152.3|45428.4|45247|45333.3|45152.3|0
1605745800000|2020-11-19 00:30:00|45327.6|45146.6|45331|45150|45352.5|45171.5|45301.5|45120.7|0
1605746100000|2020-11-19 00:35:00|45324.2|45143.2|45340.8|45159.8|45354.1|45173.1|45324.2|45143.2|0
1605746400000|2020-11-19 00:40:00|45342.7|45161.7|45354.7|45173.7|45380.1|45198.9|45334.2|45153.2|0
1605746700000|2020-11-19 00:45:00|45353.2|45172.2|45373.3|45192.1|45390.3|45209.1|45353.2|45172.2|0
1605747000000|2020-11-19 00:50:00|45381.9|45200.7|45451.6|45270.2|45451.6|45270.2|45381.9|45200.7|0
1605747300000|2020-11-19 00:55:00|45461.5|45280.1|45470.8|45289.2|45491.3|45309.7|45461.5|45280.1|0
1605747600000|2020-11-19 01:00:00|45465.2|45283.8|45487.6|45306|45490.3|45308.7|45465.2|45283.8|0
1605747900000|2020-11-19 01:05:00|45474.6|45293|45516.3|45334.5|45516.3|45334.5|45471.3|45289.7|0
1605748200000|2020-11-19 01:10:00|45498.2|45316.6|45516.8|45335|45544.3|45362.5|45498.2|45316.6|0
1605748500000|2020-11-19 01:15:00|45512.8|45331.2|45538|45356.2|45545.3|45363.5|45504.6|45323|0
1605748800000|2020-11-19 01:20:00|45549.6|45367.8|45530|45348.2|45549.6|45367.8|45528.2|45346.4|0
1605749100000|2020-11-19 01:25:00|45534.8|45353|45528.9|45347.1|45534.8|45353|45517.8|45336|0
1605749400000|2020-11-19 01:30:00|45537.6|45355.8|45512.8|45331.2|45537.6|45355.8|45512.8|45331.2|0
1605749700000|2020-11-19 01:35:00|45512.2|45330.6|45490.7|45309.1|45515|45333.4|45489.4|45307.8|0
1605750000000|2020-11-19 01:40:00|45494.6|45313|45494.2|45312.6|45501.8|45320.2|45485.9|45304.3|0
1605750300000|2020-11-19 01:45:00|45470.5|45288.9|45419.1|45237.7|45477.6|45296|45419.1|45237.7|0
1605750600000|2020-11-19 01:50:00|45418.4|45237|45426|45244.6|45452.8|45271.4|45406.5|45225.3|0
1605750900000|2020-11-19 01:55:00|45429.7|45248.3|45474.7|45293.1|45483.5|45301.9|45429.7|45248.3|0
1605751200000|2020-11-19 02:00:00|45476.1|45294.5|45487|45305.4|45487|45305.4|45463.7|45282.3|0
1605751500000|2020-11-19 02:05:00|45483.9|45302.3|45509.3|45327.7|45513.2|45331.6|45481.3|45299.7|0
1605751800000|2020-11-19 02:10:00|45513.6|45332|45499.3|45317.7|45532.5|45350.7|45499.3|45317.7|0
1605752100000|2020-11-19 02:15:00|45503|45321.4|45462.7|45281.3|45504.5|45322.9|45462.7|45281.3|0
1605752400000|2020-11-19 02:20:00|45455.3|45273.9|45433|45251.6|45459.8|45278.4|45423.5|45242.1|0
1605752700000|2020-11-19 02:25:00|45427|45245.6|45435.7|45254.3|45440.1|45258.7|45419.7|45238.3|0
1605753000000|2020-11-19 02:30:00|45432.5|45251.1|45504.2|45322.6|45526.5|45344.7|45432.5|45251.1|0
1605753300000|2020-11-19 02:35:00|45523|45341.2|45515.1|45333.5|45532.7|45350.9|45515.1|45333.5|0
1605753600000|2020-11-19 02:40:00|45498.3|45316.7|45489.6|45308|45498.3|45316.7|45478.3|45296.7|0
1605753900000|2020-11-19 02:45:00|45476|45294.4|45453.1|45271.7|45476|45294.4|45441.8|45260.4|0
1605754200000|2020-11-19 02:50:00|45456.8|45275.4|45446.2|45264.8|45470.5|45288.9|45446.2|45264.8|0
1605754500000|2020-11-19 02:55:00|45441.5|45260.1|45391.9|45210.7|45441.5|45260.1|45391.9|45210.7|0
1605754800000|2020-11-19 03:00:00|45387.1|45205.9|45408.7|45227.5|45408.7|45227.5|45383.3|45202.1|0
1605755100000|2020-11-19 03:05:00|45406.7|45225.5|45384.3|45203.1|45406.7|45225.5|45381.4|45200.2|0
1605755400000|2020-11-19 03:10:00|45383.7|45202.5|45322.2|45141.2|45383.7|45202.5|45322.2|45141.2|0
1605755700000|2020-11-19 03:15:00|45323.7|45142.7|45417.1|45235.7|45417.1|45235.7|45314.9|45134.1|0
1605756000000|2020-11-19 03:20:00|45439.7|45258.3|45499.8|45318.2|45501.8|45320.2|45439.7|45258.3|0
1605756300000|2020-11-19 03:25:00|45537|45355.2|45498.5|45316.9|45574.4|45392.4|45495.5|45313.9|0
1605756600000|2020-11-19 03:30:00|45487.2|45305.6|45532.1|45350.3|45532.1|45350.3|45471.8|45290.2|0
1605756900000|2020-11-19 03:35:00|45551.2|45369.4|45562.2|45380.4|45579.1|45397.1|45538|45356.2|0
1605757200000|2020-11-19 03:40:00|45540.9|45359.1|45492.2|45310.6|45541.3|45359.5|45479.5|45297.9|0
1605757500000|2020-11-19 03:45:00|45485|45303.4|45490.3|45308.7|45522.9|45341.1|45484.1|45302.5|0
1605757800000|2020-11-19 03:50:00|45486.5|45304.9|45523.7|45341.9|45524.4|45342.6|45480.8|45299.2|0
1605758100000|2020-11-19 03:55:00|45514.5|45332.9|45495.5|45313.9|45542.4|45360.6|45490.8|45309.2|0
1605758400000|2020-11-19 04:00:00|45511.1|45329.5|45501.9|45320.3|45523|45341.2|45483.3|45301.7|0
1605758700000|2020-11-19 04:05:00|45507.7|45326.1|45469.2|45287.6|45516.5|45334.7|45469.2|45287.6|0
1605759000000|2020-11-19 04:10:00|45466.7|45285.1|45470.7|45289.1|45486.4|45304.8|45452.6|45271.2|0
1605759300000|2020-11-19 04:15:00|45487.2|45305.6|45505|45323.4|45505|45323.4|45468.6|45287|0
1605759600000|2020-11-19 04:20:00|45517.9|45336.1|45573.5|45391.5|45573.5|45391.5|45517.9|45336.1|0
1605759900000|2020-11-19 04:25:00|45575|45393|45516.7|45334.9|45583.3|45401.3|45516.7|45334.9|0
1605760200000|2020-11-19 04:30:00|45512.1|45330.5|45541.1|45359.3|45552.8|45371|45512.1|45330.5|0
1605760500000|2020-11-19 04:35:00|45559.6|45377.8|45569.5|45387.5|45571|45389|45546.8|45365|0
1605760800000|2020-11-19 04:40:00|45577.4|45395.4|45581.1|45399.1|45596.2|45414.2|45563.1|45381.3|0
1605761100000|2020-11-19 04:45:00|45568.9|45386.9|45553.3|45371.5|45575.2|45393.2|45551.8|45370|0
1605761400000|2020-11-19 04:50:00|45561.1|45379.3|45585.3|45403.3|45585.3|45403.3|45561.1|45379.3|0
1605761700000|2020-11-19 04:55:00|45578.5|45396.5|45558.4|45376.6|45589.5|45407.5|45557.2|45375.4|0
1605827400000|2020-11-19 23:10:00|46109|45925|46182.8|45998.4|46189.1|46004.7|46109|45925|0
1605827700000|2020-11-19 23:15:00|46234.3|46049.7|46246.1|46061.5|46294|46109.2|46234.3|46049.7|0
1605828000000|2020-11-19 23:20:00|46245.3|46060.7|46247.7|46063.1|46273.4|46088.6|46245.3|46060.7|0
1605828300000|2020-11-19 23:25:00|46264.2|46079.6|46123.2|45939|46264.2|46079.6|46106.2|45922.2|0
1605828600000|2020-11-19 23:30:00|46088.5|45904.5|46100.5|45916.5|46106.5|45922.5|46056.4|45872.6|0
1605828900000|2020-11-19 23:35:00|46063.8|45880|46007.3|45823.7|46063.8|45880|45958.3|45774.9|0
1605829200000|2020-11-19 23:40:00|45989.7|45806.1|45990.1|45806.5|46020.4|45836.6|45989.7|45806.1|0
1605829500000|2020-11-19 23:45:00|46029.8|45846|46109.4|45925.4|46109.4|45925.4|46029.8|45846|0
1605829800000|2020-11-19 23:50:00|46137.2|45953|46163.7|45979.5|46167.7|45983.3|46112|45928|0
1605830100000|2020-11-19 23:55:00|46177.5|45993.1|46124.8|45940.6|46200.6|46016.2|46103.2|45919.2|0
1605830400000|2020-11-20 00:00:00|46115.9|45931.9|46086.4|45902.4|46128.3|45944.1|46071.9|45887.9|0
1605830700000|2020-11-20 00:05:00|46084|45900|46116.4|45932.4|46121.5|45937.3|46084|45900|0
1605831000000|2020-11-20 00:10:00|46125.5|45941.3|46106.8|45922.8|46138|45953.8|46105.8|45921.8|0
1605831300000|2020-11-20 00:15:00|46120.6|45936.4|46185.7|46001.3|46185.7|46001.3|46120.6|45936.4|0
1605831600000|2020-11-20 00:20:00|46188.9|46004.5|46148.6|45964.4|46188.9|46004.5|46125.4|45941.2|0
1605831900000|2020-11-20 00:25:00|46138.6|45954.4|46121.1|45936.9|46138.6|45954.4|46112.6|45928.6|0
1605832200000|2020-11-20 00:30:00|46130.3|45946.1|46158|45973.8|46163.5|45979.3|46130.3|45946.1|0
1605832500000|2020-11-20 00:35:00|46160|45975.8|46135.1|45950.9|46160|45975.8|46118.3|45934.1|0
1605832800000|2020-11-20 00:40:00|46136|45951.8|46115.1|45931.1|46136|45951.8|46110.9|45926.9|0
1605833100000|2020-11-20 00:45:00|46116.4|45932.4|46112.1|45928.1|46116.4|45932.4|46083.1|45899.1|0
1605833400000|2020-11-20 00:50:00|46105.5|45921.5|46069.6|45885.6|46112.7|45928.7|46069.6|45885.6|0
1605833700000|2020-11-20 00:55:00|46068.3|45884.3|46036.8|45853|46077.8|45893.8|46002.4|45818.8|0
1605834000000|2020-11-20 01:00:00|46034.3|45850.5|46055.2|45871.4|46057.6|45873.8|46034.3|45850.5|0
1605834300000|2020-11-20 01:05:00|46049.7|45865.9|46110.5|45926.5|46110.5|45926.5|46049.7|45865.9|0
1605834600000|2020-11-20 01:10:00|46129.4|45945.2|46141.5|45957.3|46141.7|45957.5|46119.7|45935.5|0
1605834900000|2020-11-20 01:15:00|46132.5|45948.3|46130.6|45946.4|46137.8|45953.6|46120.1|45935.9|0
1605835200000|2020-11-20 01:20:00|46130.3|45946.1|46133.6|45949.4|46147|45962.8|46130.3|45946.1|0
1605835500000|2020-11-20 01:25:00|46127.8|45943.6|46119.7|45935.5|46133.5|45949.3|46110.3|45926.3|0
1605835800000|2020-11-20 01:30:00|46115.7|45931.7|46108.7|45924.7|46129.1|45944.9|46108.7|45924.7|0
1605836100000|2020-11-20 01:35:00|46107.2|45923.2|46184|45999.6|46184|45999.6|46097.5|45913.5|0
1605836400000|2020-11-20 01:40:00|46185.6|46001.2|46256.7|46072.1|46256.7|46072.1|46170.8|45986.4|0
1605836700000|2020-11-20 01:45:00|46261.5|46076.9|46275.2|46090.4|46281.9|46097.1|46259.6|46075|0
1605837000000|2020-11-20 01:50:00|46250.1|46065.5|46249.5|46064.9|46258.3|46073.7|46233.8|46049.2|0
1605837300000|2020-11-20 01:55:00|46248.6|46064|46274.9|46090.1|46308|46123.2|46248.6|46064|0
1605837600000|2020-11-20 02:00:00|46249.3|46064.7|46247.7|46063.1|46263.2|46078.6|46236.3|46051.7|0
1605837900000|2020-11-20 02:05:00|46253.6|46069|46202.7|46018.3|46253.6|46069|46202.7|46018.3|0
1605838200000|2020-11-20 02:10:00|46206.2|46021.8|46154.5|45970.3|46206.2|46021.8|46154.5|45970.3|0
1605838500000|2020-11-20 02:15:00|46149.2|45965|46151.8|45967.6|46151.8|45967.6|46120.4|45936.2|0
1605838800000|2020-11-20 02:20:00|46157.8|45973.6|46163.9|45979.7|46163.9|45979.7|46132.5|45948.3|0
1605839100000|2020-11-20 02:25:00|46178.3|45993.9|46198.8|46014.4|46198.8|46014.4|46175.8|45991.4|0
1605839400000|2020-11-20 02:30:00|46189.8|46005.4|46156.5|45972.3|46189.8|46005.4|46156.5|45972.3|0
1605839700000|2020-11-20 02:35:00|46157.8|45973.6|46155.4|45971.2|46157.8|45973.6|46124|45939.8|0
1605840000000|2020-11-20 02:40:00|46152.2|45968|46135|45950.8|46152.2|45968|46135|45950.8|0
1605840300000|2020-11-20 02:45:00|46140.2|45956|46159.8|45975.6|46159.8|45975.6|46130.3|45946.1|0
1605840600000|2020-11-20 02:50:00|46153|45968.8|46142.8|45958.6|46153|45968.8|46142.8|45958.6|0
1605840900000|2020-11-20 02:55:00|46143|45958.8|46137|45952.8|46143.4|45959.2|46134.7|45950.5|0
1605841200000|2020-11-20 03:00:00|46135.8|45951.6|46189.2|46004.8|46189.2|46004.8|46135.8|45951.6|0
1605841500000|2020-11-20 03:05:00|46196.8|46012.4|46140.2|45956|46196.8|46012.4|46140.2|45956|0
1605841800000|2020-11-20 03:10:00|46138.5|45954.3|46128.4|45944.2|46138.5|45954.3|46128.4|45944.2|0
1605842100000|2020-11-20 03:15:00|46131|45946.8|46092.3|45908.3|46131|45946.8|46092.3|45908.3|0
1605842400000|2020-11-20 03:20:00|46100.5|45916.5|46078.3|45894.3|46105.1|45921.1|46062.3|45878.5|0
1605842700000|2020-11-20 03:25:00|46071.9|45887.9|46063.7|45879.9|46086.9|45902.9|46063.7|45879.9|0
1605843000000|2020-11-20 03:30:00|46065.9|45882.1|46061.3|45877.5|46065.9|45882.1|46058.6|45874.8|0
1605843300000|2020-11-20 03:35:00|46061.6|45877.8|46041.3|45857.5|46074.5|45890.5|46041.3|45857.5|0
1605843600000|2020-11-20 03:40:00|46036.8|45853|46032.5|45848.7|46037.6|45853.8|46027.8|45844|0
1605843900000|2020-11-20 03:45:00|46026.2|45842.4|46040.4|45856.6|46040.4|45856.6|46012.1|45828.5|0
1605844200000|2020-11-20 03:50:00|46053|45869.2|46005.1|45821.5|46053|45869.2|46005.1|45821.5|0
1605844500000|2020-11-20 03:55:00|46004.2|45820.6|46015.8|45832.2|46023.8|45840|46004.2|45820.6|0
1605844800000|2020-11-20 04:00:00|46007|45823.4|46035.2|45851.4|46035.2|45851.4|46002.7|45819.1|0
1605845100000|2020-11-20 04:05:00|46028|45844.2|46014.8|45831.2|46035.3|45851.5|46014.8|45831.2|0
1605845400000|2020-11-20 04:10:00|46017.7|45833.9|46052.5|45868.7|46052.5|45868.7|46008|45824.4|0
1605845700000|2020-11-20 04:15:00|46043.4|45859.6|46023.7|45839.9|46044.6|45860.8|46023.7|45839.9|0
1605846000000|2020-11-20 04:20:00|46028.2|45844.4|46025.4|45841.6|46034.7|45850.9|46025.4|45841.6|0
1605846300000|2020-11-20 04:25:00|46031.3|45847.5|46003.7|45820.1|46036.7|45852.9|46003.7|45820.1|0
1605846600000|2020-11-20 04:30:00|46011.3|45827.7|46022.7|45838.9|46045.2|45861.4|46011.3|45827.7|0
1605846900000|2020-11-20 04:35:00|46017.5|45833.7|45998.3|45814.7|46034.4|45850.6|45996.4|45812.8|0
1605847200000|2020-11-20 04:40:00|46000.6|45817|46013.8|45830.2|46013.8|45830.2|45998.7|45815.1|0
1605847500000|2020-11-20 04:45:00|46015.8|45832.2|46022.5|45838.7|46031.7|45847.9|46015.8|45832.2|0
1605847800000|2020-11-20 04:50:00|46021|45837.2|46038.6|45854.8|46039|45855.2|46016.4|45832.8|0
1605848100000|2020-11-20 04:55:00|46030.2|45846.4|46036.7|45852.9|46036.7|45852.9|46014.2|45830.6|0
1606086600000|2020-11-22 23:10:00|46440.9|46255.5|46354.7|46169.7|46498.4|46312.8|46314.1|46129.3|0
1606086900000|2020-11-22 23:15:00|46355.7|46170.7|46283.2|46098.4|46372.3|46187.1|46283.2|46098.4|0
1606087200000|2020-11-22 23:20:00|46239.3|46054.7|46346|46161|46346|46161|46239.3|46054.7|0
1606087500000|2020-11-22 23:25:00|46349.7|46164.7|46294.8|46110|46376.7|46191.5|46294.8|46110|0
1606087800000|2020-11-22 23:30:00|46276.1|46091.3|46208.4|46024|46276.1|46091.3|46208.4|46024|0
1606088100000|2020-11-22 23:35:00|46190.9|46006.5|46293.4|46108.6|46297.7|46112.9|46190.9|46006.5|0
1606088400000|2020-11-22 23:40:00|46306.3|46121.5|46277.2|46092.4|46321|46136|46238.4|46053.8|0
1606088700000|2020-11-22 23:45:00|46297.8|46113|46371.2|46186|46401.5|46216.3|46297.8|46113|0
1606089000000|2020-11-22 23:50:00|46379.2|46194|46349.7|46164.7|46387.2|46202|46341.3|46156.3|0
1606089300000|2020-11-22 23:55:00|46360.7|46175.7|46391.6|46206.4|46391.6|46206.4|46347.2|46162.2|0
1606089600000|2020-11-23 00:00:00|46391.9|46206.7|46355.1|46170.1|46407|46221.8|46335.8|46150.8|0
1606089900000|2020-11-23 00:05:00|46341.6|46156.6|46401.6|46216.4|46401.6|46216.4|46331.1|46146.1|0
1606090200000|2020-11-23 00:10:00|46419.8|46234.4|46452.8|46267.4|46452.8|46267.4|46419.8|46234.4|0
1606090500000|2020-11-23 00:15:00|46447.4|46262|46399.5|46214.3|46447.4|46262|46399.5|46214.3|0
1606090800000|2020-11-23 00:20:00|46402.4|46217.2|46361|46176|46402.4|46217.2|46336.5|46151.5|0
1606091100000|2020-11-23 00:25:00|46365.9|46180.9|46349.4|46164.4|46378.9|46193.7|46344|46159|0
1606091400000|2020-11-23 00:30:00|46346.6|46161.6|46377.4|46192.2|46379.8|46194.6|46346.6|46161.6|0
1606091700000|2020-11-23 00:35:00|46362.6|46177.6|46365|46180|46373.9|46188.7|46355.9|46170.9|0
1606092000000|2020-11-23 00:40:00|46329.6|46144.6|46390.4|46205.2|46390.4|46205.2|46329.6|46144.6|0
1606092300000|2020-11-23 00:45:00|46411.8|46226.6|46407.7|46222.5|46411.8|46226.6|46383.1|46197.9|0
1606092600000|2020-11-23 00:50:00|46411.1|46225.9|46311|46126.2|46411.1|46225.9|46311|46126.2|0
1606092900000|2020-11-23 00:55:00|46300.7|46115.9|46317.7|46132.7|46317.7|46132.7|46274.2|46089.4|0
1606093200000|2020-11-23 01:00:00|46321|46136|46321.4|46136.4|46329.6|46144.6|46308.1|46123.3|0
1606093500000|2020-11-23 01:05:00|46293.2|46108.4|46234.1|46049.5|46293.2|46108.4|46234.1|46049.5|0
1606093800000|2020-11-23 01:10:00|46239.2|46054.6|46192.6|46008.2|46239.2|46054.6|46192.6|46008.2|0
1606094100000|2020-11-23 01:15:00|46202.2|46017.8|46215.4|46031|46234.8|46050.2|46202.2|46017.8|0
1606094400000|2020-11-23 01:20:00|46230.1|46045.5|46236.8|46052.2|46237.1|46052.5|46220.2|46035.6|0
1606094700000|2020-11-23 01:25:00|46233.7|46049.1|46250|46065.4|46251.8|46067.2|46222.7|46038.1|0
1606095000000|2020-11-23 01:30:00|46252.7|46068.1|46281.4|46096.6|46281.4|46096.6|46239.2|46054.6|0
1606095300000|2020-11-23 01:35:00|46284.3|46099.5|46316.9|46132.1|46319.6|46134.6|46277.5|46092.7|0
1606095600000|2020-11-23 01:40:00|46316.3|46131.5|46265|46080.4|46316.3|46131.5|46265|46080.4|0
1606095900000|2020-11-23 01:45:00|46261.2|46076.6|46265.8|46081.2|46291.1|46106.3|46259|46074.4|0
1606096200000|2020-11-23 01:50:00|46264.6|46080|46211.2|46026.8|46264.6|46080|46202|46017.6|0
1606096500000|2020-11-23 01:55:00|46193.9|46009.5|46198|46013.6|46199.2|46014.8|46189.9|46005.5|0
1606096800000|2020-11-23 02:00:00|46201.7|46017.3|46230.9|46046.3|46233.9|46049.3|46201.7|46017.3|0
1606097100000|2020-11-23 02:05:00|46239.6|46055|46194|46009.6|46239.6|46055|46194|46009.6|0
1606097400000|2020-11-23 02:10:00|46175.4|45991|46193.6|46009.2|46196.8|46012.4|46165.5|45981.3|0
1606097700000|2020-11-23 02:15:00|46201.8|46017.4|46220.6|46036|46220.6|46036|46199.9|46015.5|0
1606098000000|2020-11-23 02:20:00|46224.1|46039.5|46251.5|46066.9|46251.5|46066.9|46224.1|46039.5|0
1606098300000|2020-11-23 02:25:00|46232.9|46048.3|46284.4|46099.6|46296.8|46112|46232.9|46048.3|0
1606098600000|2020-11-23 02:30:00|46282|46097.2|46285.2|46100.4|46290.6|46105.8|46279.8|46095|0
1606098900000|2020-11-23 02:35:00|46304.3|46119.5|46278.6|46093.8|46304.3|46119.5|46278.6|46093.8|0
1606099200000|2020-11-23 02:40:00|46290.6|46105.8|46278|46093.2|46291.9|46107.1|46275.7|46090.9|0
1606099500000|2020-11-23 02:45:00|46282.3|46097.5|46231.7|46047.1|46290.3|46105.5|46231.7|46047.1|0
1606099800000|2020-11-23 02:50:00|46241.1|46056.5|46185.3|46000.9|46248.4|46063.8|46178.7|45994.3|0
1606100100000|2020-11-23 02:55:00|46179.5|45995.1|46199.1|46014.7|46199.1|46014.7|46177.6|45993.2|0
1606100400000|2020-11-23 03:00:00|46204.6|46020.2|46252.4|46067.8|46252.4|46067.8|46194.9|46010.5|0
1606100700000|2020-11-23 03:05:00|46262.6|46078|46238.9|46054.3|46262.6|46078|46226.7|46042.1|0
1606101000000|2020-11-23 03:10:00|46232.4|46047.8|46257.8|46073.2|46257.8|46073.2|46225.7|46041.1|0
1606101300000|2020-11-23 03:15:00|46256.8|46072.2|46254.2|46069.6|46256.8|46072.2|46238.2|46053.6|0
1606101600000|2020-11-23 03:20:00|46255.6|46071|46244.8|46060.2|46255.6|46071|46242.9|46058.3|0
1606101900000|2020-11-23 03:25:00|46239.7|46055.1|46233.3|46048.7|46247.5|46062.9|46232.9|46048.3|0
1606102200000|2020-11-23 03:30:00|46229.2|46044.6|46245|46060.4|46245|46060.4|46225.8|46041.2|0
1606102500000|2020-11-23 03:35:00|46248.7|46064.1|46268.7|46083.9|46278.7|46093.9|46248.7|46064.1|0
1606102800000|2020-11-23 03:40:00|46262.9|46078.3|46227.8|46043.2|46266.9|46082.3|46227.8|46043.2|0
1606103100000|2020-11-23 03:45:00|46241.1|46056.5|46240.1|46055.5|46248.9|46064.3|46240.1|46055.5|0
1606103400000|2020-11-23 03:50:00|46240.5|46055.9|46244.6|46060|46251.8|46067.2|46238|46053.4|0
1606103700000|2020-11-23 03:55:00|46249.3|46064.7|46253|46068.4|46253|46068.4|46240.6|46056|0
1606104000000|2020-11-23 04:00:00|46261.8|46077.2|46256|46071.4|46267.5|46082.7|46256|46071.4|0
1606104300000|2020-11-23 04:05:00|46259.8|46075.2|46235|46050.4|46259.8|46075.2|46228|46043.4|0
1606104600000|2020-11-23 04:10:00|46232.1|46047.5|46235.8|46051.2|46243.3|46058.7|46232.1|46047.5|0
1606104900000|2020-11-23 04:15:00|46233.6|46049|46239.4|46054.8|46255|46070.4|46233.6|46049|0
1606105200000|2020-11-23 04:20:00|46237.2|46052.6|46182.1|45997.7|46237.2|46052.6|46173.7|45989.3|0
1606105500000|2020-11-23 04:25:00|46174.2|45989.8|46168.1|45983.7|46182.6|45998.2|46158.8|45974.6|0
1606105800000|2020-11-23 04:30:00|46153.3|45969.1|46199.1|46014.7|46224.5|46039.9|46153.3|45969.1|0
1606106100000|2020-11-23 04:35:00|46195.8|46011.4|46132.8|45948.6|46195.8|46011.4|46132.8|45948.6|0
1606106400000|2020-11-23 04:40:00|46136.4|45952.2|46181.8|45997.4|46184.8|46000.4|46136.4|45952.2|0
1606106700000|2020-11-23 04:45:00|46163.8|45979.6|46181.8|45997.4|46186.2|46001.8|46163.8|45979.6|0
1606107000000|2020-11-23 04:50:00|46176.7|45992.3|46154.7|45970.5|46176.7|45992.3|46138.4|45954.2|0
1606107300000|2020-11-23 04:55:00|46145.3|45961.1|46214.6|46030.2|46221.2|46036.6|46133|45948.8|0
1606173000000|2020-11-23 23:10:00|46221.7|46037.1|46343.9|46158.9|46387|46201.8|46221.7|46037.1|0
1606173300000|2020-11-23 23:15:00|46359|46174|46455.1|46269.7|46455.1|46269.7|46308.1|46123.3|0
1606173600000|2020-11-23 23:20:00|46483.2|46297.6|46498.8|46313.2|46525.4|46339.6|46470.6|46285|0
1606173900000|2020-11-23 23:25:00|46537.5|46351.7|46520.2|46334.4|46550.6|46364.8|46506.4|46320.8|0
1606174200000|2020-11-23 23:30:00|46526.4|46340.6|46554|46368.2|46558.2|46372.4|46526.4|46340.6|0
1606174500000|2020-11-23 23:35:00|46539.8|46354|46631.2|46445|46637.8|46451.6|46537.2|46351.4|0
1606174800000|2020-11-23 23:40:00|46603.2|46417.2|46583.3|46397.3|46603.2|46417.2|46545.8|46360|0
1606175100000|2020-11-23 23:45:00|46562.7|46376.9|46402.8|46217.6|46566.3|46380.5|46402.8|46217.6|0
1606175400000|2020-11-23 23:50:00|46393.1|46207.9|46451.4|46266|46473.5|46287.9|46377.6|46192.4|0
1606175700000|2020-11-23 23:55:00|46453.8|46268.4|46511.2|46325.6|46562.7|46376.9|46435.4|46250|0
1606176000000|2020-11-24 00:00:00|46519.6|46333.8|46521.1|46335.3|46535.2|46349.4|46489.5|46303.9|0
1606176300000|2020-11-24 00:05:00|46502.7|46317.1|46493.3|46307.7|46518.7|46332.9|46493.3|46307.7|0
1606176600000|2020-11-24 00:10:00|46486.2|46300.6|46473.4|46287.8|46492.3|46306.7|46461.1|46275.7|0
1606176900000|2020-11-24 00:15:00|46476.5|46290.9|46360|46175|46476.5|46290.9|46360|46175|0
1606177200000|2020-11-24 00:20:00|46357.8|46172.8|46377.1|46191.9|46377.1|46191.9|46347.7|46162.7|0
1606177500000|2020-11-24 00:25:00|46369.4|46184.2|46375.5|46190.3|46392.7|46207.5|46357.6|46172.6|0
1606177800000|2020-11-24 00:30:00|46360.3|46175.3|46328|46143|46360.3|46175.3|46317.8|46132.8|0
1606178100000|2020-11-24 00:35:00|46342.3|46157.3|46362.3|46177.3|46373.1|46187.9|46338.8|46153.8|0
1606178400000|2020-11-24 00:40:00|46340.8|46155.8|46364.7|46179.7|46365.9|46180.9|46340.8|46155.8|0
1606178700000|2020-11-24 00:45:00|46361.8|46176.8|46447|46261.6|46453|46267.6|46361.8|46176.8|0
1606179000000|2020-11-24 00:50:00|46459.4|46274|46433.9|46248.5|46459.4|46274|46433.9|46248.5|0
1606179300000|2020-11-24 00:55:00|46435.8|46250.4|46411.2|46226|46439.4|46254|46411.2|46226|0
1606179600000|2020-11-24 01:00:00|46412.1|46226.9|46399.5|46214.3|46431.2|46245.8|46399.5|46214.3|0
1606179900000|2020-11-24 01:05:00|46400.2|46215|46371.6|46186.4|46400.2|46215|46354.9|46169.9|0
1606180200000|2020-11-24 01:10:00|46371.9|46186.7|46368.9|46183.7|46371.9|46186.7|46344.2|46159.2|0
1606180500000|2020-11-24 01:15:00|46363.5|46178.5|46350.8|46165.8|46368.7|46183.5|46344.1|46159.1|0
1606180800000|2020-11-24 01:20:00|46349.1|46164.1|46349.7|46164.7|46356.2|46171.2|46333.7|46148.7|0
1606181100000|2020-11-24 01:25:00|46365.4|46180.4|46356.7|46171.7|46391.4|46206.2|46352.5|46167.5|0
1606181400000|2020-11-24 01:30:00|46353.8|46168.8|46336.5|46151.5|46353.8|46168.8|46327.6|46142.6|0
1606181700000|2020-11-24 01:35:00|46346.1|46161.1|46316.8|46132|46346.9|46161.9|46316.8|46132|0
1606182000000|2020-11-24 01:40:00|46327.6|46142.6|46295.9|46111.1|46330.3|46145.3|46295.9|46111.1|0
1606182300000|2020-11-24 01:45:00|46288|46103.2|46256.5|46071.9|46292|46107.2|46256.5|46071.9|0
1606182600000|2020-11-24 01:50:00|46267.4|46082.7|46259|46074.4|46276.1|46091.3|46259|46074.4|0
1606182900000|2020-11-24 01:55:00|46259.4|46074.8|46268|46083.2|46272.7|46087.9|46254.3|46069.7|0
1606183200000|2020-11-24 02:00:00|46271|46086.2|46313|46128.2|46324.7|46139.7|46271|46086.2|0
1606183500000|2020-11-24 02:05:00|46297.5|46112.7|46287|46102.2|46298.1|46113.3|46287|46102.2|0
1606183800000|2020-11-24 02:10:00|46291.9|46107.1|46254.6|46070|46293.4|46108.6|46254.6|46070|0
1606184100000|2020-11-24 02:15:00|46261.9|46077.3|46265.9|46081.3|46265.9|46081.3|46252.5|46067.9|0
1606184400000|2020-11-24 02:20:00|46263.9|46079.3|46277.7|46092.9|46284.4|46099.6|46261.1|46076.5|0
1606184700000|2020-11-24 02:25:00|46275.5|46090.7|46285.5|46100.7|46285.5|46100.7|46275.5|46090.7|0
1606185000000|2020-11-24 02:30:00|46287.8|46103|46256.1|46071.5|46296.6|46111.8|46256.1|46071.5|0
1606185300000|2020-11-24 02:35:00|46263.5|46078.9|46259.3|46074.7|46272.4|46087.6|46258.4|46073.8|0
1606185600000|2020-11-24 02:40:00|46256.8|46072.2|46279.5|46094.7|46279.5|46094.7|46242.2|46057.6|0
1606185900000|2020-11-24 02:45:00|46287.6|46102.8|46312.6|46127.8|46312.6|46127.8|46287.6|46102.8|0
1606186200000|2020-11-24 02:50:00|46308.5|46123.7|46350.7|46165.7|46350.7|46165.7|46308.5|46123.7|0
1606186500000|2020-11-24 02:55:00|46347.3|46162.3|46345.9|46160.9|46352|46167|46341|46156|0
1606186800000|2020-11-24 03:00:00|46350.5|46165.5|46353|46168|46355.1|46170.1|46343.5|46158.5|0
1606187100000|2020-11-24 03:05:00|46349.9|46164.9|46375.5|46190.3|46375.5|46190.3|46342.6|46157.6|0
1606187400000|2020-11-24 03:10:00|46376.4|46191.2|46379|46193.8|46395.7|46210.5|46369.4|46184.2|0
1606187700000|2020-11-24 03:15:00|46375|46189.8|46367|46182|46375|46189.8|46356|46171|0
1606188000000|2020-11-24 03:20:00|46367.9|46182.7|46343.5|46158.5|46368.2|46183|46323.3|46138.3|0
1606188300000|2020-11-24 03:25:00|46351.9|46166.9|46340.3|46155.3|46351.9|46166.9|46333.3|46148.3|0
1606188600000|2020-11-24 03:30:00|46329.1|46144.1|46340.6|46155.6|46343.8|46158.8|46317.6|46132.6|0
1606188900000|2020-11-24 03:35:00|46337.3|46152.3|46331.9|46146.9|46337.3|46152.3|46321.2|46136.2|0
1606189200000|2020-11-24 03:40:00|46336|46151|46350.7|46165.7|46371.6|46186.4|46336|46151|0
1606189500000|2020-11-24 03:45:00|46353|46168|46349.3|46164.3|46356.8|46171.8|46346.2|46161.2|0
1606189800000|2020-11-24 03:50:00|46347.3|46162.3|46349.3|46164.3|46357.4|46172.4|46337.6|46152.6|0
1606190100000|2020-11-24 03:55:00|46360.4|46175.4|46371.7|46186.5|46371.7|46186.5|46357.6|46172.6|0
1606190400000|2020-11-24 04:00:00|46367.7|46182.5|46411.1|46225.9|46419.3|46233.9|46367.7|46182.5|0
1606190700000|2020-11-24 04:05:00|46413|46227.8|46425.6|46240.2|46450.9|46265.5|46413|46227.8|0
1606191000000|2020-11-24 04:10:00|46442.5|46257.1|46391.9|46206.7|46442.5|46257.1|46381.2|46196|0
1606191300000|2020-11-24 04:15:00|46404.8|46219.6|46455.2|46269.8|46463|46277.6|46403.4|46218.2|0
1606191600000|2020-11-24 04:20:00|46431.5|46246.1|46429.8|46244.4|46447.6|46262.2|46418.4|46233|0
1606191900000|2020-11-24 04:25:00|46430.8|46245.4|46439.2|46253.8|46449.4|46264|46430.8|46245.4|0
1606192200000|2020-11-24 04:30:00|46437.7|46252.3|46398|46212.8|46437.7|46252.3|46398|46212.8|0
1606192500000|2020-11-24 04:35:00|46397.8|46212.6|46388|46202.8|46399.5|46214.3|46388|46202.8|0
1606192800000|2020-11-24 04:40:00|46390.7|46205.5|46404.7|46219.5|46411.7|46226.5|46390.7|46205.5|0
1606193100000|2020-11-24 04:45:00|46407.3|46222.1|46408|46222.8|46409.7|46224.5|46398.9|46213.7|0
1606193400000|2020-11-24 04:50:00|46405.8|46220.6|46413.7|46228.5|46413.7|46228.5|46404.2|46219|0
1606193700000|2020-11-24 04:55:00|46417|46231.8|46414.7|46229.5|46417|46231.8|46357.3|46172.3|0
1606259400000|2020-11-24 23:10:00|46085.2|45901.2|46089.6|45905.6|46102.7|45918.7|46012.6|45829|0
1606259700000|2020-11-24 23:15:00|46123.5|45939.3|46186.5|46002.1|46217.8|46033.2|46123.5|45939.3|0
1606260000000|2020-11-24 23:20:00|46183.2|45998.8|46182.7|45998.3|46192.4|46008|46163.8|45979.6|0
1606260300000|2020-11-24 23:25:00|46185|46000.6|46169.6|45985.2|46187|46002.6|46134.9|45950.7|0
1606260600000|2020-11-24 23:30:00|46149.4|45965.2|46256.8|46072.2|46265.3|46080.7|46149.4|45965.2|0
1606260900000|2020-11-24 23:35:00|46278.5|46093.7|46312|46127.2|46312|46127.2|46220.3|46035.7|0
1606261200000|2020-11-24 23:40:00|46274.6|46089.8|46210.4|46026|46274.6|46089.8|46210.4|46026|0
1606261500000|2020-11-24 23:45:00|46186.8|46002.4|46236.1|46051.5|46236.1|46051.5|46186.8|46002.4|0
1606261800000|2020-11-24 23:50:00|46236.3|46051.7|46216.7|46032.3|46236.3|46051.7|46167.4|45983|0
1606262100000|2020-11-24 23:55:00|46202.6|46018.2|46192.2|46007.8|46207.4|46023|46165.8|45981.6|0
1606262400000|2020-11-25 00:00:00|46193.4|46009|46150.9|45966.7|46218.3|46033.7|46150.9|45966.7|0
1606262700000|2020-11-25 00:05:00|46134.6|45950.4|46147.2|45963|46172|45987.6|46133.4|45949.2|0
1606263000000|2020-11-25 00:10:00|46145.5|45961.3|46069.5|45885.5|46193.5|46009.1|46060|45876.2|0
1606263300000|2020-11-25 00:15:00|46048.9|45865.1|46040|45856.2|46061.5|45877.7|46032.6|45848.8|0
1606263600000|2020-11-25 00:20:00|46052.3|45868.5|45968.3|45784.7|46052.3|45868.5|45968.3|45784.7|0
1606263900000|2020-11-25 00:25:00|45939.5|45756.1|45925|45741.6|45948.3|45764.9|45895|45711.8|0
1606264200000|2020-11-25 00:30:00|45936.8|45753.4|45936.4|45753|45952.8|45769.4|45915.7|45732.5|0
1606264500000|2020-11-25 00:35:00|45936.8|45753.4|45972.2|45788.6|45983.8|45800.2|45936.8|45753.4|0
1606264800000|2020-11-25 00:40:00|45951.6|45768.2|45971.6|45788|45998.9|45815.3|45951.6|45768.2|0
1606265100000|2020-11-25 00:45:00|45968.3|45784.7|45995.8|45812.2|46003.8|45820.2|45968.3|45784.7|0
1606265400000|2020-11-25 00:50:00|45979.6|45796|45981.5|45797.9|46017.7|45833.9|45979.6|45796|0
1606265700000|2020-11-25 00:55:00|45962.2|45778.8|45968.8|45785.2|45981.3|45797.7|45960.9|45777.5|0
1606266000000|2020-11-25 01:00:00|45960.9|45777.5|45932.8|45749.4|45960.9|45777.5|45932.8|45749.4|0
1606266300000|2020-11-25 01:05:00|45915.5|45732.3|45932.6|45749.2|45932.6|45749.2|45911.7|45728.5|0
1606266600000|2020-11-25 01:10:00|45922|45738.6|45901.8|45718.6|45930.3|45746.9|45901.8|45718.6|0
1606266900000|2020-11-25 01:15:00|45890.7|45707.5|45831.4|45648.4|45890.7|45707.5|45825.5|45642.5|0
1606267200000|2020-11-25 01:20:00|45830.1|45647.1|45899.5|45716.3|45899.5|45716.3|45830.1|45647.1|0
1606267500000|2020-11-25 01:25:00|45894.2|45711|45900.7|45717.5|45914.3|45731.1|45888.8|45705.6|0
1606267800000|2020-11-25 01:30:00|45911.7|45728.5|45812.4|45629.6|45911.7|45728.5|45802.3|45619.5|0
1606268100000|2020-11-25 01:35:00|45812.5|45629.7|45813.8|45631|45818.4|45635.4|45809.3|45626.5|0
1606268400000|2020-11-25 01:40:00|45811|45628.2|45767.5|45584.7|45811|45628.2|45764|45581.4|0
1606268700000|2020-11-25 01:45:00|45771.1|45588.3|45766.2|45583.6|45777|45594.2|45746.4|45563.8|0
1606269000000|2020-11-25 01:50:00|45767.2|45584.4|45715.6|45533.2|45774.7|45591.9|45715.6|45533.2|0
1606269300000|2020-11-25 01:55:00|45722.7|45540.1|45758|45575.4|45758|45575.4|45707.8|45525.4|0
1606269600000|2020-11-25 02:00:00|45759.1|45576.5|45738.4|45555.8|45771.6|45588.8|45738.4|45555.8|0
1606269900000|2020-11-25 02:05:00|45729.5|45546.9|45670.6|45488.2|45729.5|45546.9|45654|45471.8|0
1606270200000|2020-11-25 02:10:00|45680.1|45497.7|45661.4|45479.2|45694.9|45512.5|45661.4|45479.2|0
1606270500000|2020-11-25 02:15:00|45656.8|45474.6|45665.4|45483.2|45673.8|45491.4|45656.8|45474.6|0
1606270800000|2020-11-25 02:20:00|45665.1|45482.9|45647.5|45465.3|45665.8|45483.6|45645.8|45463.6|0
1606271100000|2020-11-25 02:25:00|45647.4|45465.2|45648.6|45466.4|45648.6|45466.4|45631.2|45449|0
1606271400000|2020-11-25 02:30:00|45647|45464.8|45624.7|45442.5|45647|45464.8|45624|45441.8|0
1606271700000|2020-11-25 02:35:00|45625|45442.8|45607.4|45425.4|45643.9|45461.7|45607.4|45425.4|0
1606272000000|2020-11-25 02:40:00|45620.9|45438.7|45584.1|45402.1|45620.9|45438.7|45584.1|45402.1|0
1606272300000|2020-11-25 02:45:00|45593.6|45411.6|45583.1|45401.1|45593.6|45411.6|45574.4|45392.4|0
1606272600000|2020-11-25 02:50:00|45574.1|45392.1|45553|45371.2|45578.1|45396.1|45552.6|45370.8|0
1606272900000|2020-11-25 02:55:00|45547.1|45365.3|45553.7|45371.9|45562.2|45380.4|45544.5|45362.7|0
1606273200000|2020-11-25 03:00:00|45551.9|45370.1|45538.6|45356.8|45551.9|45370.1|45524.3|45342.5|0
1606273500000|2020-11-25 03:05:00|45528|45346.2|45512.1|45330.5|45532.3|45350.5|45512.1|45330.5|0
1606273800000|2020-11-25 03:10:00|45511.3|45329.7|45514.7|45333.1|45517.6|45335.8|45490.2|45308.6|0
1606274100000|2020-11-25 03:15:00|45508.3|45326.7|45505|45323.4|45508.3|45326.7|45490.7|45309.1|0
1606274400000|2020-11-25 03:20:00|45509.8|45328.2|45515.5|45333.9|45525.8|45344|45509.8|45328.2|0
1606274700000|2020-11-25 03:25:00|45516.7|45334.9|45525|45343.2|45559.6|45377.8|45516.7|45334.9|0
1606275000000|2020-11-25 03:30:00|45529.7|45347.9|45554|45372.2|45554.2|45372.4|45529.7|45347.9|0
1606275300000|2020-11-25 03:35:00|45551.5|45369.7|45553.3|45371.5|45555.8|45374|45523.1|45341.3|0
1606275600000|2020-11-25 03:40:00|45541|45359.2|45510.9|45329.3|45541|45359.2|45498.9|45317.3|0
1606275900000|2020-11-25 03:45:00|45515.5|45333.9|45503.1|45321.5|45533.8|45352|45487.6|45306|0
1606276200000|2020-11-25 03:50:00|45479|45297.4|45498.6|45317|45502.6|45321|45477|45295.4|0
1606276500000|2020-11-25 03:55:00|45498.1|45316.5|45477.1|45295.5|45499.8|45318.2|45462|45280.6|0
1606276800000|2020-11-25 04:00:00|45472.7|45291.1|45446.2|45264.8|45481.6|45300|45446.2|45264.8|0
1606277100000|2020-11-25 04:05:00|45433.1|45251.7|45444.4|45263|45444.4|45263|45426.1|45244.7|0
1606277400000|2020-11-25 04:10:00|45436.4|45255|45466|45284.4|45466|45284.4|45421.1|45239.7|0
1606277700000|2020-11-25 04:15:00|45465.2|45283.8|45481.9|45300.3|45517.5|45335.7|45465.2|45283.8|0
1606278000000|2020-11-25 04:20:00|45476.5|45294.9|45479.3|45297.7|45479.3|45297.7|45458.2|45276.8|0
1606278300000|2020-11-25 04:25:00|45480.2|45298.6|45462.6|45281.2|45480.2|45298.6|45454.2|45272.8|0
1606278600000|2020-11-25 04:30:00|45467.4|45285.8|45449.1|45267.7|45467.4|45285.8|45443.6|45262.2|0
1606278900000|2020-11-25 04:35:00|45461.2|45279.8|45454.6|45273.2|45464|45282.6|45449.1|45267.7|0
1606279200000|2020-11-25 04:40:00|45439|45257.6|45449.7|45268.3|45453.1|45271.7|45431.6|45250.2|0
1606279500000|2020-11-25 04:45:00|45449.3|45267.9|45430|45248.6|45459|45277.6|45426.3|45244.9|0
1606279800000|2020-11-25 04:50:00|45422|45240.6|45464.8|45283.4|45464.8|45283.4|45421.8|45240.4|0
1606280100000|2020-11-25 04:55:00|45462.3|45280.9|45427.2|45245.8|45462.3|45280.9|45408.1|45226.9|0
1606345800000|2020-11-25 23:10:00|45460.3|45278.9|45582.9|45400.9|45607.6|45425.6|45460.3|45278.9|0
1606346100000|2020-11-25 23:15:00|45594.5|45412.5|45506.2|45324.6|45605|45423|45506.2|45324.6|0
1606346400000|2020-11-25 23:20:00|45524.4|45342.6|45505.5|45323.9|45524.4|45342.6|45431.7|45250.3|0
1606346700000|2020-11-25 23:25:00|45485.3|45303.7|45438|45256.6|45485.3|45303.7|45423.6|45242.2|0
1606347000000|2020-11-25 23:30:00|45421.8|45240.4|45425.8|45244.4|45446.6|45265.2|45412.6|45231.4|0
1606347300000|2020-11-25 23:35:00|45426.9|45245.5|45409.4|45228.2|45427.1|45245.7|45403.2|45222|0
1606347600000|2020-11-25 23:40:00|45408.7|45227.5|45351.3|45170.3|45408.7|45227.5|45291.6|45110.8|0
1606347900000|2020-11-25 23:45:00|45345.8|45164.8|45351|45170|45371.2|45190|45319.2|45138.2|0
1606348200000|2020-11-25 23:50:00|45340.1|45159.1|45355.2|45174.2|45374.7|45193.5|45340.1|45159.1|0
1606348500000|2020-11-25 23:55:00|45351.7|45170.7|45391.7|45210.5|45391.7|45210.5|45350.5|45169.5|0
1606348800000|2020-11-26 00:00:00|45389.7|45208.5|45510.9|45329.3|45513.8|45332.2|45389.7|45208.5|0
1606349100000|2020-11-26 00:05:00|45485.3|45303.7|45471|45289.4|45512.1|45330.5|45471|45289.4|0
1606349400000|2020-11-26 00:10:00|45467.6|45286|45432.9|45251.5|45477.9|45296.3|45432.9|45251.5|0
1606349700000|2020-11-26 00:15:00|45433.9|45252.5|45458|45276.6|45458|45276.6|45433.9|45252.5|0
1606350000000|2020-11-26 00:20:00|45469.2|45287.6|45502.4|45320.8|45509.7|45328.1|45457.5|45276.1|0
1606350300000|2020-11-26 00:25:00|45502.5|45320.9|45537.6|45355.8|45537.6|45355.8|45495.8|45314.2|0
1606350600000|2020-11-26 00:30:00|45532.5|45350.7|45491.5|45309.9|45532.5|45350.7|45482.3|45300.7|0
1606350900000|2020-11-26 00:35:00|45492.3|45310.7|45494.3|45312.7|45501.2|45319.6|45492.3|45310.7|0
1606351200000|2020-11-26 00:40:00|45480.2|45298.6|45491.2|45309.6|45491.2|45309.6|45464.2|45282.8|0
1606351500000|2020-11-26 00:45:00|45519.5|45337.7|45491.7|45310.1|45536.3|45354.5|45476.3|45294.7|0
1606351800000|2020-11-26 00:50:00|45483.8|45302.2|45480.7|45299.1|45489.2|45307.6|45468|45286.4|0
1606352100000|2020-11-26 00:55:00|45485.5|45303.9|45509.6|45328|45527.4|45345.6|45485.5|45303.9|0
1606352400000|2020-11-26 01:00:00|45487.1|45305.5|45479.4|45297.8|45514.7|45333.1|45479.4|45297.8|0
1606352700000|2020-11-26 01:05:00|45490|45308.4|45496.1|45314.5|45496.1|45314.5|45473|45291.4|0
1606353000000|2020-11-26 01:10:00|45493.6|45312|45507.6|45326|45511.9|45330.3|45487.7|45306.1|0
1606353300000|2020-11-26 01:15:00|45516.2|45334.4|45502.3|45320.7|45516.2|45334.4|45500|45318.4|0
1606353600000|2020-11-26 01:20:00|45497.1|45315.5|45465.8|45284.3|45497.1|45315.5|45438.3|45256.9|0
1606353900000|2020-11-26 01:25:00|45463.8|45282.4|45468.1|45286.5|45468.1|45286.5|45460.6|45279.2|0
1606354200000|2020-11-26 01:30:00|45461.7|45280.3|45442.5|45261.1|45461.7|45280.3|45442.5|45261.1|0
1606354500000|2020-11-26 01:35:00|45435.6|45254.2|45424.9|45243.5|45435.6|45254.2|45410.3|45229.1|0
1606354800000|2020-11-26 01:40:00|45422.4|45241|45433.5|45252.1|45453.5|45272.1|45422.2|45240.8|0
1606355100000|2020-11-26 01:45:00|45445.4|45264|45446.6|45265.2|45469.1|45287.5|45441.4|45260|0
1606355400000|2020-11-26 01:50:00|45446.1|45264.7|45429.9|45248.5|45446.1|45264.7|45425.7|45244.3|0
1606355700000|2020-11-26 01:55:00|45425.6|45244.2|45424.1|45242.7|45436|45254.6|45422|45240.6|0
1606356000000|2020-11-26 02:00:00|45420.3|45238.9|45419.1|45237.7|45426.9|45245.5|45413.3|45232.1|0
1606356300000|2020-11-26 02:05:00|45417|45235.6|45454|45272.6|45461.2|45279.8|45417|45235.6|0
1606356600000|2020-11-26 02:10:00|45460.3|45278.9|45511.2|45329.6|45511.2|45329.6|45452.7|45271.3|0
1606356900000|2020-11-26 02:15:00|45520.4|45338.6|45432|45250.6|45526.2|45344.4|45432|45250.6|0
1606357200000|2020-11-26 02:20:00|45440|45258.6|45411.5|45230.3|45464.2|45282.8|45408.4|45227.2|0
1606357500000|2020-11-26 02:25:00|45413.7|45232.5|45441.4|45260|45469.3|45287.7|45413.7|45232.5|0
1606357800000|2020-11-26 02:30:00|45446.8|45265.4|45441.3|45259.9|45447.2|45265.8|45436|45254.6|0
1606358100000|2020-11-26 02:35:00|45447.3|45265.9|45450.8|45269.4|45452.2|45270.8|45438.6|45257.2|0
1606358400000|2020-11-26 02:40:00|45453.5|45272.1|45459.3|45277.9|45470|45288.4|45452|45270.6|0
1606358700000|2020-11-26 02:45:00|45459.6|45278.2|45445.2|45263.8|45459.6|45278.2|45436.3|45254.9|0
1606359000000|2020-11-26 02:50:00|45437.8|45256.4|45415.2|45234|45438.6|45257.2|45412.9|45231.7|0
1606359300000|2020-11-26 02:55:00|45391|45209.8|45375.3|45194.1|45397.6|45216.4|45371|45189.8|0
1606359600000|2020-11-26 03:00:00|45380.6|45199.4|45346.6|45165.6|45380.6|45199.4|45345.1|45164.1|0
1606359900000|2020-11-26 03:05:00|45336.1|45155.1|45311.5|45130.7|45342.6|45161.6|45311.5|45130.7|0
1606360200000|2020-11-26 03:10:00|45317|45136|45289.3|45108.5|45317|45136|45289.3|45108.5|0
1606360500000|2020-11-26 03:15:00|45286.9|45106.1|45301.2|45120.4|45303.2|45122.4|45284.2|45103.4|0
1606360800000|2020-11-26 03:20:00|45298|45117.2|45286.6|45105.8|45298|45117.2|45282.9|45102.1|0
1606361100000|2020-11-26 03:25:00|45292.1|45111.3|45271.8|45091|45294.2|45113.4|45271|45090.2|0
1606361400000|2020-11-26 03:30:00|45263.9|45083.3|45226.6|45046|45296.3|45115.5|45226.6|45046|0
1606361700000|2020-11-26 03:35:00|45233.9|45053.3|45250.6|45070|45250.6|45070|45232.2|45051.6|0
1606362000000|2020-11-26 03:40:00|45250.2|45069.6|45256.1|45075.5|45271.1|45090.3|45250.2|45069.6|0
1606362300000|2020-11-26 03:45:00|45259.3|45078.7|45247.5|45066.9|45263.2|45082.6|45238.1|45057.5|0
1606362600000|2020-11-26 03:50:00|45267.9|45087.1|45281.3|45100.5|45281.3|45100.5|45258.6|45078|0
1606362900000|2020-11-26 03:55:00|45273.5|45092.7|45219.3|45038.7|45273.5|45092.7|45219.1|45038.5|0
1606363200000|2020-11-26 04:00:00|45194.3|45013.9|45134.4|44954.2|45194.3|45013.9|45133.8|44953.6|0
1606363500000|2020-11-26 04:05:00|45131.8|44951.6|45099.7|44919.7|45137.4|44957.2|45095.7|44915.7|0
1606363800000|2020-11-26 04:10:00|45082.9|44902.9|45021.7|44841.9|45084.4|44904.4|45021.7|44841.9|0
1606364100000|2020-11-26 04:15:00|45011.3|44831.7|44982.6|44803|45020.8|44841|44982.6|44803|0
1606364400000|2020-11-26 04:20:00|44973.4|44793.8|44996.6|44817|44996.6|44817|44951|44771.6|0
1606364700000|2020-11-26 04:25:00|45006.6|44827|44991.2|44811.6|45006.6|44827|44972.9|44793.3|0
1606365000000|2020-11-26 04:30:00|44990.2|44810.6|44986.4|44806.8|45000.4|44820.8|44973.5|44793.9|0
1606365300000|2020-11-26 04:35:00|44978.8|44799.2|44954.5|44775.1|44978.8|44799.2|44954.5|44775.1|0
1606365600000|2020-11-26 04:40:00|44957|44777.6|44978.7|44799.1|44978.7|44799.1|44957|44777.6|0
1606365900000|2020-11-26 04:45:00|44972.6|44793|44981.4|44801.8|44986.4|44806.8|44972.6|44793|0
1606366200000|2020-11-26 04:50:00|44978.1|44798.5|44960.3|44780.9|44987.8|44808.2|44960.3|44780.9|0
1606366500000|2020-11-26 04:55:00|44960.1|44780.7|44933.5|44754.1|44964.8|44785.3|44920.6|44741.2|0
1606432200000|2020-11-26 23:10:00|44759.4|44580.8|44767.3|44588.5|44779.8|44601|44730.5|44551.9|0
1606432500000|2020-11-26 23:15:00|44784.5|44605.7|44779.5|44600.7|44843.2|44664.2|44779.5|44600.7|0
1606432800000|2020-11-26 23:20:00|44748.7|44570.1|44754.1|44575.5|44777.2|44598.4|44732.3|44553.7|0
1606433100000|2020-11-26 23:25:00|44763.6|44585|44757.2|44578.6|44773.7|44594.9|44757.2|44578.6|0
1606433400000|2020-11-26 23:30:00|44761.4|44582.8|44695.8|44517.4|44761.4|44582.8|44684.6|44506.2|0
1606433700000|2020-11-26 23:35:00|44710.8|44532.4|44690.1|44511.7|44721.8|44543.2|44690.1|44511.7|0
1606434000000|2020-11-26 23:40:00|44728.3|44549.7|44740.6|44562|44765.1|44586.3|44727.4|44548.8|0
1606434300000|2020-11-26 23:45:00|44725.4|44546.8|44746|44567.4|44746|44567.4|44717.3|44538.7|0
1606434600000|2020-11-26 23:50:00|44751.3|44572.7|44680.6|44502.2|44790|44611.2|44680.6|44502.2|0
1606434900000|2020-11-26 23:55:00|44670.8|44492.4|44654.9|44476.7|44684.9|44506.5|44634|44455.8|0
1606435200000|2020-11-27 00:00:00|44635.9|44457.7|44723.2|44544.6|44723.2|44544.6|44635.9|44457.7|0
1606435500000|2020-11-27 00:05:00|44734.7|44556.1|44731.9|44553.3|44734.7|44556.1|44696.2|44517.8|0
1606435800000|2020-11-27 00:10:00|44735.5|44556.9|44717.9|44539.3|44735.5|44556.9|44675.4|44497|0
1606436100000|2020-11-27 00:15:00|44719.9|44541.3|44697.9|44519.5|44719.9|44541.3|44653.6|44475.4|0
1606436400000|2020-11-27 00:20:00|44689.4|44511|44694.9|44516.5|44705.2|44526.8|44683.4|44505|0
1606436700000|2020-11-27 00:25:00|44702.3|44523.9|44698.9|44520.5|44702.3|44523.9|44679.7|44501.3|0
1606437000000|2020-11-27 00:30:00|44692.9|44514.5|44663.1|44484.9|44695.3|44516.9|44663.1|44484.9|0
1606437300000|2020-11-27 00:35:00|44656.8|44478.6|44656.6|44478.4|44661.7|44483.5|44648.8|44470.6|0
1606437600000|2020-11-27 00:40:00|44667|44488.6|44638.5|44460.3|44674.2|44495.8|44633|44454.8|0
1606437900000|2020-11-27 00:45:00|44640.1|44461.9|44645.1|44466.9|44648.7|44470.5|44635.8|44457.6|0
1606438200000|2020-11-27 00:50:00|44641.6|44463.4|44632.3|44454.1|44653.2|44475|44616.9|44438.7|0
1606438500000|2020-11-27 00:55:00|44649.5|44471.3|44692.7|44514.3|44692.7|44514.3|44646|44467.8|0
1606438800000|2020-11-27 01:00:00|44694.4|44516|44688.4|44510|44694.4|44516|44682.2|44503.8|0
1606439100000|2020-11-27 01:05:00|44695.3|44516.9|44691.5|44513.1|44709.3|44530.9|44677|44498.6|0
1606439400000|2020-11-27 01:10:00|44694.9|44516.5|44673.4|44495|44721.6|44543|44673.4|44495|0
1606439700000|2020-11-27 01:15:00|44672.1|44493.7|44683.2|44504.8|44703.9|44525.5|44662.4|44484.2|0
1606440000000|2020-11-27 01:20:00|44675.8|44497.4|44634.9|44456.7|44675.8|44497.4|44632.8|44454.6|0
1606440300000|2020-11-27 01:25:00|44650|44471.8|44668.1|44489.7|44669.8|44491.4|44649|44470.8|0
1606440600000|2020-11-27 01:30:00|44665.7|44487.3|44629.8|44451.6|44665.7|44487.3|44629.8|44451.6|0
1606440900000|2020-11-27 01:35:00|44615.2|44437|44605.5|44427.5|44620.9|44442.7|44602.3|44424.3|0
1606441200000|2020-11-27 01:40:00|44603.7|44425.7|44591.6|44413.6|44612.9|44434.9|44591.6|44413.6|0
1606441500000|2020-11-27 01:45:00|44596.9|44418.9|44584.3|44406.3|44596.9|44418.9|44578.1|44400.1|0
1606441800000|2020-11-27 01:50:00|44587.8|44409.8|44599.5|44421.5|44599.5|44421.5|44579.2|44401.2|0
1606442100000|2020-11-27 01:55:00|44595.1|44417.1|44579.3|44401.3|44600.4|44422.4|44577.5|44399.5|0
1606442400000|2020-11-27 02:00:00|44585.7|44407.7|44583.1|44405.1|44587.4|44409.4|44578.1|44400.1|0
1606442700000|2020-11-27 02:05:00|44580.2|44402.2|44526.7|44348.9|44580.2|44402.2|44516.4|44338.6|0
1606443000000|2020-11-27 02:10:00|44541.4|44363.6|44532|44354.2|44553.2|44375.4|44521.3|44343.5|0
1606443300000|2020-11-27 02:15:00|44529.9|44352.1|44539.8|44362|44544.8|44367|44529.5|44351.7|0
1606443600000|2020-11-27 02:20:00|44541.3|44363.5|44553.4|44375.6|44569.8|44391.8|44541.3|44363.5|0
1606443900000|2020-11-27 02:25:00|44569|44391|44611.2|44433.2|44611.2|44433.2|44569|44391|0
1606444200000|2020-11-27 02:30:00|44598.2|44420.2|44605.1|44427.1|44611.1|44433.1|44591.5|44413.5|0
1606444500000|2020-11-27 02:35:00|44614.3|44436.1|44606.2|44428.2|44615.9|44437.7|44596.1|44418.1|0
1606444800000|2020-11-27 02:40:00|44602.2|44424.2|44646.1|44467.9|44646.1|44467.9|44602.2|44424.2|0
1606445100000|2020-11-27 02:45:00|44655.1|44476.9|44666.3|44487.9|44667.1|44488.7|44647.3|44469.1|0
1606445400000|2020-11-27 02:50:00|44671.6|44493.2|44662.1|44483.9|44672.7|44494.3|44652.7|44474.5|0
1606445700000|2020-11-27 02:55:00|44660.4|44482.2|44632.7|44454.5|44660.4|44482.2|44620.9|44442.7|0
1606446000000|2020-11-27 03:00:00|44648.8|44470.6|44630.3|44452.1|44655.1|44476.9|44622.7|44444.5|0
1606446300000|2020-11-27 03:05:00|44624.8|44446.6|44619.9|44441.7|44628|44449.8|44604.8|44426.8|0
1606446600000|2020-11-27 03:10:00|44620.6|44442.4|44630.2|44452|44637.4|44459.2|44614.5|44436.3|0
1606446900000|2020-11-27 03:15:00|44631.5|44453.3|44618.8|44440.6|44631.8|44453.6|44607.7|44429.7|0
1606447200000|2020-11-27 03:20:00|44619.2|44441|44656.4|44478.2|44669.5|44491.1|44619.2|44441|0
1606447500000|2020-11-27 03:25:00|44657.3|44479.1|44668.8|44490.4|44674.2|44495.8|44657.3|44479.1|0
1606447800000|2020-11-27 03:30:00|44661.8|44483.6|44637.3|44459.1|44665.5|44487.1|44631.7|44453.5|0
1606448100000|2020-11-27 03:35:00|44631.5|44453.3|44642|44463.8|44642|44463.8|44621.5|44443.3|0
1606448400000|2020-11-27 03:40:00|44650.5|44472.3|44670.8|44492.4|44675.4|44497|44650.5|44472.3|0
1606448700000|2020-11-27 03:45:00|44678.5|44500.1|44657.1|44478.9|44678.9|44500.5|44650.6|44472.4|0
1606449000000|2020-11-27 03:50:00|44664.8|44486.4|44698.5|44520.1|44698.5|44520.1|44664.8|44486.4|0
1606449300000|2020-11-27 03:55:00|44699.3|44520.9|44697.7|44519.3|44701|44522.6|44683.9|44505.5|0
1606449600000|2020-11-27 04:00:00|44698.2|44519.8|44695.7|44517.3|44708.7|44530.3|44682|44503.6|0
1606449900000|2020-11-27 04:05:00|44695.8|44517.4|44660.8|44482.6|44695.8|44517.4|44653.2|44475|0
1606450200000|2020-11-27 04:10:00|44655.3|44477.1|44640.5|44462.3|44659.4|44481.2|44626.5|44448.3|0
1606450500000|2020-11-27 04:15:00|44628.7|44450.5|44643.1|44464.9|44644.1|44465.9|44616.3|44438.1|0
1606450800000|2020-11-27 04:20:00|44643.6|44465.4|44639.4|44461.2|44643.6|44465.4|44616.4|44438.2|0
1606451100000|2020-11-27 04:25:00|44641.1|44462.9|44645.5|44467.3|44662.2|44484|44633.8|44455.6|0
1606451400000|2020-11-27 04:30:00|44648.5|44470.3|44687.9|44509.5|44688.9|44510.5|44647.5|44469.3|0
1606451700000|2020-11-27 04:35:00|44682.2|44503.8|44671.7|44493.3|44687.9|44509.5|44651.2|44473|0
1606452000000|2020-11-27 04:40:00|44658.9|44480.7|44670.6|44492.2|44672.8|44494.4|44658.9|44480.7|0
1606452300000|2020-11-27 04:45:00|44668.3|44489.9|44669|44490.6|44676.7|44498.3|44664.4|44486|0
1606452600000|2020-11-27 04:50:00|44664.7|44486.3|44651.9|44473.7|44664.9|44486.5|44651.9|44473.7|0
1606452900000|2020-11-27 04:55:00|44635.1|44456.9|44673.9|44495.5|44673.9|44495.5|44635.1|44456.9|0
1606691400000|2020-11-29 23:10:00|45002.8|44823.2|45010.2|44830.6|45048.3|44868.5|44989.2|44809.6|0
1606691700000|2020-11-29 23:15:00|44991.3|44811.7|45060.9|44881.1|45089.6|44909.6|44989.9|44810.3|0
1606692000000|2020-11-29 23:20:00|45058.1|44878.3|44989.3|44809.7|45071.4|44891.4|44989.3|44809.7|0
1606692300000|2020-11-29 23:25:00|44991.7|44812.1|45016.1|44836.3|45043.1|44863.3|44991.7|44812.1|0
1606692600000|2020-11-29 23:30:00|45021|44841.2|45060.7|44880.9|45060.7|44880.9|45000.2|44820.6|0
1606692900000|2020-11-29 23:35:00|45058.8|44879|45003.3|44823.7|45083.8|44903.8|45003.3|44823.7|0
1606693200000|2020-11-29 23:40:00|45008.9|44829.3|44968.9|44789.3|45016.1|44836.3|44968.9|44789.3|0
1606693500000|2020-11-29 23:45:00|44953.2|44773.8|44944.5|44765.1|44968.2|44788.6|44936.7|44757.3|0
1606693800000|2020-11-29 23:50:00|44951.1|44771.7|44958.7|44779.3|44958.7|44779.3|44933.1|44753.7|0
1606694100000|2020-11-29 23:55:00|44961.9|44782.5|44953.4|44774|44999.1|44819.5|44953.4|44774|0
1606694400000|2020-11-30 00:00:00|44935.7|44756.3|44800.3|44621.5|44948.4|44769|44800.3|44621.5|0
1606694700000|2020-11-30 00:05:00|44813.3|44634.5|44815.3|44636.3|44821|44642|44799.1|44620.3|0
1606695000000|2020-11-30 00:10:00|44806.6|44627.8|44798.5|44619.7|44836.4|44657.4|44798.5|44619.7|0
1606695300000|2020-11-30 00:15:00|44801.8|44623|44748.2|44569.6|44801.8|44623|44748.2|44569.6|0
1606695600000|2020-11-30 00:20:00|44735.4|44556.8|44774.2|44595.4|44791.9|44613.1|44726.2|44547.6|0
1606695900000|2020-11-30 00:25:00|44758.8|44580.2|44844.2|44665.2|44844.2|44665.2|44758.8|44580.2|0
1606696200000|2020-11-30 00:30:00|44857.3|44678.3|44838.3|44659.3|44857.3|44678.3|44825.4|44646.4|0
1606696500000|2020-11-30 00:35:00|44850.2|44671.2|44788.3|44609.5|44850.2|44671.2|44776.5|44597.7|0
1606696800000|2020-11-30 00:40:00|44785.1|44606.3|44790|44611.2|44807.7|44628.9|44783.2|44604.4|0
1606697100000|2020-11-30 00:45:00|44782.5|44603.7|44689.3|44510.9|44782.5|44603.7|44689.3|44510.9|0
1606697400000|2020-11-30 00:50:00|44652.3|44474.1|44656.8|44478.6|44669.3|44490.9|44632.8|44454.6|0
1606697700000|2020-11-30 00:55:00|44663.5|44485.3|44657.5|44479.3|44693.6|44515.2|44633.9|44455.7|0
1606698000000|2020-11-30 01:00:00|44654.7|44476.5|44593.9|44415.9|44666.5|44488.1|44577.3|44399.3|0
1606698300000|2020-11-30 01:05:00|44589.6|44411.6|44618.9|44440.7|44618.9|44440.7|44537|44359.2|0
1606698600000|2020-11-30 01:10:00|44599.1|44421.1|44659.2|44481|44659.2|44481|44599.1|44421.1|0
1606698900000|2020-11-30 01:15:00|44628.1|44449.9|44659.6|44481.4|44677.4|44499|44628.1|44449.9|0
1606699200000|2020-11-30 01:20:00|44663.9|44485.7|44692.1|44513.7|44700.1|44521.7|44663.9|44485.7|0
1606699500000|2020-11-30 01:25:00|44678.5|44500.1|44660.3|44482.1|44684.1|44505.7|44655.4|44477.2|0
1606699800000|2020-11-30 01:30:00|44657.4|44479.2|44652.9|44474.7|44657.4|44479.2|44630.6|44452.4|0
1606700100000|2020-11-30 01:35:00|44650.6|44472.4|44631.7|44453.5|44650.6|44472.4|44629.2|44451|0
1606700400000|2020-11-30 01:40:00|44629.7|44451.5|44575.6|44397.6|44629.7|44451.5|44570.4|44392.4|0
1606700700000|2020-11-30 01:45:00|44576.9|44398.9|44584.3|44406.3|44593.6|44415.6|44576.9|44398.9|0
1606701000000|2020-11-30 01:50:00|44563|44385.2|44566.2|44388.2|44581.3|44403.3|44563|44385.2|0
1606701300000|2020-11-30 01:55:00|44568.9|44390.9|44590.5|44412.5|44602.5|44424.5|44568.9|44390.9|0
1606701600000|2020-11-30 02:00:00|44600.5|44422.5|44607|44429|44609.7|44431.7|44591.2|44413.2|0
1606701900000|2020-11-30 02:05:00|44597.7|44419.7|44572.8|44394.8|44598.4|44420.4|44555.7|44377.9|0
1606702200000|2020-11-30 02:10:00|44574.4|44396.4|44540|44362.2|44574.4|44396.4|44533.2|44355.4|0
1606702500000|2020-11-30 02:15:00|44537.5|44359.7|44541.5|44363.7|44545.7|44367.9|44524.1|44346.3|0
1606702800000|2020-11-30 02:20:00|44535.1|44357.3|44525.8|44348|44541.8|44364|44525.8|44348|0
1606703100000|2020-11-30 02:25:00|44521.9|44344.1|44483.7|44306.1|44524.4|44346.6|44483.7|44306.1|0
1606703400000|2020-11-30 02:30:00|44474.2|44296.6|44517.1|44339.3|44526.1|44348.3|44474.2|44296.6|0
1606703700000|2020-11-30 02:35:00|44517.3|44339.5|44494.5|44316.9|44517.3|44339.5|44486.2|44308.6|0
1606704000000|2020-11-30 02:40:00|44477.3|44299.7|44428.5|44251.1|44477.3|44299.7|44428.5|44251.1|0
1606704300000|2020-11-30 02:45:00|44447.4|44270|44423.4|44246|44447.4|44270|44423.4|44246|0
1606704600000|2020-11-30 02:50:00|44427.5|44250.1|44414.6|44237.2|44451.7|44274.3|44414.6|44237.2|0
1606704900000|2020-11-30 02:55:00|44413.9|44236.5|44432.3|44254.9|44432.3|44254.9|44403.8|44226.6|0
1606705200000|2020-11-30 03:00:00|44426.9|44249.5|44467.9|44290.3|44485|44307.4|44426.9|44249.5|0
1606705500000|2020-11-30 03:05:00|44479.1|44301.5|44466.9|44289.3|44498.6|44321|44458.1|44280.7|0
1606705800000|2020-11-30 03:10:00|44473.2|44295.6|44429.8|44252.4|44479.4|44301.8|44429.8|44252.4|0
1606706100000|2020-11-30 03:15:00|44434.9|44257.5|44415.8|44238.4|44434.9|44257.5|44413.2|44236|0
1606706400000|2020-11-30 03:20:00|44415.9|44238.5|44388.2|44211|44418.3|44240.9|44369.2|44192|0
1606706700000|2020-11-30 03:25:00|44371.5|44194.3|44365.4|44188.2|44376.6|44199.4|44348.4|44171.4|0
1606707000000|2020-11-30 03:30:00|44367.4|44190.2|44382|44204.8|44390|44212.8|44367.4|44190.2|0
1606707300000|2020-11-30 03:35:00|44363.6|44186.5|44357.5|44180.5|44366.2|44189|44342.9|44165.9|0
1606707600000|2020-11-30 03:40:00|44372.5|44195.3|44397.9|44220.7|44397.9|44220.7|44339.8|44162.8|0
1606707900000|2020-11-30 03:45:00|44389.6|44212.4|44395.1|44217.9|44433.3|44255.9|44389.6|44212.4|0
1606708200000|2020-11-30 03:50:00|44397|44219.8|44405.7|44228.5|44407.2|44230|44379.5|44202.3|0
1606708500000|2020-11-30 03:55:00|44390.7|44213.5|44404|44226.8|44429.4|44252|44390.7|44213.5|0
1606708800000|2020-11-30 04:00:00|44395.7|44218.5|44358.9|44181.9|44414.8|44237.4|44358.9|44181.9|0
1606709100000|2020-11-30 04:05:00|44338.3|44161.3|44318.2|44141.2|44343.4|44166.4|44285.2|44108.4|0
1606709400000|2020-11-30 04:10:00|44292.6|44115.8|44324.4|44147.4|44356|44179|44292.6|44115.8|0
1606709700000|2020-11-30 04:15:00|44330.6|44153.6|44373.7|44196.5|44373.7|44196.5|44317.9|44140.9|0
1606710000000|2020-11-30 04:20:00|44363.4|44186.4|44369.2|44192|44369.2|44192|44332.7|44155.7|0
1606710300000|2020-11-30 04:25:00|44372.4|44195.2|44367.6|44190.4|44412.6|44235.4|44356.1|44179.1|0
1606710600000|2020-11-30 04:30:00|44380.8|44203.6|44368.8|44191.6|44380.8|44203.6|44360.3|44183.3|0
1606710900000|2020-11-30 04:35:00|44395.8|44218.6|44358.3|44181.3|44426.7|44249.3|44358.3|44181.3|0
1606711200000|2020-11-30 04:40:00|44359.1|44182.1|44342.5|44165.5|44361.6|44184.6|44328.6|44151.6|0
1606711500000|2020-11-30 04:45:00|44346.5|44169.5|44410|44232.8|44440.7|44263.3|44341.2|44164.2|0
1606711800000|2020-11-30 04:50:00|44407.1|44229.9|44408.2|44231|44415.4|44238|44389|44211.8|0
1606712100000|2020-11-30 04:55:00|44407|44229.8|44413.4|44236.2|44413.4|44236.2|44366.9|44189.7|0
1606777800000|2020-11-30 23:10:00|44792.3|44613.5|44821.3|44642.3|44839|44660|44758.2|44579.6|0
1606778100000|2020-11-30 23:15:00|44840.3|44661.3|44823.8|44644.8|44913.6|44734.4|44822.7|44643.7|0
1606778400000|2020-11-30 23:20:00|44789|44610.2|44796.3|44617.5|44808.8|44630|44789|44610.2|0
1606778700000|2020-11-30 23:25:00|44820.4|44641.4|44772.5|44593.7|44839.9|44660.9|44770.5|44591.7|0
1606779000000|2020-11-30 23:30:00|44766|44587.2|44737.8|44559.2|44766|44587.2|44713.3|44534.9|0
1606779300000|2020-11-30 23:35:00|44759.4|44580.8|44794.5|44615.7|44819.8|44640.8|44758.4|44579.8|0
1606779600000|2020-11-30 23:40:00|44823.3|44644.3|44844.7|44665.7|44844.7|44665.7|44793.5|44614.7|0
1606779900000|2020-11-30 23:45:00|44852.5|44673.5|44815.8|44636.8|44858.6|44679.6|44809.7|44630.9|0
1606780200000|2020-11-30 23:50:00|44841.9|44662.9|44834.2|44655.2|44841.9|44662.9|44801.2|44622.4|0
1606780500000|2020-11-30 23:55:00|44819.8|44640.8|44795.1|44616.3|44858.9|44679.9|44795.1|44616.3|0
1606780800000|2020-12-01 00:00:00|44807.2|44628.4|44817.6|44638.6|44846.1|44667.1|44807.2|44628.4|0
1606781100000|2020-12-01 00:05:00|44774.6|44595.8|44747.2|44568.6|44781.6|44602.8|44713.7|44535.3|0
1606781400000|2020-12-01 00:10:00|44741.9|44563.3|44700.9|44522.5|44763.7|44585.1|44692.9|44514.5|0
1606781700000|2020-12-01 00:15:00|44699.1|44520.7|44642.2|44464|44705.7|44527.3|44642.2|44464|0
1606782000000|2020-12-01 00:20:00|44643.1|44464.9|44669.7|44491.3|44669.9|44491.5|44643.1|44464.9|0
1606782300000|2020-12-01 00:25:00|44642.9|44464.7|44555.8|44378|44642.9|44464.7|44554.8|44377|0
1606782600000|2020-12-01 00:30:00|44553|44375.2|44533.6|44355.8|44557.6|44379.8|44521.2|44343.4|0
1606782900000|2020-12-01 00:35:00|44534.5|44356.7|44566.7|44388.7|44596.1|44418.1|44534.5|44356.7|0
1606783200000|2020-12-01 00:40:00|44565.5|44387.5|44569.7|44391.7|44569.7|44391.7|44551.6|44373.8|0
1606783500000|2020-12-01 00:45:00|44573|44395|44574.8|44396.8|44574.8|44396.8|44525.8|44348|0
1606783800000|2020-12-01 00:50:00|44573.9|44395.9|44573.1|44395.1|44586.3|44408.3|44573.1|44395.1|0
1606784100000|2020-12-01 00:55:00|44590.5|44412.5|44636.6|44458.4|44670.8|44492.4|44590.5|44412.5|0
1606784400000|2020-12-01 01:00:00|44643|44464.8|44749.6|44571|44749.6|44571|44624.3|44446.1|0
1606784700000|2020-12-01 01:05:00|44744.3|44565.7|44739.6|44561|44752|44573.4|44706.2|44527.8|0
1606785000000|2020-12-01 01:10:00|44750|44571.4|44778|44599.2|44810.4|44631.6|44739.7|44561.1|0
1606785300000|2020-12-01 01:15:00|44771.6|44592.8|44789.9|44611.1|44798.4|44619.6|44771.6|44592.8|0
1606785600000|2020-12-01 01:20:00|44787.5|44608.7|44760.7|44582.1|44796.6|44617.8|44760.2|44581.6|0
1606785900000|2020-12-01 01:25:00|44763.8|44585.2|44745.1|44566.5|44763.8|44585.2|44719.3|44540.7|0
1606786200000|2020-12-01 01:30:00|44739.2|44560.6|44726.6|44548|44751.4|44572.8|44702.1|44523.7|0
1606786500000|2020-12-01 01:35:00|44697.5|44519.1|44683|44504.6|44703.3|44524.9|44665.9|44487.5|0
1606786800000|2020-12-01 01:40:00|44693.3|44514.9|44721.9|44543.3|44721.9|44543.3|44680|44501.6|0
1606787100000|2020-12-01 01:45:00|44718.6|44540|44739|44560.4|44754.5|44575.9|44718.6|44540|0
1606787400000|2020-12-01 01:50:00|44731.3|44552.7|44743.9|44565.3|44743.9|44565.3|44717.6|44539|0
1606787700000|2020-12-01 01:55:00|44733.9|44555.3|44736.8|44558.2|44748.4|44569.8|44716.5|44537.9|0
1606788000000|2020-12-01 02:00:00|44747.3|44568.7|44745.5|44566.9|44751.8|44573.2|44735.6|44557|0
1606788300000|2020-12-01 02:05:00|44755|44576.4|44739.8|44561.2|44755|44576.4|44732.2|44553.6|0
1606788600000|2020-12-01 02:10:00|44740.1|44561.5|44764.1|44585.5|44765.1|44586.3|44727.9|44549.3|0
1606788900000|2020-12-01 02:15:00|44779.3|44600.5|44798.8|44620|44804.1|44625.3|44768.1|44589.3|0
1606789200000|2020-12-01 02:20:00|44795.5|44616.7|44742.4|44563.8|44801|44622.2|44742.4|44563.8|0
1606789500000|2020-12-01 02:25:00|44761.7|44583.1|44791.2|44612.4|44801.9|44623.1|44761.7|44583.1|0
1606789800000|2020-12-01 02:30:00|44793.5|44614.7|44803.5|44624.7|44807.8|44629|44775.1|44596.3|0
1606790100000|2020-12-01 02:35:00|44817.5|44638.5|44791.4|44612.6|44824.6|44645.6|44785.6|44606.8|0
1606790400000|2020-12-01 02:40:00|44794.1|44615.3|44788.5|44609.7|44796.9|44618.1|44783.2|44604.4|0
1606790700000|2020-12-01 02:45:00|44786.4|44607.6|44781.6|44602.8|44795.7|44616.9|44774.5|44595.7|0
1606791000000|2020-12-01 02:50:00|44782.7|44603.9|44789.9|44611.1|44790.3|44611.5|44782.2|44603.4|0
1606791300000|2020-12-01 02:55:00|44786.7|44607.9|44771.5|44592.7|44796.7|44617.9|44771.5|44592.7|0
1606791600000|2020-12-01 03:00:00|44771.6|44592.8|44780.1|44601.3|44790.5|44611.7|44771.6|44592.8|0
1606791900000|2020-12-01 03:05:00|44783.4|44604.6|44749.7|44571.1|44786.6|44607.8|44749.7|44571.1|0
1606792200000|2020-12-01 03:10:00|44748.8|44570.2|44752.3|44573.7|44759.1|44580.5|44743.9|44565.3|0
1606792500000|2020-12-01 03:15:00|44735.4|44556.8|44726.6|44548|44735.4|44556.8|44720.3|44541.7|0
1606792800000|2020-12-01 03:20:00|44731.8|44553.2|44734|44555.4|44751.3|44572.7|44731.8|44553.2|0
1606793100000|2020-12-01 03:25:00|44727.4|44548.8|44756.7|44578.1|44756.7|44578.1|44722.6|44544|0
1606793400000|2020-12-01 03:30:00|44761.2|44582.6|44775.8|44597|44775.8|44597|44751.8|44573.2|0
1606793700000|2020-12-01 03:35:00|44779.9|44601.1|44758.5|44579.9|44779.9|44601.1|44748.2|44569.6|0
1606794000000|2020-12-01 03:40:00|44755.5|44576.9|44721.9|44543.3|44757.6|44579|44721.9|44543.3|0
1606794300000|2020-12-01 03:45:00|44721.1|44542.5|44702.6|44524.2|44722.3|44543.7|44702.6|44524.2|0
1606794600000|2020-12-01 03:50:00|44705.3|44526.9|44659.2|44481|44705.3|44526.9|44656.2|44478|0
1606794900000|2020-12-01 03:55:00|44665.1|44486.7|44688|44509.6|44689.7|44511.3|44649.7|44471.5|0
1606795200000|2020-12-01 04:00:00|44682.4|44504|44703.2|44524.8|44703.2|44524.8|44677.9|44499.5|0
1606795500000|2020-12-01 04:05:00|44698.4|44520|44706.2|44527.8|44708.1|44529.7|44694.2|44515.8|0
1606795800000|2020-12-01 04:10:00|44703.2|44524.8|44671.8|44493.4|44703.2|44524.8|44659.8|44481.6|0
1606796100000|2020-12-01 04:15:00|44672|44493.6|44692|44513.6|44698.8|44520.4|44672|44493.6|0
1606796400000|2020-12-01 04:20:00|44680.9|44502.5|44661|44482.8|44684.1|44505.7|44661|44482.8|0
1606796700000|2020-12-01 04:25:00|44648.3|44470.1|44614.4|44436.2|44648.3|44470.1|44612.1|44434.1|0
1606797000000|2020-12-01 04:30:00|44614.8|44436.6|44598.9|44420.9|44614.8|44436.6|44590.3|44412.3|0
1606797300000|2020-12-01 04:35:00|44602.7|44424.7|44579.7|44401.7|44602.7|44424.7|44579.7|44401.7|0
1606797600000|2020-12-01 04:40:00|44580.2|44402.2|44622.7|44444.5|44625.4|44447.2|44580.2|44402.2|0
1606797900000|2020-12-01 04:45:00|44612.4|44434.4|44589.6|44411.6|44616.5|44438.3|44585.5|44407.5|0
1606798200000|2020-12-01 04:50:00|44591.5|44413.5|44598|44420|44603.8|44425.8|44583.7|44405.7|0
1606798500000|2020-12-01 04:55:00|44580.8|44402.8|44618|44439.8|44618|44439.8|44580.8|44402.8|0
1606864200000|2020-12-01 23:10:00|44787.6|44608.8|44790.3|44611.5|44790.3|44611.5|44674.5|44496.1|0
1606864500000|2020-12-01 23:15:00|44847.4|44668.4|44860.2|44681.2|44884.8|44705.6|44830.7|44651.7|0
1606864800000|2020-12-01 23:20:00|44869.9|44690.7|44752.6|44574|44869.9|44690.7|44752.6|44574|0
1606865100000|2020-12-01 23:25:00|44753.2|44574.6|44589.3|44411.3|44753.2|44574.6|44589.3|44411.3|0
1606865400000|2020-12-01 23:30:00|44596.6|44418.6|44514.8|44337|44607.6|44429.6|44486.9|44309.3|0
1606865700000|2020-12-01 23:35:00|44540.6|44362.8|44536.3|44358.5|44571.9|44393.9|44536.3|44358.5|0
1606866000000|2020-12-01 23:40:00|44529.6|44351.8|44494.3|44316.7|44556.3|44378.5|44485.9|44308.3|0
1606866300000|2020-12-01 23:45:00|44501.4|44323.8|44442.9|44265.5|44501.4|44323.8|44427|44249.6|0
1606866600000|2020-12-01 23:50:00|44445.8|44268.4|44451.9|44274.5|44482.3|44304.7|44443.9|44266.5|0
1606866900000|2020-12-01 23:55:00|44492.6|44315|44494.6|44317|44494.6|44317|44450.5|44273.1|0
1606867200000|2020-12-02 00:00:00|44476.7|44299.1|44438.7|44261.3|44476.7|44299.1|44438.7|44261.3|0
1606867500000|2020-12-02 00:05:00|44450.5|44273.1|44419.8|44242.4|44450.5|44273.1|44409.9|44232.7|0
1606867800000|2020-12-02 00:10:00|44437.9|44260.5|44483.8|44306.2|44483.8|44306.2|44436.9|44259.5|0
1606868100000|2020-12-02 00:15:00|44488.3|44310.7|44482.6|44305|44509.3|44331.7|44482.6|44305|0
1606868400000|2020-12-02 00:20:00|44481.6|44304|44472.1|44294.5|44487.4|44309.8|44471.5|44293.9|0
1606868700000|2020-12-02 00:25:00|44454.5|44277.1|44432.3|44254.9|44468.8|44291.2|44432.3|44254.9|0
1606869000000|2020-12-02 00:30:00|44423.6|44246.2|44414.1|44236.7|44423.6|44246.2|44397|44219.8|0
1606869300000|2020-12-02 00:35:00|44429.1|44251.7|44344.6|44167.6|44429.1|44251.7|44344.6|44167.6|0
1606869600000|2020-12-02 00:40:00|44333.9|44156.9|44330.6|44153.6|44343.7|44166.7|44313|44136.2|0
1606869900000|2020-12-02 00:45:00|44322|44145|44319.4|44142.4|44346.4|44169.4|44319.4|44142.4|0
1606870200000|2020-12-02 00:50:00|44320.7|44143.7|44327.4|44150.4|44345.2|44168.2|44311.4|44134.6|0
1606870500000|2020-12-02 00:55:00|44320.7|44143.7|44315.2|44138.2|44329.4|44152.4|44312.1|44135.3|0
1606870800000|2020-12-02 01:00:00|44315.5|44138.5|44311.2|44134.4|44324.7|44147.7|44308.4|44131.6|0
1606871100000|2020-12-02 01:05:00|44295.7|44118.9|44273.1|44096.3|44301.3|44124.5|44273.1|44096.3|0
1606871400000|2020-12-02 01:10:00|44269.1|44092.3|44236.8|44060.2|44269.1|44092.3|44222.1|44045.5|0
1606871700000|2020-12-02 01:15:00|44244.9|44068.3|44253.8|44077.2|44268.2|44091.4|44244.9|44068.3|0
1606872000000|2020-12-02 01:20:00|44252.8|44076.2|44239.6|44063|44259.9|44083.3|44231.8|44055.2|0
1606872300000|2020-12-02 01:25:00|44241.5|44064.9|44237.2|44060.6|44259.6|44083|44233.4|44056.8|0
1606872600000|2020-12-02 01:30:00|44250.6|44074|44241.9|44065.3|44250.6|44074|44231.6|44055|0
1606872900000|2020-12-02 01:35:00|44241.4|44064.8|44270.3|44093.5|44271.6|44094.8|44238.1|44061.5|0
1606873200000|2020-12-02 01:40:00|44262.7|44086.1|44283.5|44106.7|44283.5|44106.7|44232.3|44055.7|0
1606873500000|2020-12-02 01:45:00|44288.8|44112|44317.8|44140.8|44325.9|44148.9|44288.8|44112|0
1606873800000|2020-12-02 01:50:00|44325|44148|44280.6|44103.8|44329.7|44152.7|44280.6|44103.8|0
1606874100000|2020-12-02 01:55:00|44281.4|44104.6|44271.8|44095|44281.4|44104.6|44257.4|44080.8|0
1606874400000|2020-12-02 02:00:00|44269.1|44092.3|44240.5|44063.9|44272.2|44095.4|44240.5|44063.9|0
1606874700000|2020-12-02 02:05:00|44241.6|44065|44238.4|44061.8|44263.2|44086.6|44238.4|44061.8|0
1606875000000|2020-12-02 02:10:00|44232.1|44055.5|44248.9|44072.3|44248.9|44072.3|44223.4|44046.8|0
1606875300000|2020-12-02 02:15:00|44247.4|44070.8|44194.2|44017.8|44265.9|44089.1|44193.9|44017.5|0
1606875600000|2020-12-02 02:20:00|44199.6|44023.2|44191.6|44015.2|44199.6|44023.2|44183.2|44006.8|0
1606875900000|2020-12-02 02:25:00|44191.3|44014.9|44135.1|43958.9|44191.3|44014.9|44135.1|43958.9|0
1606876200000|2020-12-02 02:30:00|44144.9|43968.7|44157|43980.8|44157|43980.8|44132.1|43955.9|0
1606876500000|2020-12-02 02:35:00|44154.5|43978.3|44070.7|43894.7|44158.8|43982.6|44070.7|43894.7|0
1606876800000|2020-12-02 02:40:00|44089.4|43913.4|44118.1|43941.9|44122|43945.8|44084.8|43908.8|0
1606877100000|2020-12-02 02:45:00|44114.6|43938.4|44061.9|43886.1|44115.6|43939.4|44056.7|43880.9|0
1606877400000|2020-12-02 02:50:00|44067.1|43891.1|44093.8|43917.8|44100.1|43924.1|44067.1|43891.1|0
1606877700000|2020-12-02 02:55:00|44089.6|43913.6|44103.5|43927.5|44109.7|43933.7|44089.6|43913.6|0
1606878000000|2020-12-02 03:00:00|44107.4|43931.4|44190.3|44013.9|44190.3|44013.9|44107.4|43931.4|0
1606878300000|2020-12-02 03:05:00|44180.8|44004.4|44205|44028.6|44209.7|44033.3|44180.8|44004.4|0
1606878600000|2020-12-02 03:10:00|44198.1|44021.7|44216.6|44040|44221.3|44044.7|44195.1|44018.7|0
1606878900000|2020-12-02 03:15:00|44212.2|44035.8|44231.7|44055.1|44239.7|44063.1|44212.2|44035.8|0
1606879200000|2020-12-02 03:20:00|44229.5|44052.9|44251.8|44075.2|44251.8|44075.2|44227.6|44051|0
1606879500000|2020-12-02 03:25:00|44249.1|44072.5|44251.6|44075|44271.7|44094.9|44245.6|44069|0
1606879800000|2020-12-02 03:30:00|44253.9|44077.3|44224.6|44048|44280|44103.2|44224.6|44048|0
1606880100000|2020-12-02 03:35:00|44226.4|44049.8|44211.5|44035.1|44230.6|44054|44211.5|44035.1|0
1606880400000|2020-12-02 03:40:00|44209.6|44033.2|44216.1|44039.5|44229.1|44052.5|44206.2|44029.8|0
1606880700000|2020-12-02 03:45:00|44215.5|44038.9|44217.6|44041|44218.8|44042.2|44198.1|44021.7|0
1606881000000|2020-12-02 03:50:00|44225.3|44048.7|44189.7|44013.3|44235.6|44059|44189.2|44012.8|0
1606881300000|2020-12-02 03:55:00|44187.6|44011.2|44211.6|44035.2|44219.3|44042.7|44186.1|44009.7|0
1606881600000|2020-12-02 04:00:00|44212.7|44036.3|44197|44020.6|44212.7|44036.3|44195.9|44019.5|0
1606881900000|2020-12-02 04:05:00|44196.5|44020.1|44175.4|43999|44196.5|44020.1|44175.4|43999|0
1606882200000|2020-12-02 04:10:00|44178|44001.6|44185.9|44009.5|44185.9|44009.5|44162.3|43986.1|0
1606882500000|2020-12-02 04:15:00|44199.1|44022.7|44193.7|44017.3|44208.5|44032.1|44175.1|43998.7|0
1606882800000|2020-12-02 04:20:00|44195|44018.6|44177.4|44001|44195|44018.6|44173|43996.6|0
1606883100000|2020-12-02 04:25:00|44180.6|44004.2|44173|43996.6|44191.7|44015.3|44173|43996.6|0
1606883400000|2020-12-02 04:30:00|44161.6|43985.4|44113.6|43937.4|44161.6|43985.4|44113.6|43937.4|0
1606883700000|2020-12-02 04:35:00|44122.6|43946.4|44087.3|43911.3|44134|43957.8|44087.3|43911.3|0
1606884000000|2020-12-02 04:40:00|44093.3|43917.3|44101.4|43925.4|44115|43938.8|44092.6|43916.6|0
1606884300000|2020-12-02 04:45:00|44093.8|43917.8|44141.6|43965.4|44141.6|43965.4|44093.8|43917.8|0
1606884600000|2020-12-02 04:50:00|44135.3|43959.1|44157.5|43981.3|44198.9|44022.5|44135.3|43959.1|0
1606884900000|2020-12-02 04:55:00|44140|43963.8|44207.3|44030.9|44207.3|44030.9|44123.2|43947|0
1606950600000|2020-12-02 23:10:00|43957.3|43781.9|44001.5|43825.9|44053.9|43878.1|43941.7|43766.3|0
1606950900000|2020-12-02 23:15:00|43986.1|43810.5|43913.7|43738.3|44022.2|43846.4|43913.7|43738.3|0
1606951200000|2020-12-02 23:20:00|43887|43711.8|43955.7|43780.3|43966.9|43791.3|43887|43711.8|0
1606951500000|2020-12-02 23:25:00|43993.3|43817.7|44022.3|43846.5|44109.6|43933.6|43993.3|43817.7|0
1606951800000|2020-12-02 23:30:00|44000|43824.4|44001.8|43826.2|44041.7|43865.9|43991.6|43816|0
1606952100000|2020-12-02 23:35:00|44017.5|43841.7|44020.6|43844.8|44060.8|43885|44017.5|43841.7|0
1606952400000|2020-12-02 23:40:00|44031.9|43856.1|43991.1|43815.5|44037.7|43861.9|43991.1|43815.5|0
1606952700000|2020-12-02 23:45:00|43994.6|43819|44024.2|43848.4|44077.3|43901.3|43994.6|43819|0
1606953000000|2020-12-02 23:50:00|44029.9|43854.1|44046.8|43871|44046.8|43871|44018.9|43843.1|0
1606953300000|2020-12-02 23:55:00|44039.5|43863.7|43977.1|43801.5|44042.5|43866.7|43977.1|43801.5|0
1606953600000|2020-12-03 00:00:00|43988|43812.4|43907.3|43732.1|43993.7|43818.1|43899.6|43724.4|0
1606953900000|2020-12-03 00:05:00|43905.3|43730.1|43922.3|43746.9|43922.3|43746.9|43883.4|43708.2|0
1606954200000|2020-12-03 00:10:00|43913.4|43738|43881.8|43706.6|43913.4|43738|43868.9|43693.7|0
1606954500000|2020-12-03 00:15:00|43880.1|43704.9|43865.3|43690.1|43880.1|43704.9|43856.1|43681.1|0
1606954800000|2020-12-03 00:20:00|43882.9|43707.7|43857.4|43682.4|43882.9|43707.7|43852.2|43677.2|0
1606955100000|2020-12-03 00:25:00|43866.2|43691|43852.3|43677.3|43884.4|43709.2|43846.1|43671.1|0
1606955400000|2020-12-03 00:30:00|43850|43675|43856|43681|43856|43681|43837.4|43662.4|0
1606955700000|2020-12-03 00:35:00|43853.9|43678.9|43858|43683|43859.3|43684.3|43840.5|43665.5|0
1606956000000|2020-12-03 00:40:00|43860|43685|43856.1|43681.1|43862.3|43687.3|43854.3|43679.3|0
1606956300000|2020-12-03 00:45:00|43865.5|43690.3|43853.4|43678.4|43867.9|43692.7|43850.3|43675.3|0
1606956600000|2020-12-03 00:50:00|43852.9|43677.9|43838.8|43663.8|43857.8|43682.8|43838.8|43663.8|0
1606956900000|2020-12-03 00:55:00|43841.5|43666.5|43828.3|43653.3|43843|43668|43826|43651|0
1606957200000|2020-12-03 01:00:00|43823.7|43648.7|43823.2|43648.2|43823.7|43648.7|43805.9|43631.1|0
1606957500000|2020-12-03 01:05:00|43823.9|43648.9|43841.5|43666.5|43846.6|43671.6|43822.9|43647.9|0
1606957800000|2020-12-03 01:10:00|43837|43662|43826.1|43651.1|43857.6|43682.6|43826.1|43651.1|0
1606958100000|2020-12-03 01:15:00|43824.7|43649.7|43839.2|43664.2|43854.7|43679.7|43817.6|43642.6|0
1606958400000|2020-12-03 01:20:00|43841|43666|43790.5|43615.7|43841|43666|43782.8|43608|0
1606958700000|2020-12-03 01:25:00|43790.1|43615.3|43753.1|43578.5|43792.5|43617.7|43753.1|43578.5|0
1606959000000|2020-12-03 01:30:00|43754.7|43580.1|43782.4|43607.6|43784.3|43609.5|43754.7|43580.1|0
1606959300000|2020-12-03 01:35:00|43765.8|43591|43772.3|43597.5|43772.3|43597.5|43734.6|43560|0
1606959600000|2020-12-03 01:40:00|43761.1|43586.5|43801.3|43626.5|43801.3|43626.5|43761.1|43586.5|0
1606959900000|2020-12-03 01:45:00|43794.1|43619.3|43796|43621.2|43819.9|43644.9|43789.2|43614.4|0
1606960200000|2020-12-03 01:50:00|43814.5|43639.5|43811.7|43636.9|43841.7|43666.7|43810.6|43635.8|0
1606960500000|2020-12-03 01:55:00|43817.4|43642.4|43816.1|43641.1|43827|43652|43808.7|43633.9|0
1606960800000|2020-12-03 02:00:00|43823.5|43648.5|43833.8|43658.8|43846.7|43671.7|43823.5|43648.5|0
1606961100000|2020-12-03 02:05:00|43828.2|43653.2|43808.3|43633.5|43834.5|43659.5|43808.3|43633.5|0
1606961400000|2020-12-03 02:10:00|43813|43638|43776.9|43602.1|43813|43638|43776.7|43601.9|0
1606961700000|2020-12-03 02:15:00|43773.9|43599.1|43750.8|43576.2|43773.9|43599.1|43750.8|43576.2|0
1606962000000|2020-12-03 02:20:00|43745.6|43571|43757.6|43583|43762.6|43587.8|43745.6|43571|0
1606962300000|2020-12-03 02:25:00|43758.4|43583.8|43736.6|43562|43758.4|43583.8|43736.6|43562|0
1606962600000|2020-12-03 02:30:00|43730.6|43556|43760.5|43585.9|43764.7|43589.9|43723|43548.4|0
1606962900000|2020-12-03 02:35:00|43760|43585.4|43746.1|43571.5|43760|43585.4|43741.9|43567.3|0
1606963200000|2020-12-03 02:40:00|43747.8|43573.2|43748.8|43574.2|43769|43594.2|43737.8|43563.2|0
1606963500000|2020-12-03 02:45:00|43753.6|43579|43739.1|43564.5|43753.6|43579|43735.4|43560.8|0
1606963800000|2020-12-03 02:50:00|43737.8|43563.2|43714.7|43540.1|43737.8|43563.2|43710.1|43535.7|0
1606964100000|2020-12-03 02:55:00|43720.6|43546|43747.7|43573.1|43747.7|43573.1|43720.6|43546|0
1606964400000|2020-12-03 03:00:00|43736.6|43562|43747.4|43572.8|43747.4|43572.8|43727.2|43552.6|0
1606964700000|2020-12-03 03:05:00|43764.2|43589.4|43749|43574.4|43779.7|43604.9|43749|43574.4|0
1606965000000|2020-12-03 03:10:00|43740.5|43565.9|43746.5|43571.9|43755.7|43581.1|43734|43559.4|0
1606965300000|2020-12-03 03:15:00|43744.2|43569.6|43804.5|43629.7|43804.5|43629.7|43744.2|43569.6|0
1606965600000|2020-12-03 03:20:00|43808.9|43634.1|43794.6|43619.8|43816.4|43641.4|43794.6|43619.8|0
1606965900000|2020-12-03 03:25:00|43782.9|43608.1|43759.1|43584.5|43794.5|43619.7|43754.6|43580|0
1606966200000|2020-12-03 03:30:00|43752.1|43577.5|43754.8|43580.2|43769.2|43594.4|43752.1|43577.5|0
1606966500000|2020-12-03 03:35:00|43755.4|43580.8|43756.6|43582|43757.7|43583.1|43744.1|43569.5|0
1606966800000|2020-12-03 03:40:00|43757|43582.4|43772.7|43597.9|43779.6|43604.8|43757|43582.4|0
1606967100000|2020-12-03 03:45:00|43776.8|43602|43767.2|43592.4|43777.6|43602.8|43761.3|43586.7|0
1606967400000|2020-12-03 03:50:00|43766.6|43591.8|43761.6|43587|43766.6|43591.8|43749.6|43575|0
1606967700000|2020-12-03 03:55:00|43761.5|43586.9|43743.1|43568.5|43772.6|43597.8|43743.1|43568.5|0
1606968000000|2020-12-03 04:00:00|43745.3|43570.7|43734.7|43560.1|43745.3|43570.7|43721.2|43546.6|0
1606968300000|2020-12-03 04:05:00|43741.6|43567|43727.7|43553.1|43741.6|43567|43722.7|43548.1|0
1606968600000|2020-12-03 04:10:00|43723.5|43548.9|43759.9|43585.3|43759.9|43585.3|43706.6|43532.2|0
1606968900000|2020-12-03 04:15:00|43762.2|43587.6|43746.9|43572.3|43763.1|43588.3|43742.8|43568.2|0
1606969200000|2020-12-03 04:20:00|43740.8|43566.2|43727.7|43553.1|43740.8|43566.2|43722.9|43548.3|0
1606969500000|2020-12-03 04:25:00|43726|43551.4|43743.6|43569|43743.6|43569|43712.6|43538|0
1606969800000|2020-12-03 04:30:00|43760.4|43585.8|43721.7|43547.1|43760.4|43585.8|43721.7|43547.1|0
1606970100000|2020-12-03 04:35:00|43721.3|43546.7|43683.2|43508.8|43721.3|43546.7|43678.6|43504.2|0
1606970400000|2020-12-03 04:40:00|43700.7|43526.3|43710.5|43536.1|43710.5|43536.1|43686.2|43511.8|0
1606970700000|2020-12-03 04:45:00|43716.4|43541.8|43714.7|43540.1|43721.1|43546.5|43708.6|43534.2|0
1606971000000|2020-12-03 04:50:00|43713.7|43539.1|43753.4|43578.8|43759.3|43584.7|43703.3|43528.9|0
1606971300000|2020-12-03 04:55:00|43755.1|43580.5|43763.2|43588.4|43763.2|43588.4|43722.5|43547.9|0
1607037000000|2020-12-03 23:10:00|43563.4|43389.4|43586.8|43412.8|43601.4|43427.4|43563.4|43389.4|0
1607037300000|2020-12-03 23:15:00|43577.3|43403.3|43588.1|43414.1|43628.5|43454.3|43566.9|43392.9|0
1607037600000|2020-12-03 23:20:00|43586|43412|43687.4|43513|43709.4|43535|43586|43412|0
1607037900000|2020-12-03 23:25:00|43672.5|43498.1|43593.5|43419.5|43672.5|43498.1|43592.2|43418.2|0
1607038200000|2020-12-03 23:30:00|43594.4|43420.4|43601.4|43427.4|43617.3|43443.1|43550.5|43376.7|0
1607038500000|2020-12-03 23:35:00|43611.1|43437.1|43608.6|43434.6|43621.6|43447.4|43594.2|43420.2|0
1607038800000|2020-12-03 23:40:00|43609.5|43435.5|43563.3|43389.3|43609.5|43435.5|43561.7|43387.9|0
1607039100000|2020-12-03 23:45:00|43552.3|43378.5|43580.1|43406.1|43587.1|43413.1|43552.3|43378.5|0
1607039400000|2020-12-03 23:50:00|43593|43419|43568|43394|43593|43419|43558.3|43384.5|0
1607039700000|2020-12-03 23:55:00|43574.1|43400.1|43607|43433|43608.5|43434.5|43572.1|43398.1|0
1607040000000|2020-12-04 00:00:00|43613.3|43439.1|43592.6|43418.6|43613.3|43439.1|43573.3|43399.3|0
1607040300000|2020-12-04 00:05:00|43602.5|43428.5|43593.4|43419.4|43612.7|43438.5|43590.1|43416.1|0
1607040600000|2020-12-04 00:10:00|43593.6|43419.6|43566.7|43392.7|43598.1|43424.1|43557.7|43383.9|0
1607040900000|2020-12-04 00:15:00|43564.4|43390.4|43568.2|43394.2|43568.2|43394.2|43545.8|43372|0
1607041200000|2020-12-04 00:20:00|43559.4|43385.6|43585.4|43411.4|43639.9|43465.7|43559.4|43385.6|0
1607041500000|2020-12-04 00:25:00|43581.2|43407.2|43604.2|43430.2|43607|43433|43581.2|43407.2|0
1607041800000|2020-12-04 00:30:00|43588.1|43414.1|43562.5|43388.5|43588.1|43414.1|43562.5|43388.5|0
1607042100000|2020-12-04 00:35:00|43542.9|43369.1|43634.6|43460.4|43634.6|43460.4|43542.9|43369.1|0
1607042400000|2020-12-04 00:40:00|43624.7|43450.5|43564.2|43390.2|43624.7|43450.5|43562.4|43388.4|0
1607042700000|2020-12-04 00:45:00|43573.9|43399.9|43572.3|43398.3|43582.6|43408.6|43554.2|43380.4|0
1607043000000|2020-12-04 00:50:00|43570.5|43396.5|43548.2|43374.4|43570.5|43396.5|43541.4|43367.6|0
1607043300000|2020-12-04 00:55:00|43549.5|43375.7|43545.6|43371.8|43561.6|43387.8|43545.6|43371.8|0
1607043600000|2020-12-04 01:00:00|43544.7|43370.9|43539.6|43365.8|43551.1|43377.3|43535.8|43362|0
1607043900000|2020-12-04 01:05:00|43538.9|43365.1|43535.4|43361.6|43538.9|43365.1|43527.8|43354|0
1607044200000|2020-12-04 01:10:00|43536.1|43362.3|43532.5|43358.7|43538.7|43364.9|43526.9|43353.1|0
1607044500000|2020-12-04 01:15:00|43532|43358.2|43571.7|43397.7|43571.7|43397.7|43532|43358.2|0
1607044800000|2020-12-04 01:20:00|43573.9|43399.9|43602.1|43428.1|43620.9|43446.7|43573.9|43399.9|0
1607045100000|2020-12-04 01:25:00|43615.2|43441|43630.5|43456.3|43635.5|43461.3|43608.4|43434.4|0
1607045400000|2020-12-04 01:30:00|43617.8|43443.6|43616.8|43442.6|43619.7|43445.5|43600|43426|0
1607045700000|2020-12-04 01:35:00|43614.8|43440.6|43608.8|43434.8|43627.5|43453.3|43605.2|43431.2|0
1607046000000|2020-12-04 01:40:00|43608.6|43434.6|43588.3|43414.3|43611.2|43437.2|43588.3|43414.3|0
1607046300000|2020-12-04 01:45:00|43590.8|43416.8|43588.2|43414.2|43595.1|43421.1|43574.2|43400.2|0
1607046600000|2020-12-04 01:50:00|43594.1|43420.1|43569.6|43395.6|43601.4|43427.4|43569.6|43395.6|0
1607046900000|2020-12-04 01:55:00|43561.5|43387.7|43548.1|43374.3|43569|43395|43546.9|43373.1|0
1607047200000|2020-12-04 02:00:00|43556.1|43382.3|43557|43383.2|43560|43386.2|43542.7|43368.9|0
1607047500000|2020-12-04 02:05:00|43560.4|43386.6|43559|43385.2|43566.5|43392.5|43559|43385.2|0
1607047800000|2020-12-04 02:10:00|43567.2|43393.2|43576.7|43402.7|43577.3|43403.3|43556.4|43382.6|0
1607048100000|2020-12-04 02:15:00|43585.4|43411.4|43579|43405|43599.9|43425.9|43575.2|43401.2|0
1607048400000|2020-12-04 02:20:00|43575.5|43401.5|43576.4|43402.4|43582|43408|43569.6|43395.6|0
1607048700000|2020-12-04 02:25:00|43570.3|43396.3|43637.7|43463.5|43637.7|43463.5|43570.3|43396.3|0
1607049000000|2020-12-04 02:30:00|43644|43469.8|43613.4|43439.2|43644|43469.8|43602.2|43428.2|0
1607049300000|2020-12-04 02:35:00|43620.9|43446.7|43627.4|43453.2|43629|43454.8|43618.3|43444.1|0
1607049600000|2020-12-04 02:40:00|43632.6|43458.4|43646.4|43472.2|43653.6|43479.4|43632.6|43458.4|0
1607049900000|2020-12-04 02:45:00|43650.4|43476.2|43655.3|43481.1|43658.8|43484.6|43643.1|43468.9|0
1607050200000|2020-12-04 02:50:00|43652.1|43477.9|43638.6|43464.4|43660.7|43486.5|43628.7|43454.5|0
1607050500000|2020-12-04 02:55:00|43637.2|43463|43628.9|43454.7|43646.8|43472.6|43628.9|43454.7|0
1607050800000|2020-12-04 03:00:00|43617.3|43443.1|43630|43455.8|43630|43455.8|43604.7|43430.7|0
1607051100000|2020-12-04 03:05:00|43623.5|43449.3|43606.5|43432.5|43623.5|43449.3|43601.9|43427.9|0
1607051400000|2020-12-04 03:10:00|43598.2|43424.2|43601.4|43427.4|43607.8|43433.8|43594|43420|0
1607051700000|2020-12-04 03:15:00|43600.4|43426.4|43603.1|43429.1|43604|43430|43589.6|43415.6|0
1607052000000|2020-12-04 03:20:00|43589.3|43415.3|43611.5|43437.5|43611.5|43437.5|43586.1|43412.1|0
1607052300000|2020-12-04 03:25:00|43610.4|43436.4|43612.5|43438.3|43619.6|43445.4|43606.9|43432.9|0
1607052600000|2020-12-04 03:30:00|43609|43435|43609.7|43435.7|43615.2|43441|43602.6|43428.6|0
1607052900000|2020-12-04 03:35:00|43603.5|43429.5|43657.2|43483|43657.2|43483|43595.7|43421.7|0
1607053200000|2020-12-04 03:40:00|43646.1|43471.9|43640|43465.8|43646.1|43471.9|43635.1|43460.9|0
1607053500000|2020-12-04 03:45:00|43644.9|43470.7|43638|43463.8|43651.8|43477.6|43636.2|43462|0
1607053800000|2020-12-04 03:50:00|43633.8|43459.6|43641.2|43467|43644.3|43470.1|43624.5|43450.3|0
1607054100000|2020-12-04 03:55:00|43633.7|43459.5|43641.9|43467.7|43641.9|43467.7|43629.4|43455.2|0
1607054400000|2020-12-04 04:00:00|43638.3|43464.1|43627.2|43453|43638.3|43464.1|43627.2|43453|0
1607054700000|2020-12-04 04:05:00|43624.5|43450.3|43608|43434|43624.5|43450.3|43606.3|43432.3|0
1607055000000|2020-12-04 04:10:00|43611.6|43437.6|43603.2|43429.2|43618.1|43443.9|43599.8|43425.8|0
1607055300000|2020-12-04 04:15:00|43603.8|43429.8|43580.3|43406.3|43609.2|43435.2|43565.3|43391.3|0
1607055600000|2020-12-04 04:20:00|43593.3|43419.3|43586|43412|43615.2|43441|43586|43412|0
1607055900000|2020-12-04 04:25:00|43574.5|43400.5|43604.2|43430.2|43604.2|43430.2|43574.5|43400.5|0
1607056200000|2020-12-04 04:30:00|43609.6|43435.6|43616.2|43442|43616.2|43442|43597.8|43423.8|0
1607056500000|2020-12-04 04:35:00|43616.8|43442.6|43595.4|43421.4|43616.8|43442.6|43594.6|43420.6|0
1607056800000|2020-12-04 04:40:00|43593.7|43419.7|43623.3|43449.1|43623.3|43449.1|43580.2|43406.2|0
1607057100000|2020-12-04 04:45:00|43616.9|43442.7|43577.8|43403.8|43617.9|43443.7|43575.4|43401.4|0
1607057400000|2020-12-04 04:50:00|43578.6|43404.6|43575.7|43401.7|43578.6|43404.6|43567.2|43393.2|0
1607057700000|2020-12-04 04:55:00|43565.3|43391.3|43569.9|43395.9|43585|43411|43562.9|43388.9|0
1607296200000|2020-12-06 23:10:00|43688.3|43513.9|43642.6|43468.4|43714.6|43540|43642.6|43468.4|0
1607296500000|2020-12-06 23:15:00|43643.8|43469.6|43759.7|43585.1|43759.7|43585.1|43643.8|43469.6|0
1607296800000|2020-12-06 23:20:00|43757.2|43582.6|43798.9|43624.1|43831|43656|43757.2|43582.6|0
1607297100000|2020-12-06 23:25:00|43770.9|43596.1|43781.4|43606.6|43798.2|43623.4|43744.3|43569.7|0
1607297400000|2020-12-06 23:30:00|43753.4|43578.8|43732.7|43558.1|43787.6|43612.8|43732.7|43558.1|0
1607297700000|2020-12-06 23:35:00|43724.3|43549.7|43787.5|43612.7|43787.5|43612.7|43716.6|43542|0
1607298000000|2020-12-06 23:40:00|43783.6|43608.8|43724.4|43549.8|43795.9|43621.1|43724.4|43549.8|0
1607298300000|2020-12-06 23:45:00|43728.4|43553.8|43691.6|43517.2|43728.4|43553.8|43691.6|43517.2|0
1607298600000|2020-12-06 23:50:00|43663.6|43489.2|43624.1|43449.9|43672.4|43498|43623.8|43449.6|0
1607298900000|2020-12-06 23:55:00|43614.4|43440.2|43591.7|43417.7|43614.4|43440.2|43582.1|43408.1|0
1607299200000|2020-12-07 00:00:00|43594.4|43420.4|43518.1|43344.3|43595.3|43421.3|43515|43341.2|0
1607299500000|2020-12-07 00:05:00|43512.1|43338.3|43463.1|43289.5|43512.1|43338.3|43440|43266.6|0
1607299800000|2020-12-07 00:10:00|43473.8|43300.2|43500.4|43326.8|43524.9|43351.1|43459.8|43286.4|0
1607300100000|2020-12-07 00:15:00|43487.9|43314.3|43469.4|43295.8|43501|43327.4|43461.1|43287.7|0
1607300400000|2020-12-07 00:20:00|43476.4|43302.8|43433.9|43260.5|43493.2|43319.6|43430.4|43257|0
1607300700000|2020-12-07 00:25:00|43432.2|43258.8|43441.6|43268.2|43501.4|43327.8|43432.2|43258.8|0
1607301000000|2020-12-07 00:30:00|43437.7|43264.3|43426.6|43253.2|43437.7|43264.3|43412.2|43238.8|0
1607301300000|2020-12-07 00:35:00|43429.4|43256|43414.4|43241|43438.1|43264.7|43414|43240.6|0
1607301600000|2020-12-07 00:40:00|43413.8|43240.4|43444.3|43270.9|43459.9|43286.5|43407.3|43234.1|0
1607301900000|2020-12-07 00:45:00|43443.2|43269.8|43466.2|43292.6|43514|43340.2|43440.5|43267.1|0
1607302200000|2020-12-07 00:50:00|43462|43288.4|43492.7|43319.1|43492.7|43319.1|43453.6|43280.2|0
1607302500000|2020-12-07 00:55:00|43490.2|43316.6|43490|43316.4|43496.3|43322.7|43478|43304.4|0
1607302800000|2020-12-07 01:00:00|43496.2|43322.6|43492.6|43319|43504.7|43331.1|43475.1|43301.5|0
1607303100000|2020-12-07 01:05:00|43492.3|43318.7|43425.3|43251.9|43492.3|43318.7|43425.3|43251.9|0
1607303400000|2020-12-07 01:10:00|43429.2|43255.8|43486.6|43313|43486.6|43313|43421.7|43248.3|0
1607303700000|2020-12-07 01:15:00|43479|43305.4|43497.2|43323.6|43497.2|43323.6|43462.3|43288.7|0
1607304000000|2020-12-07 01:20:00|43515.9|43342.1|43561.3|43387.5|43572.4|43398.4|43509.5|43335.9|0
1607304300000|2020-12-07 01:25:00|43550.8|43377|43619.1|43444.9|43619.4|43445.2|43550.8|43377|0
1607304600000|2020-12-07 01:30:00|43603|43429|43581.8|43407.8|43618|43443.8|43574.8|43400.8|0
1607304900000|2020-12-07 01:35:00|43584.5|43410.5|43639.2|43465|43667.8|43493.4|43576.2|43402.2|0
1607305200000|2020-12-07 01:40:00|43632.7|43458.5|43664.8|43490.4|43699.4|43525|43632.7|43458.5|0
1607305500000|2020-12-07 01:45:00|43677.1|43502.7|43623.8|43449.6|43677.1|43502.7|43623.8|43449.6|0
1607305800000|2020-12-07 01:50:00|43601.8|43427.8|43592|43418|43608.3|43434.3|43590.6|43416.6|0
1607306100000|2020-12-07 01:55:00|43589.4|43415.4|43564|43390|43589.4|43415.4|43560.1|43386.3|0
1607306400000|2020-12-07 02:00:00|43566.5|43392.5|43577.8|43403.8|43592.7|43418.7|43566.5|43392.5|0
1607306700000|2020-12-07 02:05:00|43556.8|43383|43591.8|43417.8|43603.9|43429.9|43556.8|43383|0
1607307000000|2020-12-07 02:10:00|43589.4|43415.4|43527.5|43353.7|43589.4|43415.4|43527.5|43353.7|0
1607307300000|2020-12-07 02:15:00|43503.6|43330|43509|43335.4|43525|43351.2|43492.7|43319.1|0
1607307600000|2020-12-07 02:20:00|43519|43345.2|43494.2|43320.6|43519|43345.2|43492.5|43318.9|0
1607307900000|2020-12-07 02:25:00|43492.1|43318.5|43482.4|43308.8|43492.1|43318.5|43461.2|43287.8|0
1607308200000|2020-12-07 02:30:00|43478.1|43304.5|43403.6|43230.4|43478.1|43304.5|43399.5|43226.3|0
1607308500000|2020-12-07 02:35:00|43401.4|43228.2|43425.5|43252.1|43437.7|43264.3|43397.5|43224.3|0
1607308800000|2020-12-07 02:40:00|43442.2|43268.8|43431.3|43257.9|43448.7|43275.3|43429.9|43256.5|0
1607309100000|2020-12-07 02:45:00|43448|43274.6|43443.1|43269.7|43473.4|43299.8|43441.4|43268|0
1607309400000|2020-12-07 02:50:00|43450.2|43276.8|43450.1|43276.7|43454.9|43281.5|43446.8|43273.4|0
1607309700000|2020-12-07 02:55:00|43454.2|43280.8|43483.8|43310.2|43493.2|43319.6|43453.5|43280.1|0
1607310000000|2020-12-07 03:00:00|43475.7|43302.1|43467.3|43293.7|43490.5|43316.9|43467.3|43293.7|0
1607310300000|2020-12-07 03:05:00|43461.1|43287.7|43454.4|43281|43463.3|43289.7|43444.9|43271.5|0
1607310600000|2020-12-07 03:10:00|43456.4|43283|43462.6|43289|43462.6|43289|43432.4|43259|0
1607310900000|2020-12-07 03:15:00|43452.1|43278.7|43482|43308.4|43490.6|43317|43452.1|43278.7|0
1607311200000|2020-12-07 03:20:00|43472.5|43298.9|43462|43288.4|43482|43308.4|43462|43288.4|0
1607311500000|2020-12-07 03:25:00|43461.3|43287.9|43448.3|43274.9|43461.3|43287.9|43448.3|43274.9|0
1607311800000|2020-12-07 03:30:00|43457.7|43284.3|43448.8|43275.4|43467.9|43294.3|43448.8|43275.4|0
1607312100000|2020-12-07 03:35:00|43451.2|43277.8|43461.3|43287.9|43463.9|43290.3|43451.2|43277.8|0
1607312400000|2020-12-07 03:40:00|43464.7|43291.1|43463|43289.4|43464.7|43291.1|43450|43276.6|0
1607312700000|2020-12-07 03:45:00|43457.1|43283.7|43442|43268.6|43457.1|43283.7|43442|43268.6|0
1607313000000|2020-12-07 03:50:00|43440.2|43266.8|43404.4|43231.2|43440.2|43266.8|43404.4|43231.2|0
1607313300000|2020-12-07 03:55:00|43401.8|43228.6|43398.8|43225.6|43420.5|43247.1|43369.2|43196|0
1607313600000|2020-12-07 04:00:00|43393|43219.8|43435.8|43262.4|43438.1|43264.7|43393|43219.8|0
1607313900000|2020-12-07 04:05:00|43445.3|43271.9|43489.5|43315.9|43489.5|43315.9|43440.9|43267.5|0
1607314200000|2020-12-07 04:10:00|43497.8|43324.2|43482.5|43308.9|43502|43328.4|43482.1|43308.5|0
1607314500000|2020-12-07 04:15:00|43474.3|43300.7|43457.4|43284|43489.2|43315.6|43457.4|43284|0
1607314800000|2020-12-07 04:20:00|43453.2|43279.8|43461.3|43287.9|43474.5|43300.9|43442.3|43268.9|0
1607315100000|2020-12-07 04:25:00|43456.5|43283.1|43441|43267.6|43462.6|43289|43438.1|43264.7|0
1607315400000|2020-12-07 04:30:00|43434.9|43261.5|43455.8|43282.4|43455.8|43282.4|43416.3|43242.9|0
1607315700000|2020-12-07 04:35:00|43463.4|43289.8|43454.9|43281.5|43468.2|43294.6|43439.2|43265.8|0
1607316000000|2020-12-07 04:40:00|43444|43270.6|43448.8|43275.4|43464.7|43291.1|43443.4|43270|0
1607316300000|2020-12-07 04:45:00|43434.4|43261|43398.6|43225.4|43434.4|43261|43393.2|43220|0
1607316600000|2020-12-07 04:50:00|43395.1|43221.9|43422.6|43249.2|43429.2|43255.8|43395.1|43221.9|0
1607316900000|2020-12-07 04:55:00|43423.2|43249.8|43461.8|43288.3|43461.8|43288.3|43348.7|43175.7|0
1607382600000|2020-12-07 23:10:00|43742.1|43567.5|43694.4|43520|43742.1|43567.5|43672.6|43498.2|0
1607382900000|2020-12-07 23:15:00|43707.6|43533.2|43801.8|43627|43823.1|43648.1|43707.6|43533.2|0
1607383200000|2020-12-07 23:20:00|43808.8|43634|43866.8|43691.6|43866.8|43691.6|43795.7|43620.9|0
1607383500000|2020-12-07 23:25:00|43862.9|43687.7|43796.5|43621.7|43866.6|43691.4|43796.5|43621.7|0
1607383800000|2020-12-07 23:30:00|43764.6|43589.8|43757|43582.4|43773.9|43599.1|43732.4|43557.8|0
1607384100000|2020-12-07 23:35:00|43744|43569.4|43727.6|43553|43769.7|43594.9|43727.6|43553|0
1607384400000|2020-12-07 23:40:00|43726.4|43551.8|43831.3|43656.3|43831.3|43656.3|43726.4|43551.8|0
1607384700000|2020-12-07 23:45:00|43826.5|43651.5|43847.1|43672.1|43871|43695.8|43826.5|43651.5|0
1607385000000|2020-12-07 23:50:00|43832.9|43657.9|43879.5|43704.3|43879.5|43704.3|43832.9|43657.9|0
1607385300000|2020-12-07 23:55:00|43879.3|43704.1|43890.3|43715.1|43897|43721.8|43865.4|43690.2|0
1607385600000|2020-12-08 00:00:00|43892.1|43716.9|43826.6|43651.6|43892.1|43716.9|43826.6|43651.6|0
1607385900000|2020-12-08 00:05:00|43826.2|43651.2|43885.4|43710.2|43892.6|43717.4|43826.2|43651.2|0
1607386200000|2020-12-08 00:10:00|43884.4|43709.2|43934.6|43759.2|43934.6|43759.2|43872.5|43697.3|0
1607386500000|2020-12-08 00:15:00|43937.4|43762|43904.4|43729.2|43939.6|43764.2|43904.4|43729.2|0
1607386800000|2020-12-08 00:20:00|43886.9|43711.7|43914|43738.6|43914.5|43739.1|43886.9|43711.7|0
1607387100000|2020-12-08 00:25:00|43910.5|43735.3|43911.6|43736.4|43911.6|43736.4|43895.7|43720.5|0
1607387400000|2020-12-08 00:30:00|43912.7|43737.4|43902.9|43727.7|43928.1|43752.7|43899.5|43724.3|0
1607387700000|2020-12-08 00:35:00|43902.3|43727.1|43923|43747.6|43923|43747.6|43899.8|43724.6|0
1607388000000|2020-12-08 00:40:00|43923.7|43748.3|43911|43735.8|43926.6|43751.2|43906.7|43731.5|0
1607388300000|2020-12-08 00:45:00|43913|43737.6|43866|43690.8|43913|43737.6|43865.1|43689.9|0
1607388600000|2020-12-08 00:50:00|43862.1|43687.1|43828.6|43653.6|43862.1|43687.1|43818.1|43643.1|0
1607388900000|2020-12-08 00:55:00|43841.1|43666.1|43805.3|43630.5|43841.1|43666.1|43805.3|43630.5|0
1607389200000|2020-12-08 01:00:00|43812.5|43637.6|43825|43650|43835.9|43660.9|43812.5|43637.6|0
1607389500000|2020-12-08 01:05:00|43829.9|43654.9|43817.8|43642.8|43829.9|43654.9|43810.6|43635.8|0
1607389800000|2020-12-08 01:10:00|43817.4|43642.4|43806.9|43632.1|43818.5|43643.5|43802.8|43628|0
1607390100000|2020-12-08 01:15:00|43815.6|43640.6|43868.4|43693.2|43868.4|43693.2|43815.6|43640.6|0
1607390400000|2020-12-08 01:20:00|43872.9|43697.7|43879.6|43704.4|43883.1|43707.9|43869|43693.8|0
1607390700000|2020-12-08 01:25:00|43887.6|43712.4|43845.8|43670.8|43887.6|43712.4|43845.8|43670.8|0
1607391000000|2020-12-08 01:30:00|43851.4|43676.4|43886.3|43711.1|43891.3|43716.1|43847.3|43672.3|0
1607391300000|2020-12-08 01:35:00|43882.6|43707.4|43921.3|43745.9|43924.9|43749.5|43882.4|43707.2|0
1607391600000|2020-12-08 01:40:00|43915.8|43740.4|43946|43770.6|43954.6|43779.2|43915.8|43740.4|0
1607391900000|2020-12-08 01:45:00|43940.4|43765|43938|43762.6|43943.9|43768.5|43924|43748.6|0
1607392200000|2020-12-08 01:50:00|43937.3|43761.9|43934.9|43759.5|43944.8|43769.4|43931.6|43756.2|0
1607392500000|2020-12-08 01:55:00|43935.3|43759.9|43951.1|43775.7|43951.1|43775.7|43932.3|43756.9|0
1607392800000|2020-12-08 02:00:00|43949.9|43774.5|43960.1|43784.7|43965|43789.4|43949.9|43774.5|0
1607393100000|2020-12-08 02:05:00|43968.1|43792.5|43963.7|43788.1|43980.9|43805.3|43960.1|43784.7|0
1607393400000|2020-12-08 02:10:00|43965.2|43789.6|43957.3|43781.9|43966.4|43790.8|43945.1|43769.7|0
1607393700000|2020-12-08 02:15:00|43963.3|43787.7|43928.5|43753.1|43963.3|43787.7|43928.5|43753.1|0
1607394000000|2020-12-08 02:20:00|43934.1|43758.7|43931.2|43755.8|43955.8|43780.4|43931.2|43755.8|0
1607394300000|2020-12-08 02:25:00|43939.3|43763.9|43943|43767.6|43945.7|43770.3|43929.4|43754|0
1607394600000|2020-12-08 02:30:00|43951.7|43776.3|43897.5|43722.3|43951.7|43776.3|43897.5|43722.3|0
1607394900000|2020-12-08 02:35:00|43894.3|43719.1|43899.9|43724.7|43899.9|43724.7|43884.1|43708.9|0
1607395200000|2020-12-08 02:40:00|43901.7|43726.5|43908.3|43733.1|43909.1|43733.9|43895.9|43720.7|0
1607395500000|2020-12-08 02:45:00|43906|43730.8|43904.8|43729.6|43915.6|43740.2|43900.1|43724.9|0
1607395800000|2020-12-08 02:50:00|43908.8|43733.6|43900.7|43725.5|43920.5|43745.1|43898.7|43723.5|0
1607396100000|2020-12-08 02:55:00|43903.8|43728.6|43905|43729.8|43909.2|43734|43901.3|43726.1|0
1607396400000|2020-12-08 03:00:00|43901.7|43726.5|43888.1|43712.9|43906.7|43731.5|43888|43712.8|0
1607396700000|2020-12-08 03:05:00|43884.4|43709.2|43889.3|43714.1|43903.4|43728.2|43884.4|43709.2|0
1607397000000|2020-12-08 03:10:00|43898.9|43723.7|43896.5|43721.3|43898.9|43723.7|43888.8|43713.6|0
1607397300000|2020-12-08 03:15:00|43890.3|43715.1|43872.3|43697.1|43890.3|43715.1|43871.2|43696|0
1607397600000|2020-12-08 03:20:00|43869.8|43694.6|43861.4|43686.4|43869.8|43694.6|43850.8|43675.8|0
1607397900000|2020-12-08 03:25:00|43861.6|43686.6|43854.5|43679.5|43863.2|43688|43851.2|43676.2|0
1607398200000|2020-12-08 03:30:00|43854.1|43679.1|43825|43650|43854.1|43679.1|43813.1|43638.1|0
1607398500000|2020-12-08 03:35:00|43849.5|43674.5|43814.5|43639.5|43855.4|43680.4|43814.5|43639.5|0
1607398800000|2020-12-08 03:40:00|43831.7|43656.7|43826.2|43651.2|43847.8|43672.8|43820.5|43645.5|0
1607399100000|2020-12-08 03:45:00|43825|43650|43840|43665|43840|43665|43818.8|43643.8|0
1607399400000|2020-12-08 03:50:00|43840.5|43665.5|43857.9|43682.9|43857.9|43682.9|43837.7|43662.7|0
1607399700000|2020-12-08 03:55:00|43865.4|43690.2|43897.3|43722.1|43902.1|43726.9|43861.6|43686.6|0
1607400000000|2020-12-08 04:00:00|43890.6|43715.4|43887.3|43712.1|43895.1|43719.9|43886.9|43711.7|0
1607400300000|2020-12-08 04:05:00|43885.7|43710.5|43878.4|43703.2|43894.7|43719.5|43878.4|43703.2|0
1607400600000|2020-12-08 04:10:00|43882.5|43707.3|43919.4|43744|43937|43761.6|43882.5|43707.3|0
1607400900000|2020-12-08 04:15:00|43915.4|43740|43905.6|43730.4|43915.4|43740|43898.9|43723.7|0
1607401200000|2020-12-08 04:20:00|43916.5|43741.1|43909.8|43734.6|43916.5|43741.1|43904|43728.8|0
1607401500000|2020-12-08 04:25:00|43905.2|43730|43890.3|43715.1|43918.9|43743.5|43890.3|43715.1|0
1607401800000|2020-12-08 04:30:00|43895.1|43719.9|43908.3|43733.1|43914.1|43738.7|43895.1|43719.9|0
1607402100000|2020-12-08 04:35:00|43904.3|43729.1|43910.5|43735.3|43916.9|43741.5|43904.3|43729.1|0
1607402400000|2020-12-08 04:40:00|43906|43730.8|43907.2|43732|43913.2|43737.8|43895.6|43720.4|0
1607402700000|2020-12-08 04:45:00|43901.9|43726.7|43898.6|43723.4|43923.9|43748.5|43898.6|43723.4|0
1607403000000|2020-12-08 04:50:00|43903.1|43727.9|43906.5|43731.3|43906.5|43731.3|43897.7|43722.5|0
1607403300000|2020-12-08 04:55:00|43905.8|43730.6|43869|43693.8|43910.8|43735.6|43869|43693.8|0
1607469000000|2020-12-08 23:10:00|44345.8|44168.8|44500.9|44323.3|44518.1|44340.3|44345.8|44168.8|0
1607469300000|2020-12-08 23:15:00|44505.9|44328.3|44619.7|44441.5|44619.7|44441.5|44505.9|44328.3|0
1607469600000|2020-12-08 23:20:00|44604.8|44426.8|44610.4|44432.4|44618.1|44439.9|44596.4|44418.4|0
1607469900000|2020-12-08 23:25:00|44601.9|44423.9|44535.9|44358.1|44603.5|44425.5|44535.9|44358.1|0
1607470200000|2020-12-08 23:30:00|44512.8|44335.2|44601.3|44423.3|44601.3|44423.3|44512.8|44335.2|0
1607470500000|2020-12-08 23:35:00|44609.3|44431.3|44648.6|44470.4|44648.6|44470.4|44609.3|44431.3|0
1607470800000|2020-12-08 23:40:00|44644.9|44466.7|44715.1|44536.5|44728.5|44549.9|44644.9|44466.7|0
1607471100000|2020-12-08 23:45:00|44710.2|44531.8|44749.4|44570.8|44749.4|44570.8|44688|44509.6|0
1607471400000|2020-12-08 23:50:00|44741.5|44562.9|44705|44526.6|44746|44567.4|44705|44526.6|0
1607471700000|2020-12-08 23:55:00|44706|44527.6|44728.7|44550.1|44753.4|44574.8|44706|44527.6|0
1607472000000|2020-12-09 00:00:00|44751.4|44572.8|44743.3|44564.7|44754.4|44575.8|44719|44540.4|0
1607472300000|2020-12-09 00:05:00|44751.9|44573.3|44801.3|44622.5|44801.3|44622.5|44751.9|44573.3|0
1607472600000|2020-12-09 00:10:00|44791|44612.2|44832.2|44653.2|44832.5|44653.5|44791|44612.2|0
1607472900000|2020-12-09 00:15:00|44830.2|44651.2|44819|44640|44880.2|44701|44819|44640|0
1607473200000|2020-12-09 00:20:00|44831|44652|44841.8|44662.8|44857.9|44678.9|44831|44652|0
1607473500000|2020-12-09 00:25:00|44835.5|44656.5|44836.8|44657.8|44846.3|44667.3|44820.9|44641.9|0
1607473800000|2020-12-09 00:30:00|44837.5|44658.5|44808.2|44629.4|44837.5|44658.5|44765.7|44586.9|0
1607474100000|2020-12-09 00:35:00|44810.6|44631.8|44818.3|44639.3|44820.1|44641.1|44781.7|44602.9|0
1607474400000|2020-12-09 00:40:00|44824.7|44645.7|44784.4|44605.6|44829.8|44650.8|44764.9|44586.1|0
1607474700000|2020-12-09 00:45:00|44785.3|44606.5|44785.5|44606.7|44786.7|44607.9|44764|44585.4|0
1607475000000|2020-12-09 00:50:00|44789|44610.2|44856.8|44677.8|44856.8|44677.8|44789|44610.2|0
1607475300000|2020-12-09 00:55:00|44830.7|44651.7|44837|44658|44856.5|44677.5|44830.7|44651.7|0
1607475600000|2020-12-09 01:00:00|44847|44668|44819.9|44640.9|44847|44668|44819.9|44640.9|0
1607475900000|2020-12-09 01:05:00|44827.1|44648.1|44862.2|44683.2|44862.2|44683.2|44827.1|44648.1|0
1607476200000|2020-12-09 01:10:00|44882.1|44702.9|44854.8|44675.8|44882.1|44702.9|44854.8|44675.8|0
1607476500000|2020-12-09 01:15:00|44857.4|44678.4|44869.9|44690.7|44869.9|44690.7|44835.9|44656.9|0
1607476800000|2020-12-09 01:20:00|44867.8|44688.6|44866.5|44687.3|44876.3|44697.1|44860.2|44681.2|0
1607477100000|2020-12-09 01:25:00|44865.4|44686.2|44847.6|44668.6|44870.4|44691.2|44847.6|44668.6|0
1607477400000|2020-12-09 01:30:00|44829.4|44650.4|44825.5|44646.5|44836.9|44657.9|44810.3|44631.5|0
1607477700000|2020-12-09 01:35:00|44810.1|44631.3|44805.8|44627|44810.1|44631.3|44784.1|44605.3|0
1607478000000|2020-12-09 01:40:00|44804|44625.2|44842.9|44663.9|44847.6|44668.6|44804|44625.2|0
1607478300000|2020-12-09 01:45:00|44844.4|44665.4|44835.6|44656.6|44844.4|44665.4|44819.4|44640.4|0
1607478600000|2020-12-09 01:50:00|44826.2|44647.2|44812|44633.2|44835.6|44656.6|44808.6|44629.8|0
1607478900000|2020-12-09 01:55:00|44805.3|44626.5|44795.2|44616.4|44805.3|44626.5|44787.5|44608.7|0
1607479200000|2020-12-09 02:00:00|44802.6|44623.8|44845|44666|44846.1|44667.1|44802.6|44623.8|0
1607479500000|2020-12-09 02:05:00|44859.1|44680.1|44859.3|44680.3|44870.3|44691.1|44845.6|44666.6|0
1607479800000|2020-12-09 02:10:00|44858.1|44679.1|44888.8|44709.6|44889.4|44710.2|44847.4|44668.4|0
1607480100000|2020-12-09 02:15:00|44889.4|44710.2|44904.8|44725.6|44904.8|44725.6|44889.4|44710.2|0
1607480400000|2020-12-09 02:20:00|44904.9|44725.7|44905.8|44726.6|44915.5|44736.1|44901.5|44722.3|0
1607480700000|2020-12-09 02:25:00|44914.9|44735.5|44928.1|44748.7|44933|44753.6|44914.9|44735.5|0
1607481000000|2020-12-09 02:30:00|44927.8|44748.4|44892.7|44713.5|44928.3|44748.9|44892.7|44713.5|0
1607481300000|2020-12-09 02:35:00|44888.7|44709.5|44875.1|44695.9|44888.7|44709.5|44857.4|44678.4|0
1607481600000|2020-12-09 02:40:00|44865.4|44686.2|44877.8|44698.6|44879|44699.8|44865.4|44686.2|0
1607481900000|2020-12-09 02:45:00|44882.9|44703.7|44862.2|44683.2|44891.6|44712.4|44862.2|44683.2|0
1607482200000|2020-12-09 02:50:00|44857.4|44678.4|44841.2|44662.2|44875.8|44696.6|44841.2|44662.2|0
1607482500000|2020-12-09 02:55:00|44850|44671|44880.4|44701.2|44880.4|44701.2|44843.6|44664.6|0
1607482800000|2020-12-09 03:00:00|44879.1|44699.9|44857.3|44678.3|44883.8|44704.6|44842|44663|0
1607483100000|2020-12-09 03:05:00|44846.6|44667.6|44803.6|44624.8|44848.2|44669.2|44803.6|44624.8|0
1607483400000|2020-12-09 03:10:00|44801.8|44623|44786.4|44607.6|44801.8|44623|44786.4|44607.6|0
1607483700000|2020-12-09 03:15:00|44797.2|44618.4|44758.4|44579.8|44797.2|44618.4|44750|44571.4|0
1607484000000|2020-12-09 03:20:00|44768.6|44589.8|44791.4|44612.6|44795.4|44616.6|44768.6|44589.8|0
1607484300000|2020-12-09 03:25:00|44788.3|44609.5|44821.1|44642.1|44823.3|44644.3|44788.3|44609.5|0
1607484600000|2020-12-09 03:30:00|44827.5|44648.5|44779|44600.2|44836.5|44657.5|44779|44600.2|0
1607484900000|2020-12-09 03:35:00|44777.7|44598.9|44795.5|44616.7|44799.8|44621|44774.6|44595.8|0
1607485200000|2020-12-09 03:40:00|44808.2|44629.4|44804.5|44625.7|44809.6|44630.8|44797.2|44618.4|0
1607485500000|2020-12-09 03:45:00|44820.2|44641.2|44820.3|44641.3|44830.2|44651.2|44813.4|44634.6|0
1607485800000|2020-12-09 03:50:00|44819.1|44640.1|44826.3|44647.3|44839.2|44660.2|44818|44639|0
1607486100000|2020-12-09 03:55:00|44830.7|44651.7|44798.3|44619.5|44830.7|44651.7|44792.8|44614|0
1607486400000|2020-12-09 04:00:00|44791|44612.2|44822.9|44643.9|44822.9|44643.9|44790|44611.2|0
1607486700000|2020-12-09 04:05:00|44830.9|44651.9|44827|44648|44831.4|44652.4|44820.6|44641.6|0
1607487000000|2020-12-09 04:10:00|44840.4|44661.4|44833.5|44654.5|44846.5|44667.5|44833.2|44654.2|0
1607487300000|2020-12-09 04:15:00|44832.5|44653.5|44813.1|44634.3|44838.5|44659.5|44809.8|44631|0
1607487600000|2020-12-09 04:20:00|44806.1|44627.3|44791.1|44612.3|44817.9|44638.9|44784|44605.2|0
1607487900000|2020-12-09 04:25:00|44779.6|44600.8|44802|44623.2|44802|44623.2|44779.6|44600.8|0
1607488200000|2020-12-09 04:30:00|44794.1|44615.3|44788.5|44609.7|44794.1|44615.3|44772.3|44593.5|0
1607488500000|2020-12-09 04:35:00|44802.5|44623.7|44792.7|44613.9|44806.4|44627.6|44790|44611.2|0
1607488800000|2020-12-09 04:40:00|44798.7|44619.9|44819.2|44640.2|44825.9|44646.9|44792.4|44613.6|0
1607489100000|2020-12-09 04:45:00|44833.1|44654.1|44849|44670|44849|44670|44812.2|44633.4|0
1607489400000|2020-12-09 04:50:00|44851.5|44672.5|44863.2|44684.2|44863.2|44684.2|44823.2|44644.2|0
1607489700000|2020-12-09 04:55:00|44867.9|44688.7|44858|44679|44868.9|44689.7|44844.7|44665.7|0
1607555400000|2020-12-09 23:10:00|44596.6|44418.6|44465.9|44288.3|44617.8|44439.6|44443|44265.6|0
1607555700000|2020-12-09 23:15:00|44444|44266.6|44548.8|44371|44548.8|44371|44444|44266.6|0
1607556000000|2020-12-09 23:20:00|44575.2|44397.2|44548.5|44370.7|44626.6|44448.4|44548.5|44370.7|0
1607556300000|2020-12-09 23:25:00|44532.6|44354.8|44514|44336.2|44539.9|44362.1|44478.7|44301.1|0
1607556600000|2020-12-09 23:30:00|44533.8|44356|44463.1|44285.7|44533.8|44356|44463.1|44285.7|0
1607556900000|2020-12-09 23:35:00|44483.5|44305.9|44484.9|44307.3|44511.5|44333.9|44455.4|44278|0
1607557200000|2020-12-09 23:40:00|44486.4|44308.8|44454.7|44277.3|44490.9|44313.3|44454.7|44277.3|0
1607557500000|2020-12-09 23:45:00|44432|44254.6|44339.8|44162.8|44432|44254.6|44339.8|44162.8|0
1607557800000|2020-12-09 23:50:00|44344.2|44167.2|44385.2|44208|44385.2|44208|44324.6|44147.6|0
1607558100000|2020-12-09 23:55:00|44395.1|44217.9|44446.3|44268.9|44469.3|44291.7|44392.6|44215.4|0
1607558400000|2020-12-10 00:00:00|44442.5|44265.1|44291.6|44114.8|44442.5|44265.1|44289.9|44113.1|0
1607558700000|2020-12-10 00:05:00|44318.1|44141.1|44267.8|44091|44334|44157|44266.5|44089.7|0
1607559000000|2020-12-10 00:10:00|44274|44097.2|44329.6|44152.6|44329.6|44152.6|44260.8|44084.2|0
1607559300000|2020-12-10 00:15:00|44323.3|44146.3|44228.3|44051.7|44323.3|44146.3|44228.3|44051.7|0
1607559600000|2020-12-10 00:20:00|44268.2|44091.4|44298.2|44121.4|44305.4|44128.6|44268.2|44091.4|0
1607559900000|2020-12-10 00:25:00|44291.4|44114.6|44314.5|44137.5|44314.5|44137.5|44275.2|44098.4|0
1607560200000|2020-12-10 00:30:00|44313.3|44136.5|44349.2|44172.2|44356.3|44179.3|44313.3|44136.5|0
1607560500000|2020-12-10 00:35:00|44353.6|44176.6|44323.2|44146.2|44353.6|44176.6|44315.9|44138.9|0
1607560800000|2020-12-10 00:40:00|44370.8|44193.6|44412.2|44235|44418.1|44240.7|44370.8|44193.6|0
1607561100000|2020-12-10 00:45:00|44406.4|44229.2|44408.6|44231.4|44418.9|44241.5|44406.4|44229.2|0
1607561400000|2020-12-10 00:50:00|44411.5|44234.3|44351.3|44174.3|44411.5|44234.3|44351.3|44174.3|0
1607561700000|2020-12-10 00:55:00|44335.7|44158.7|44322.8|44145.8|44364.5|44187.3|44322.8|44145.8|0
1607562000000|2020-12-10 01:00:00|44324.6|44147.6|44303.9|44127.1|44364.4|44187.2|44303.9|44127.1|0
1607562300000|2020-12-10 01:05:00|44302.2|44125.4|44347|44170|44352.7|44175.7|44302.2|44125.4|0
1607562600000|2020-12-10 01:10:00|44343.1|44166.1|44340.8|44163.8|44347|44170|44324.1|44147.1|0
1607562900000|2020-12-10 01:15:00|44341.3|44164.3|44327.1|44150.1|44354.5|44177.5|44319.1|44142.1|0
1607563200000|2020-12-10 01:20:00|44323.7|44146.7|44262.9|44086.3|44323.7|44146.7|44250.3|44073.7|0
1607563500000|2020-12-10 01:25:00|44270.9|44094.1|44227.4|44050.8|44270.9|44094.1|44221.9|44045.3|0
1607563800000|2020-12-10 01:30:00|44222.3|44045.7|44243.3|44066.7|44243.3|44066.7|44184|44007.6|0
1607564100000|2020-12-10 01:35:00|44251|44074.4|44317.4|44140.4|44317.5|44140.5|44251|44074.4|0
1607564400000|2020-12-10 01:40:00|44314.1|44137.1|44290.6|44113.8|44314.1|44137.1|44290.6|44113.8|0
1607564700000|2020-12-10 01:45:00|44296.3|44119.5|44219.9|44043.3|44296.3|44119.5|44219.9|44043.3|0
1607565000000|2020-12-10 01:50:00|44221.1|44044.5|44216.1|44039.5|44239.6|44063|44216.1|44039.5|0
1607565300000|2020-12-10 01:55:00|44216.4|44039.8|44224.4|44047.8|44247.4|44070.8|44216.4|44039.8|0
1607565600000|2020-12-10 02:00:00|44215.3|44038.7|44235.6|44059|44242.7|44066.1|44214.9|44038.3|0
1607565900000|2020-12-10 02:05:00|44242.3|44065.7|44217|44040.4|44242.3|44065.7|44208.6|44032.2|0
1607566200000|2020-12-10 02:10:00|44200.8|44024.4|44150.5|43974.3|44200.8|44024.4|44141.9|43965.7|0
1607566500000|2020-12-10 02:15:00|44152.6|43976.4|44196.6|44020.2|44196.6|44020.2|44148.8|43972.6|0
1607566800000|2020-12-10 02:20:00|44193.4|44017|44188.8|44012.4|44199.9|44023.5|44169.7|43993.3|0
1607567100000|2020-12-10 02:25:00|44191.8|44015.4|44221.4|44044.8|44221.4|44044.8|44185.8|44009.4|0
1607567400000|2020-12-10 02:30:00|44210.6|44034.2|44234.1|44057.5|44234.1|44057.5|44210.6|44034.2|0
1607567700000|2020-12-10 02:35:00|44233.9|44057.3|44262.1|44085.5|44262.1|44085.5|44233.9|44057.3|0
1607568000000|2020-12-10 02:40:00|44254.3|44077.7|44253.3|44076.7|44261.2|44084.6|44217.3|44040.7|0
1607568300000|2020-12-10 02:45:00|44252.9|44076.3|44217.9|44041.3|44253.2|44076.6|44217.7|44041.1|0
1607568600000|2020-12-10 02:50:00|44224.6|44048|44244.3|44067.7|44246.4|44069.8|44224.6|44048|0
1607568900000|2020-12-10 02:55:00|44236.5|44059.9|44205.8|44029.4|44239.9|44063.3|44205.8|44029.4|0
1607569200000|2020-12-10 03:00:00|44206|44029.6|44239.7|44063.1|44242.3|44065.7|44202.1|44025.7|0
1607569500000|2020-12-10 03:05:00|44243.9|44067.3|44245.3|44068.7|44261.2|44084.6|44239.6|44063|0
1607569800000|2020-12-10 03:10:00|44252.6|44076|44256.7|44080.1|44261.1|44084.5|44252.6|44076|0
1607570100000|2020-12-10 03:15:00|44257.2|44080.6|44272.3|44095.5|44272.3|44095.5|44242.5|44065.9|0
1607570400000|2020-12-10 03:20:00|44276.6|44099.8|44279.5|44102.7|44292.7|44115.9|44267.4|44090.6|0
1607570700000|2020-12-10 03:25:00|44287.8|44111|44294.6|44117.8|44300.7|44123.9|44287.8|44111|0
1607571000000|2020-12-10 03:30:00|44301.3|44124.5|44331.1|44154.1|44331.1|44154.1|44299.5|44122.7|0
1607571300000|2020-12-10 03:35:00|44328.8|44151.8|44318.4|44141.4|44330.1|44153.1|44298.7|44121.9|0
1607571600000|2020-12-10 03:40:00|44319.9|44142.9|44334.3|44157.3|44340.1|44163.1|44319.9|44142.9|0
1607571900000|2020-12-10 03:45:00|44344.5|44167.5|44269.9|44093.1|44344.5|44167.5|44269.9|44093.1|0
1607572200000|2020-12-10 03:50:00|44267.2|44090.4|44197.8|44021.4|44267.2|44090.4|44197.8|44021.4|0
1607572500000|2020-12-10 03:55:00|44213|44036.6|44234.1|44057.5|44242.2|44065.6|44208.2|44031.8|0
1607572800000|2020-12-10 04:00:00|44215.6|44039|44218.7|44042.1|44229.8|44053.2|44200.5|44024.1|0
1607573100000|2020-12-10 04:05:00|44220.3|44043.7|44240.1|44063.5|44240.1|44063.5|44209|44032.6|0
1607573400000|2020-12-10 04:10:00|44244.4|44067.8|44261.8|44085.2|44261.8|44085.2|44230.7|44054.1|0
1607573700000|2020-12-10 04:15:00|44264.3|44087.5|44297.8|44121|44297.8|44121|44262.9|44086.3|0
1607574000000|2020-12-10 04:20:00|44300.5|44123.7|44375.7|44198.5|44375.7|44198.5|44300.5|44123.7|0
1607574300000|2020-12-10 04:25:00|44382.8|44205.6|44429|44251.6|44440.5|44263.1|44382.8|44205.6|0
1607574600000|2020-12-10 04:30:00|44431.2|44253.8|44398|44220.8|44431.2|44253.8|44385.3|44208.1|0
1607574900000|2020-12-10 04:35:00|44403.1|44225.9|44424.7|44247.3|44424.7|44247.3|44403.1|44225.9|0
1607575200000|2020-12-10 04:40:00|44413.5|44236.3|44402.5|44225.3|44429.2|44251.8|44402.5|44225.3|0
1607575500000|2020-12-10 04:45:00|44407.8|44230.6|44419.5|44242.1|44422.7|44245.3|44392.9|44215.7|0
1607575800000|2020-12-10 04:50:00|44406.5|44229.3|44424.8|44247.4|44433.6|44256.2|44406.5|44229.3|0
1607576100000|2020-12-10 04:55:00|44419.2|44241.8|44304.8|44128|44419.2|44241.8|44304.8|44128|0
1607641800000|2020-12-10 23:10:00|43396.3|43223.1|43490.5|43316.9|43542.4|43368.6|43396.3|43223.1|0
1607642100000|2020-12-10 23:15:00|43484.2|43310.6|43565.8|43391.8|43565.8|43391.8|43484.2|43310.6|0
1607642400000|2020-12-10 23:20:00|43568.5|43394.5|43550.9|43377.1|43575.5|43401.5|43508.4|43334.8|0
1607642700000|2020-12-10 23:25:00|43557.6|43383.8|43472.8|43299.2|43557.6|43383.8|43454.6|43281.2|0
1607643000000|2020-12-10 23:30:00|43478.9|43305.3|43432.8|43259.4|43478.9|43305.3|43411.9|43238.5|0
1607643300000|2020-12-10 23:35:00|43409.8|43236.6|43325.8|43152.8|43409.8|43236.6|43325.8|43152.8|0
1607643600000|2020-12-10 23:40:00|43326.3|43153.3|43293.2|43120.4|43326.3|43153.3|43293.2|43120.4|0
1607643900000|2020-12-10 23:45:00|43300.2|43127.4|43381.5|43208.3|43381.5|43208.3|43282.8|43110|0
1607644200000|2020-12-10 23:50:00|43397.5|43224.3|43391.1|43217.9|43399.2|43226|43361.8|43188.6|0
1607644500000|2020-12-10 23:55:00|43406.2|43233|43405|43231.8|43432.1|43258.7|43361.3|43188.3|0
1607644800000|2020-12-11 00:00:00|43384.5|43211.3|43378.2|43205|43405.1|43231.9|43357.7|43184.7|0
1607645100000|2020-12-11 00:05:00|43338.4|43165.4|43359.7|43186.7|43359.7|43186.7|43313.7|43140.7|0
1607645400000|2020-12-11 00:10:00|43345.5|43172.5|43390.4|43217.2|43401.9|43228.7|43330.4|43157.4|0
1607645700000|2020-12-11 00:15:00|43412|43238.6|43371.4|43198.2|43422.6|43249.2|43371.4|43198.2|0
1607646000000|2020-12-11 00:20:00|43383.4|43210.2|43361.7|43188.5|43412.8|43239.4|43361.7|43188.5|0
1607646300000|2020-12-11 00:25:00|43365.4|43192.2|43328.3|43155.3|43366.6|43193.4|43315|43142|0
1607646600000|2020-12-11 00:30:00|43342.5|43169.5|43306|43133.2|43342.5|43169.5|43304|43131.2|0
1607646900000|2020-12-11 00:35:00|43315.1|43142.1|43313.6|43140.6|43315.1|43142.1|43299|43126.2|0
1607647200000|2020-12-11 00:40:00|43325.1|43152.1|43326.7|43153.7|43327.9|43154.9|43315.9|43142.9|0
1607647500000|2020-12-11 00:45:00|43329.3|43156.3|43326.6|43153.6|43329.3|43156.3|43314.8|43141.8|0
1607647800000|2020-12-11 00:50:00|43322.7|43149.7|43287.9|43115.1|43328.7|43155.7|43287.9|43115.1|0
1607648100000|2020-12-11 00:55:00|43289.7|43116.9|43306.2|43133.4|43306.2|43133.4|43285.4|43112.6|0
1607648400000|2020-12-11 01:00:00|43323.8|43150.8|43329.6|43156.6|43361.6|43188.5|43309.6|43136.8|0
1607648700000|2020-12-11 01:05:00|43329.5|43156.5|43331.1|43158.1|43331.1|43158.1|43309.7|43136.9|0
1607649000000|2020-12-11 01:10:00|43326.7|43153.7|43275.7|43102.9|43326.7|43153.7|43275.7|43102.9|0
1607649300000|2020-12-11 01:15:00|43272.6|43099.8|43268.1|43095.3|43296|43123.2|43265.8|43093|0
1607649600000|2020-12-11 01:20:00|43273.9|43101.1|43265.6|43092.8|43273.9|43101.1|43252.8|43080.2|0
1607649900000|2020-12-11 01:25:00|43259.8|43087.2|43226.2|43053.6|43259.8|43087.2|43220.7|43048.1|0
1607650200000|2020-12-11 01:30:00|43233.2|43060.6|43243.2|43070.6|43256.5|43083.9|43224.6|43052|0
1607650500000|2020-12-11 01:35:00|43241.2|43068.6|43236.8|43064.2|43243.8|43071.2|43224.7|43052.1|0
1607650800000|2020-12-11 01:40:00|43236.1|43063.5|43248.8|43076.2|43272.2|43099.4|43236.1|43063.5|0
1607651100000|2020-12-11 01:45:00|43234.5|43061.9|43308|43135.2|43308|43135.2|43234.5|43061.9|0
1607651400000|2020-12-11 01:50:00|43304|43131.2|43265.6|43092.8|43308.3|43135.5|43263.1|43090.3|0
1607651700000|2020-12-11 01:55:00|43264|43091.2|43266.5|43093.7|43271.4|43098.6|43258.1|43085.5|0
1607652000000|2020-12-11 02:00:00|43256.2|43083.6|43228|43055.4|43256.2|43083.6|43221.6|43049|0
1607652300000|2020-12-11 02:05:00|43229.7|43057.1|43247.7|43075.1|43268.5|43095.7|43229.7|43057.1|0
1607652600000|2020-12-11 02:10:00|43254.3|43081.7|43259.1|43086.5|43271.4|43098.6|43254.3|43081.7|0
1607652900000|2020-12-11 02:15:00|43252|43079.4|43258.3|43085.7|43258.3|43085.7|43228.8|43056.2|0
1607653200000|2020-12-11 02:20:00|43270.7|43097.9|43243.7|43071.1|43270.7|43097.9|43238.4|43065.8|0
1607653500000|2020-12-11 02:25:00|43245.2|43072.6|43240.3|43067.7|43272|43099.2|43240.3|43067.7|0
1607653800000|2020-12-11 02:30:00|43240.9|43068.3|43240.3|43067.7|43259.3|43086.7|43223|43050.4|0
1607654100000|2020-12-11 02:35:00|43242.2|43069.6|43228.2|43055.6|43243.8|43071.2|43215|43042.4|0
1607654400000|2020-12-11 02:40:00|43219.2|43046.6|43190.6|43018.2|43219.2|43046.6|43171.2|42998.8|0
1607654700000|2020-12-11 02:45:00|43189.8|43017.4|43182.5|43010.1|43190.3|43017.9|43167.7|42995.3|0
1607655000000|2020-12-11 02:50:00|43175.6|43003.2|43185.1|43012.7|43189.4|43017|43164.4|42992|0
1607655300000|2020-12-11 02:55:00|43190.3|43017.9|43144.5|42972.3|43190.3|43017.9|43142.5|42970.3|0
1607655600000|2020-12-11 03:00:00|43131.9|42959.7|43111.9|42939.7|43157|42984.8|43108.9|42936.9|0
1607655900000|2020-12-11 03:05:00|43111.7|42939.5|43134|42961.8|43153|42980.8|43111.7|42939.5|0
1607656200000|2020-12-11 03:10:00|43129.3|42957.1|43119.6|42947.4|43138.8|42966.6|43114.3|42942.1|0
1607656500000|2020-12-11 03:15:00|43117|42944.8|43134.5|42962.3|43138.7|42966.5|43117|42944.8|0
1607656800000|2020-12-11 03:20:00|43137.4|42965.2|43136.1|42963.9|43146.7|42974.5|43133.3|42961.1|0
1607657100000|2020-12-11 03:25:00|43140.4|42968.2|43139.1|42966.9|43154.1|42981.9|43139|42966.8|0
1607657400000|2020-12-11 03:30:00|43140.1|42967.9|43146.5|42974.3|43152.2|42980|43136.2|42964|0
1607657700000|2020-12-11 03:35:00|43143.1|42970.9|43189.5|43017.1|43197.8|43025.4|43143.1|42970.9|0
1607658000000|2020-12-11 03:40:00|43194.8|43022.4|43199.8|43027.4|43199.8|43027.4|43173.7|43001.3|0
1607658300000|2020-12-11 03:45:00|43201.9|43029.5|43172.2|42999.8|43205.3|43032.9|43166.1|42993.7|0
1607658600000|2020-12-11 03:50:00|43173.3|43000.9|43191|43018.6|43199.3|43026.9|43168.3|42995.9|0
1607658900000|2020-12-11 03:55:00|43185.9|43013.5|43193|43020.6|43199.4|43027|43180.3|43007.9|0
1607659200000|2020-12-11 04:00:00|43194.5|43022.1|43159.2|42987|43194.5|43022.1|43159.2|42987|0
1607659500000|2020-12-11 04:05:00|43158.2|42986|43149.1|42976.9|43158.2|42986|43146.1|42973.9|0
1607659800000|2020-12-11 04:10:00|43147.6|42975.4|43155.5|42983.3|43155.5|42983.3|43136.6|42964.4|0
1607660100000|2020-12-11 04:15:00|43152.2|42980|43153.6|42981.4|43153.7|42981.5|43138.8|42966.6|0
1607660400000|2020-12-11 04:20:00|43152.7|42980.5|43183.6|43011.2|43183.7|43011.3|43148.7|42976.5|0
1607660700000|2020-12-11 04:25:00|43184.2|43011.8|43224.1|43051.5|43224.1|43051.5|43184.2|43011.8|0
1607661000000|2020-12-11 04:30:00|43227.7|43055.1|43211.7|43039.1|43228.7|43056.1|43211.7|43039.1|0
1607661300000|2020-12-11 04:35:00|43220.4|43047.8|43227.3|43054.7|43227.3|43054.7|43203.7|43031.3|0
1607661600000|2020-12-11 04:40:00|43213.2|43040.6|43212.5|43039.9|43215.1|43042.5|43204.4|43032|0
1607661900000|2020-12-11 04:45:00|43213.5|43040.9|43256.4|43083.8|43256.4|43083.8|43211.8|43039.2|0
1607662200000|2020-12-11 04:50:00|43270|43097.2|43240.9|43068.3|43279.8|43107|43240.9|43068.3|0
1607662500000|2020-12-11 04:55:00|43243.6|43071|43250.1|43077.5|43262.6|43089.8|43234.8|43062.2|0
1607901000000|2020-12-13 23:10:00|42695.7|42525.3|42678.1|42507.7|42736.8|42566.2|42646.2|42476|0
1607901300000|2020-12-13 23:15:00|42685.2|42514.8|42840.9|42669.9|42863.4|42692.2|42685.2|42514.8|0
1607901600000|2020-12-13 23:20:00|42823.8|42652.8|43285.2|43112.4|43285.2|43112.4|42823.8|42652.8|0
1607901900000|2020-12-13 23:25:00|43216.1|43043.5|43019|42847.2|43216.1|43043.5|43015.9|42844.1|0
1607902200000|2020-12-13 23:30:00|43011.2|42839.4|42999|42827.4|43031.4|42859.6|42991.3|42819.7|0
1607902500000|2020-12-13 23:35:00|42998.9|42827.3|42935.9|42764.5|43003.6|42832|42935.9|42764.5|0
1607902800000|2020-12-13 23:40:00|42900.2|42729|42927.6|42756.2|42928|42756.6|42872|42700.8|0
1607903100000|2020-12-13 23:45:00|42888.1|42716.9|42875.4|42704.2|42888.1|42716.9|42856.8|42685.8|0
1607903400000|2020-12-13 23:50:00|42866|42694.8|42837.4|42666.4|42891.8|42720.6|42832|42661|0
1607903700000|2020-12-13 23:55:00|42847.1|42676.1|42829.9|42658.9|42847.1|42676.1|42810.6|42639.6|0
1607904000000|2020-12-14 00:00:00|42818.9|42647.9|42831.5|42660.5|42831.5|42660.5|42795.5|42624.7|0
1607904300000|2020-12-14 00:05:00|42867.1|42695.9|42818.8|42647.8|42886.3|42715.1|42817.6|42646.6|0
1607904600000|2020-12-14 00:10:00|42850.2|42679.2|42835.7|42664.7|42873.7|42702.5|42835.7|42664.7|0
1607904900000|2020-12-14 00:15:00|42839.6|42668.6|42830.5|42659.5|42839.6|42668.6|42814.7|42643.7|0
1607905200000|2020-12-14 00:20:00|42830|42659|42819.7|42648.7|42843.8|42672.8|42819.7|42648.7|0
1607905500000|2020-12-14 00:25:00|42833.2|42662.2|42812.7|42641.7|42833.2|42662.2|42803.1|42632.3|0
1607905800000|2020-12-14 00:30:00|42798.9|42628.1|42764.7|42593.9|42798.9|42628.1|42764.7|42593.9|0
1607906100000|2020-12-14 00:35:00|42769.6|42598.8|42805.9|42635.1|42805.9|42635.1|42769.6|42598.8|0
1607906400000|2020-12-14 00:40:00|42820.2|42649.2|42799.1|42628.3|42833.8|42662.8|42799.1|42628.3|0
1607906700000|2020-12-14 00:45:00|42800.3|42629.5|42826.4|42655.4|42834.5|42663.5|42800.3|42629.5|0
1607907000000|2020-12-14 00:50:00|42827.4|42656.4|42803.1|42632.3|42834.9|42663.9|42784.3|42613.5|0
1607907300000|2020-12-14 00:55:00|42799.3|42628.5|42827|42656|42830.6|42659.6|42799.3|42628.5|0
1607907600000|2020-12-14 01:00:00|42823.5|42652.5|42807.7|42636.9|42826|42655|42799.2|42628.4|0
1607907900000|2020-12-14 01:05:00|42799.4|42628.6|42760.9|42590.1|42799.4|42628.6|42747.4|42576.8|0
1607908200000|2020-12-14 01:10:00|42758.1|42587.5|42856.7|42685.7|42856.7|42685.7|42758.1|42587.5|0
1607908500000|2020-12-14 01:15:00|42843.4|42672.4|42789.3|42618.5|42853.6|42682.6|42789.3|42618.5|0
1607908800000|2020-12-14 01:20:00|42792.3|42621.5|42754.1|42583.5|42792.3|42621.5|42754.1|42583.5|0
1607909100000|2020-12-14 01:25:00|42749.6|42579|42759.5|42588.9|42765.4|42594.6|42735.7|42565.1|0
1607909400000|2020-12-14 01:30:00|42766.2|42595.4|42735.3|42564.7|42766.2|42595.4|42735.3|42564.7|0
1607909700000|2020-12-14 01:35:00|42749.3|42578.7|42775.5|42604.7|42778.4|42607.6|42738.6|42568|0
1607910000000|2020-12-14 01:40:00|42773.2|42602.4|42765.1|42594.3|42787.8|42617|42765.1|42594.3|0
1607910300000|2020-12-14 01:45:00|42778.6|42607.8|42767.7|42596.9|42778.6|42607.8|42764.9|42594.1|0
1607910600000|2020-12-14 01:50:00|42748.5|42577.9|42794.8|42624|42794.8|42624|42743.5|42572.9|0
1607910900000|2020-12-14 01:55:00|42793.2|42622.4|42789|42618.2|42813.1|42642.1|42785.4|42614.6|0
1607911200000|2020-12-14 02:00:00|42792|42621.2|42739.7|42569.1|42799.7|42628.9|42737.9|42567.3|0
1607911500000|2020-12-14 02:05:00|42750.9|42580.3|42781.3|42610.5|42807.2|42636.4|42736.8|42566.2|0
1607911800000|2020-12-14 02:10:00|42774.3|42603.5|42780.2|42609.4|42781.4|42610.6|42765.8|42595|0
1607912100000|2020-12-14 02:15:00|42783.4|42612.6|42793.3|42622.5|42825.3|42654.3|42783.4|42612.6|0
1607912400000|2020-12-14 02:20:00|42801.6|42630.8|42844.3|42673.3|42845.4|42674.4|42799.2|42628.4|0
1607912700000|2020-12-14 02:25:00|42852.3|42681.3|42836.5|42665.5|42852.3|42681.3|42820.9|42649.9|0
1607913000000|2020-12-14 02:30:00|42837.5|42666.5|42809.9|42639.1|42837.5|42666.5|42809.9|42639.1|0
1607913300000|2020-12-14 02:35:00|42817.7|42646.7|42790|42619.2|42817.7|42646.7|42787.6|42616.8|0
1607913600000|2020-12-14 02:40:00|42800.1|42629.3|42782.6|42611.8|42800.1|42629.3|42782.6|42611.8|0
1607913900000|2020-12-14 02:45:00|42781.1|42610.3|42780.8|42610|42784.5|42613.7|42766.4|42595.6|0
1607914200000|2020-12-14 02:50:00|42791.9|42621.1|42778.8|42608|42792.1|42621.3|42776.9|42606.1|0
1607914500000|2020-12-14 02:55:00|42778.4|42607.6|42772.3|42601.5|42783.6|42612.8|42771.7|42600.9|0
1607914800000|2020-12-14 03:00:00|42775.2|42604.4|42767.2|42596.4|42776.2|42605.4|42755.1|42584.5|0
1607915100000|2020-12-14 03:05:00|42768|42597.2|42742.3|42571.7|42768|42597.2|42736.3|42565.7|0
1607915400000|2020-12-14 03:10:00|42743.5|42572.9|42771.1|42600.3|42771.1|42600.3|42726.9|42556.3|0
1607915700000|2020-12-14 03:15:00|42768.3|42597.5|42781.4|42610.6|42791.2|42620.4|42768.3|42597.5|0
1607916000000|2020-12-14 03:20:00|42769|42598.2|42777.6|42606.8|42786.2|42615.4|42769|42598.2|0
1607916300000|2020-12-14 03:25:00|42778.2|42607.4|42787|42616.2|42790.9|42620.1|42774.9|42604.1|0
1607916600000|2020-12-14 03:30:00|42789.5|42618.7|42803.4|42632.6|42812.2|42641.2|42787.9|42617.1|0
1607916900000|2020-12-14 03:35:00|42815.3|42644.3|42823.3|42652.3|42823.3|42652.3|42800.6|42629.8|0
1607917200000|2020-12-14 03:40:00|42818.5|42647.5|42799|42628.2|42829.5|42658.5|42799|42628.2|0
1607917500000|2020-12-14 03:45:00|42806.2|42635.4|42789|42618.2|42806.2|42635.4|42788.1|42617.3|0
1607917800000|2020-12-14 03:50:00|42788.1|42617.3|42795.5|42624.7|42795.5|42624.7|42783.2|42612.4|0
1607918100000|2020-12-14 03:55:00|42799.5|42628.7|42746.9|42576.3|42823.1|42652.1|42746.9|42576.3|0
1607918400000|2020-12-14 04:00:00|42740.6|42570|42743.5|42572.9|42757.5|42586.9|42739.3|42568.7|0
1607918700000|2020-12-14 04:05:00|42741.9|42571.3|42726.3|42555.7|42747.8|42577.2|42721.2|42550.6|0
1607919000000|2020-12-14 04:10:00|42724.4|42553.8|42706.2|42535.8|42724.4|42553.8|42703|42532.6|0
1607919300000|2020-12-14 04:15:00|42712|42541.4|42708|42537.6|42724.9|42554.3|42705.9|42535.5|0
1607919600000|2020-12-14 04:20:00|42715.8|42545.2|42697.1|42526.7|42737.9|42567.3|42697.1|42526.7|0
1607919900000|2020-12-14 04:25:00|42703.6|42533.2|42721|42550.4|42721|42550.4|42684.1|42513.7|0
1607920200000|2020-12-14 04:30:00|42728.7|42558.1|42727.2|42556.6|42733.8|42563.2|42711.3|42540.7|0
1607920500000|2020-12-14 04:35:00|42743.3|42572.7|42757.6|42587|42757.6|42587|42734.1|42563.5|0
1607920800000|2020-12-14 04:40:00|42757.3|42586.7|42743.3|42572.7|42757.3|42586.7|42724.6|42554|0
1607921100000|2020-12-14 04:45:00|42732|42561.4|42742.3|42571.7|42742.3|42571.7|42725.9|42555.3|0
1607921400000|2020-12-14 04:50:00|42733.9|42563.3|42749.8|42579.2|42749.8|42579.2|42731|42560.4|0
1607921700000|2020-12-14 04:55:00|42745.4|42574.8|42726.2|42555.6|42752.3|42581.7|42726.2|42555.6|0
1607987400000|2020-12-14 23:10:00|42620.7|42450.5|42631.5|42461.3|42641.6|42471.4|42577.1|42407.1|0
1607987700000|2020-12-14 23:15:00|42632.5|42462.3|42658.4|42488.2|42764.7|42593.9|42632.5|42462.3|0
1607988000000|2020-12-14 23:20:00|42646.4|42476.2|42685.2|42514.8|42688.2|42517.8|42622.2|42452|0
1607988300000|2020-12-14 23:25:00|42710.7|42540.1|42704.5|42534.1|42716.8|42546.2|42656.7|42486.5|0
1607988600000|2020-12-14 23:30:00|42724.4|42553.8|42755.6|42585|42792.8|42622|42724.4|42553.8|0
1607988900000|2020-12-14 23:35:00|42768.3|42597.5|42729.9|42559.3|42795.3|42624.5|42729.9|42559.3|0
1607989200000|2020-12-14 23:40:00|42733.9|42563.3|42649.6|42479.4|42733.9|42563.3|42649.6|42479.4|0
1607989500000|2020-12-14 23:45:00|42650.2|42480|42655.8|42485.6|42655.8|42485.6|42626|42455.8|0
1607989800000|2020-12-14 23:50:00|42643.8|42473.6|42675.9|42505.5|42697.8|42527.4|42643.8|42473.6|0
1607990100000|2020-12-14 23:55:00|42692.9|42522.5|42641.3|42471.1|42697.2|42526.8|42636.9|42466.7|0
1607990400000|2020-12-15 00:00:00|42635.5|42465.3|42688.1|42517.7|42699.3|42528.9|42631.4|42461.2|0
1607990700000|2020-12-15 00:05:00|42687.8|42517.4|42619.9|42449.7|42691|42520.6|42619.9|42449.7|0
1607991000000|2020-12-15 00:10:00|42606.5|42436.5|42568.8|42398.8|42609.4|42439.4|42568.8|42398.8|0
1607991300000|2020-12-15 00:15:00|42577.2|42407.2|42542.5|42372.7|42588.5|42418.5|42537.5|42367.7|0
1607991600000|2020-12-15 00:20:00|42535|42365.2|42531.6|42361.8|42537.6|42367.8|42486|42316.4|0
1607991900000|2020-12-15 00:25:00|42546.9|42377.1|42514.8|42345|42546.9|42377.1|42507.2|42337.6|0
1607992200000|2020-12-15 00:30:00|42543|42373.2|42603.1|42433.1|42603.1|42433.1|42543|42373.2|0
1607992500000|2020-12-15 00:35:00|42628.1|42457.9|42668.3|42497.9|42677.9|42507.5|42628.1|42457.9|0
1607992800000|2020-12-15 00:40:00|42674.1|42503.7|42726.3|42555.7|42729.8|42559.2|42674.1|42503.7|0
1607993100000|2020-12-15 00:45:00|42730.5|42559.9|42773|42602.2|42774.3|42603.5|42706.3|42535.9|0
1607993400000|2020-12-15 00:50:00|42765.3|42594.5|42769.1|42598.3|42773.1|42602.3|42751.5|42580.9|0
1607993700000|2020-12-15 00:55:00|42793.3|42622.5|42839.1|42668.1|42839.1|42668.1|42783.2|42612.4|0
1607994000000|2020-12-15 01:00:00|42841.5|42670.5|42850.6|42679.6|42861.9|42690.7|42826.7|42655.7|0
1607994300000|2020-12-15 01:05:00|42848.2|42677.2|42927.6|42756.2|42928.3|42756.9|42848.2|42677.2|0
1607994600000|2020-12-15 01:10:00|42929.2|42757.8|42967.6|42796|42967.6|42796|42929.2|42757.8|0
1607994900000|2020-12-15 01:15:00|42960.6|42789.2|42923.7|42752.3|42960.6|42789.2|42907.6|42736.4|0
1607995200000|2020-12-15 01:20:00|42930.1|42758.7|42898.3|42727.1|42938.7|42767.3|42897.2|42726|0
1607995500000|2020-12-15 01:25:00|42888|42716.8|42892.9|42721.7|42895.8|42724.6|42863.1|42691.9|0
1607995800000|2020-12-15 01:30:00|42907|42735.8|42933.4|42762|42939.4|42768|42907|42735.8|0
1607996100000|2020-12-15 01:35:00|42934.5|42763.1|42979.6|42808|42990.3|42818.7|42934.4|42763|0
1607996400000|2020-12-15 01:40:00|42983.3|42811.7|43003.9|42832.3|43016.4|42844.6|42983.3|42811.7|0
1607996700000|2020-12-15 01:45:00|43016|42844.2|43049.5|42877.7|43049.5|42877.7|42987.6|42816|0
1607997000000|2020-12-15 01:50:00|43060|42888.2|43093.5|42921.5|43093.5|42921.5|43037.2|42865.4|0
1607997300000|2020-12-15 01:55:00|43100.4|42928.4|43099.6|42927.6|43125.2|42953|43090.9|42918.9|0
1607997600000|2020-12-15 02:00:00|43103.7|42931.7|43107.6|42935.6|43116.9|42944.7|43100.1|42928.1|0
1607997900000|2020-12-15 02:05:00|43104.7|42932.7|43119.2|42947|43119.2|42947|43104.7|42932.7|0
1607998200000|2020-12-15 02:10:00|43112.2|42940|43119.2|42947|43119.9|42947.7|43095.7|42923.7|0
1607998500000|2020-12-15 02:15:00|43119.8|42947.6|43112.4|42940.2|43126|42953.8|43108.2|42936.2|0
1607998800000|2020-12-15 02:20:00|43113|42940.8|43041|42869.2|43113|42940.8|43041|42869.2|0
1607999100000|2020-12-15 02:25:00|43048|42876.2|43079.2|42907.2|43079.2|42907.2|43036.2|42864.4|0
1607999400000|2020-12-15 02:30:00|43081.7|42909.7|43085.7|42913.7|43092.7|42920.7|43067.3|42895.3|0
1607999700000|2020-12-15 02:35:00|43084.2|42912.2|43069.1|42897.1|43084.2|42912.2|43054.9|42883.1|0
1608000000000|2020-12-15 02:40:00|43072.9|42900.9|43103.9|42931.9|43103.9|42931.9|43072.9|42900.9|0
1608000300000|2020-12-15 02:45:00|43110.8|42938.8|43118.4|42946.2|43118.4|42946.2|43096.1|42924.1|0
1608000600000|2020-12-15 02:50:00|43124.8|42952.6|43122.1|42949.9|43130|42957.8|43115.8|42943.6|0
1608000900000|2020-12-15 02:55:00|43114.4|42942.2|43110.8|42938.8|43120.9|42948.7|43103.8|42931.8|0
1608001200000|2020-12-15 03:00:00|43115.7|42943.5|43110.8|42938.8|43115.7|42943.5|43101.2|42929.2|0
1608001500000|2020-12-15 03:05:00|43099.3|42927.3|43084.4|42912.4|43099.3|42927.3|43084.4|42912.4|0
1608001800000|2020-12-15 03:10:00|43075.9|42903.9|43110.4|42938.4|43110.4|42938.4|43075.9|42903.9|0
1608002100000|2020-12-15 03:15:00|43113.6|42941.4|43114.9|42942.7|43128.3|42956.1|43101.5|42929.5|0
1608002400000|2020-12-15 03:20:00|43098.2|42926.2|43075.5|42903.5|43098.2|42926.2|43075.5|42903.5|0
1608002700000|2020-12-15 03:25:00|43086.4|42914.4|43070.8|42898.8|43090.7|42918.7|43070.3|42898.3|0
1608003000000|2020-12-15 03:30:00|43063.8|42891.8|43077.3|42905.3|43089.1|42917.1|43063.8|42891.8|0
1608003300000|2020-12-15 03:35:00|43079.4|42907.4|43061.8|42889.8|43080.5|42908.5|43061.8|42889.8|0
1608003600000|2020-12-15 03:40:00|43059.5|42887.7|43082.4|42910.4|43082.4|42910.4|43055.7|42883.9|0
1608003900000|2020-12-15 03:45:00|43083.8|42911.8|43102.6|42930.6|43102.6|42930.6|43083.8|42911.8|0
1608004200000|2020-12-15 03:50:00|43103.1|42931.1|43100.4|42928.4|43121.9|42949.7|43100.4|42928.4|0
1608004500000|2020-12-15 03:55:00|43097.5|42925.5|43099.4|42927.4|43112.2|42940|43094.1|42922.1|0
1608004800000|2020-12-15 04:00:00|43095.7|42923.7|43109.4|42937.4|43111.5|42939.3|43095.7|42923.7|0
1608005100000|2020-12-15 04:05:00|43101.2|42929.2|43093.4|42921.4|43106.7|42934.7|43081.2|42909.2|0
1608005400000|2020-12-15 04:10:00|43098.9|42926.9|43088.4|42916.4|43111.9|42939.7|43088.4|42916.4|0
1608005700000|2020-12-15 04:15:00|43090.5|42918.5|43103|42931|43118.4|42946.2|43089.4|42917.4|0
1608006000000|2020-12-15 04:20:00|43097.6|42925.6|43062|42890|43104.4|42932.4|43062|42890|0
1608006300000|2020-12-15 04:25:00|43055|42883.2|43015.6|42843.8|43055.1|42883.3|43015.6|42843.8|0
1608006600000|2020-12-15 04:30:00|43021.4|42849.6|42984.4|42812.8|43021.4|42849.6|42984.4|42812.8|0
1608006900000|2020-12-15 04:35:00|42987.9|42816.3|43007|42835.4|43007.9|42836.3|42979.5|42807.9|0
1608007200000|2020-12-15 04:40:00|43004.1|42832.5|43045.2|42873.4|43068.4|42896.4|43004.1|42832.5|0
1608007500000|2020-12-15 04:45:00|43050.6|42878.8|43021.1|42849.3|43050.6|42878.8|43021.1|42849.3|0
1608007800000|2020-12-15 04:50:00|43014.2|42842.4|43002.6|42831|43022.8|42851|42995.2|42823.6|0
1608008100000|2020-12-15 04:55:00|43005|42833.4|42942.3|42770.9|43014.5|42842.7|42942.3|42770.9|0
1608073800000|2020-12-15 23:10:00|43009.8|42838.2|43128.6|42956.4|43143.1|42970.9|43009.8|42838.2|0
1608074100000|2020-12-15 23:15:00|43157.7|42985.5|43101.7|42929.7|43189.6|43017.2|43101.7|42929.7|0
1608074400000|2020-12-15 23:20:00|43077.7|42905.7|43040.5|42868.7|43142.3|42970.1|43040.5|42868.7|0
1608074700000|2020-12-15 23:25:00|43013|42841.2|43020.8|42849|43078.7|42906.7|43000.7|42829.1|0
1608075000000|2020-12-15 23:30:00|43017.6|42845.8|43014.9|42843.1|43052.5|42880.7|42981.1|42809.5|0
1608075300000|2020-12-15 23:35:00|43016.2|42844.4|42995.2|42823.6|43038|42866.2|42992.1|42820.5|0
1608075600000|2020-12-15 23:40:00|42996.4|42824.8|42987.2|42815.6|42996.4|42824.8|42980.5|42808.9|0
1608075900000|2020-12-15 23:45:00|43001.3|42829.7|42999.4|42827.8|43031.4|42859.6|42993.7|42822.1|0
1608076200000|2020-12-15 23:50:00|42998.1|42826.5|43009.5|42837.9|43009.5|42837.9|42981.5|42809.9|0
1608076500000|2020-12-15 23:55:00|43017.3|42845.5|43086|42914|43090.7|42918.7|43017.3|42845.5|0
1608076800000|2020-12-16 00:00:00|43087.8|42915.8|43025.8|42854|43087.8|42915.8|43009.4|42837.8|0
1608077100000|2020-12-16 00:05:00|43029.3|42857.5|42964.1|42792.5|43046.9|42875.1|42964.1|42792.5|0
1608077400000|2020-12-16 00:10:00|42974.8|42803.2|43049.8|42878|43049.8|42878|42974.8|42803.2|0
1608077700000|2020-12-16 00:15:00|43049.2|42877.4|43078.1|42906.1|43109.3|42937.3|43045.9|42874.1|0
1608078000000|2020-12-16 00:20:00|43073.4|42901.4|43123.1|42950.9|43123.1|42950.9|43073.4|42901.4|0
1608078300000|2020-12-16 00:25:00|43121|42948.8|43121.5|42949.3|43125.5|42953.3|43105|42933|0
1608078600000|2020-12-16 00:30:00|43129.5|42957.3|43137.6|42965.4|43137.6|42965.4|43089.9|42917.9|0
1608078900000|2020-12-16 00:35:00|43121.8|42949.6|43095.1|42923.1|43137|42964.8|43095.1|42923.1|0
1608079200000|2020-12-16 00:40:00|43101.4|42929.4|43116.6|42944.4|43121.8|42949.6|43097.7|42925.7|0
1608079500000|2020-12-16 00:45:00|43108.9|42936.9|43120.7|42948.5|43134.4|42962.2|43108|42936|0
1608079800000|2020-12-16 00:50:00|43111.8|42939.6|43113.2|42941|43114.9|42942.7|43102.8|42930.8|0
1608080100000|2020-12-16 00:55:00|43116.6|42944.4|43096.4|42924.4|43116.9|42944.7|43096.4|42924.4|0
1608080400000|2020-12-16 01:00:00|43094.8|42922.8|43078.3|42906.3|43094.8|42922.8|43049.5|42877.7|0
1608080700000|2020-12-16 01:05:00|43079|42907|43072.1|42900.1|43079|42907|43041.2|42869.4|0
1608081000000|2020-12-16 01:10:00|43076.7|42904.7|43069.6|42897.6|43082.3|42910.3|43062.7|42890.7|0
1608081300000|2020-12-16 01:15:00|43063.3|42891.3|43051.1|42879.3|43063.3|42891.3|43043.3|42871.5|0
1608081600000|2020-12-16 01:20:00|43047.3|42875.5|43020.9|42849.1|43047.3|42875.5|43014.9|42843.1|0
1608081900000|2020-12-16 01:25:00|43026.8|42855|43055.4|42883.6|43061.9|42889.9|43018.2|42846.4|0
1608082200000|2020-12-16 01:30:00|43052.2|42880.4|43060|42888.2|43060|42888.2|43041.7|42869.9|0
1608082500000|2020-12-16 01:35:00|43059.8|42888|43090.9|42918.9|43090.9|42918.9|43059.8|42888|0
1608082800000|2020-12-16 01:40:00|43084.7|42912.7|43155.5|42983.3|43155.5|42983.3|43083.6|42911.6|0
1608083100000|2020-12-16 01:45:00|43146.3|42974.1|43111.9|42939.7|43163.2|42990.8|43108|42936|0
1608083400000|2020-12-16 01:50:00|43115.4|42943.2|43071.7|42899.7|43115.4|42943.2|43059|42887.2|0
1608083700000|2020-12-16 01:55:00|43079.9|42907.9|43057.8|42886|43079.9|42907.9|43057.8|42886|0
1608084000000|2020-12-16 02:00:00|43060.6|42888.8|43088.9|42916.9|43097.8|42925.8|43060.6|42888.8|0
1608084300000|2020-12-16 02:05:00|43086.3|42914.3|42999.4|42827.8|43086.3|42914.3|42984.2|42812.6|0
1608084600000|2020-12-16 02:10:00|43003.4|42831.8|43026.5|42854.7|43045.9|42874.1|42986.9|42815.3|0
1608084900000|2020-12-16 02:15:00|43029.1|42857.3|43047.5|42875.7|43047.5|42875.7|43026|42854.2|0
1608085200000|2020-12-16 02:20:00|43049.9|42878.1|43068.3|42896.3|43079.6|42907.6|43049.9|42878.1|0
1608085500000|2020-12-16 02:25:00|43090.5|42918.5|43033.4|42861.6|43095.6|42923.6|43023.6|42851.8|0
1608085800000|2020-12-16 02:30:00|43014.3|42842.5|43012.7|42840.9|43026.8|42855|43008.2|42836.6|0
1608086100000|2020-12-16 02:35:00|43009.9|42838.3|42995.3|42823.7|43014|42842.2|42985|42813.4|0
1608086400000|2020-12-16 02:40:00|42985.7|42814.1|42968.7|42797.1|42999.3|42827.7|42967.1|42795.5|0
1608086700000|2020-12-16 02:45:00|42961.8|42790.2|42931.6|42760.2|42962.2|42790.6|42931.6|42760.2|0
1608087000000|2020-12-16 02:50:00|42926.2|42754.8|42936.9|42765.5|42938.5|42767.1|42923.4|42752|0
1608087300000|2020-12-16 02:55:00|42925.5|42754.1|42934.7|42763.3|42939.7|42768.3|42925.5|42754.1|0
1608087600000|2020-12-16 03:00:00|42928.8|42757.4|42953.4|42782|42963.6|42792|42928.8|42757.4|0
1608087900000|2020-12-16 03:05:00|42958.2|42786.8|42963.7|42792.1|42989.1|42817.5|42947.4|42776|0
1608088200000|2020-12-16 03:10:00|42964.9|42793.3|42956.1|42784.7|42991.7|42820.1|42956.1|42784.7|0
1608088500000|2020-12-16 03:15:00|42942.6|42771.2|42913.4|42742|42946.2|42774.8|42913.4|42742|0
1608088800000|2020-12-16 03:20:00|42889|42717.8|42858|42687|42889|42717.8|42843|42672|0
1608089100000|2020-12-16 03:25:00|42860.3|42689.3|42843.7|42672.7|42863.8|42692.6|42835.5|42664.5|0
1608089400000|2020-12-16 03:30:00|42845.1|42674.1|42833.9|42662.9|42854.4|42683.4|42833.9|42662.9|0
1608089700000|2020-12-16 03:35:00|42821.4|42650.4|42806.2|42635.4|42829.7|42658.7|42802|42631.2|0
1608090000000|2020-12-16 03:40:00|42806.6|42635.8|42796|42625.2|42809.7|42638.9|42786.6|42615.8|0
1608090300000|2020-12-16 03:45:00|42799.5|42628.7|42793.7|42622.9|42805.5|42634.7|42775.3|42604.5|0
1608090600000|2020-12-16 03:50:00|42796.3|42625.5|42772.6|42601.8|42796.3|42625.5|42766.5|42595.7|0
1608090900000|2020-12-16 03:55:00|42780.1|42609.3|42795.3|42624.5|42799.9|42629.1|42780.1|42609.3|0
1608091200000|2020-12-16 04:00:00|42789.7|42618.9|42825.5|42654.5|42833.2|42662.2|42789.7|42618.9|0
1608091500000|2020-12-16 04:05:00|42836.3|42665.3|42858.6|42687.6|42862.1|42690.9|42836.3|42665.3|0
1608091800000|2020-12-16 04:10:00|42855.1|42684.1|42893.8|42722.6|42893.8|42722.6|42844.2|42673.2|0
1608092100000|2020-12-16 04:15:00|42892.8|42721.6|42903.1|42731.9|42903.1|42731.9|42881.1|42709.9|0
1608092400000|2020-12-16 04:20:00|42895.5|42724.3|42836.2|42665.2|42899.6|42728.4|42834.2|42663.2|0
1608092700000|2020-12-16 04:25:00|42836.9|42665.9|42832.4|42661.4|42873.6|42702.4|42832.4|42661.4|0
1608093000000|2020-12-16 04:30:00|42832.9|42661.9|42791|42620.2|42837|42666|42784.1|42613.3|0
1608093300000|2020-12-16 04:35:00|42797.2|42626.4|42799.1|42628.3|42803.4|42632.6|42789.9|42619.1|0
1608093600000|2020-12-16 04:40:00|42799.7|42628.9|42802.9|42632.1|42806.6|42635.8|42767.3|42596.5|0
1608093900000|2020-12-16 04:45:00|42813.9|42642.9|42803.6|42632.8|42813.9|42642.9|42785.8|42615|0
1608094200000|2020-12-16 04:50:00|42802.6|42631.8|42713|42542.4|42807.3|42636.5|42702.6|42532.2|0
1608094500000|2020-12-16 04:55:00|42734.5|42563.9|42755.9|42585.3|42755.9|42585.3|42693.7|42523.3|0
1608160500000|2020-12-16 23:15:00|42720.1|42549.5|42924.6|42753.2|42946.6|42775.2|42720.1|42549.5|0
1608160800000|2020-12-16 23:20:00|42912.6|42741.2|42752.4|42581.8|42912.6|42741.2|42745.2|42574.6|0
1608161100000|2020-12-16 23:25:00|42701.6|42531.2|42630.3|42460.1|42720|42549.4|42615.8|42445.6|0
1608161400000|2020-12-16 23:30:00|42639.2|42469|42611.1|42440.9|42656.9|42486.7|42595.8|42425.8|0
1608161700000|2020-12-16 23:35:00|42610.8|42440.6|42633.2|42463|42633.2|42463|42600.4|42430.4|0
1608162000000|2020-12-16 23:40:00|42642.1|42471.9|42609.6|42439.6|42642.1|42471.9|42609.6|42439.6|0
1608162300000|2020-12-16 23:45:00|42606.5|42436.5|42632.5|42462.3|42632.5|42462.3|42605.1|42435.1|0
1608162600000|2020-12-16 23:50:00|42641.7|42471.5|42647.8|42477.6|42653.2|42483|42622.7|42452.5|0
1608162900000|2020-12-16 23:55:00|42671.7|42501.3|42654.7|42484.5|42674.8|42504.4|42646.5|42476.3|0
1608163200000|2020-12-17 00:00:00|42667.7|42497.3|42620.8|42450.6|42669.5|42499.1|42601.7|42431.7|0
1608163500000|2020-12-17 00:05:00|42636.9|42466.7|42572.5|42402.5|42636.9|42466.7|42572.5|42402.5|0
1608163800000|2020-12-17 00:10:00|42576.3|42406.3|42623.6|42453.4|42626|42455.8|42576.3|42406.3|0
1608164100000|2020-12-17 00:15:00|42630.3|42460.1|42688.7|42518.3|42688.7|42518.3|42630.3|42460.1|0
1608164400000|2020-12-17 00:20:00|42683|42512.6|42694.5|42524.1|42698|42527.6|42672.4|42502|0
1608164700000|2020-12-17 00:25:00|42695|42524.6|42704.2|42533.8|42704.2|42533.8|42662.6|42492.2|0
1608165000000|2020-12-17 00:30:00|42684.1|42513.7|42696.9|42526.5|42704|42533.6|42672.8|42502.4|0
1608165300000|2020-12-17 00:35:00|42698.2|42527.8|42654.2|42484|42698.2|42527.8|42642.6|42472.4|0
1608165600000|2020-12-17 00:40:00|42658.6|42488.4|42728.5|42557.9|42728.5|42557.9|42658.6|42488.4|0
1608165900000|2020-12-17 00:45:00|42743.9|42573.3|42773.3|42602.5|42773.3|42602.5|42726.6|42556|0
1608166200000|2020-12-17 00:50:00|42805.5|42634.7|42756.9|42586.3|42807.4|42636.6|42756.9|42586.3|0
1608166500000|2020-12-17 00:55:00|42772.7|42601.9|42770.5|42599.7|42776.6|42605.8|42758.4|42587.8|0
1608166800000|2020-12-17 01:00:00|42777|42606.2|42792.7|42621.9|42793.6|42622.8|42754.9|42584.3|0
1608167100000|2020-12-17 01:05:00|42778.7|42607.9|42786.8|42616|42803.1|42632.3|42777.9|42607.1|0
1608167400000|2020-12-17 01:10:00|42781.6|42610.8|42758.1|42587.5|42781.6|42610.8|42758.1|42587.5|0
1608167700000|2020-12-17 01:15:00|42759.3|42588.7|42770.9|42600.1|42770.9|42600.1|42755|42584.4|0
1608168000000|2020-12-17 01:20:00|42774.9|42604.1|42748.3|42577.7|42782.1|42611.3|42748.3|42577.7|0
1608168300000|2020-12-17 01:25:00|42753.8|42583.2|42761.4|42590.6|42771.3|42600.5|42753.8|42583.2|0
1608168600000|2020-12-17 01:30:00|42765.4|42594.6|42776.4|42605.6|42782.8|42612|42743.1|42572.5|0
1608168900000|2020-12-17 01:35:00|42774.8|42604|42784.2|42613.4|42795.3|42624.5|42765.4|42594.6|0
1608169200000|2020-12-17 01:40:00|42795.6|42624.8|42794.9|42624.1|42809.4|42638.6|42785.6|42614.8|0
1608169500000|2020-12-17 01:45:00|42791|42620.2|42863.7|42692.5|42865.2|42694|42791|42620.2|0
1608169800000|2020-12-17 01:50:00|42892.3|42721.1|42894.5|42723.3|42894.5|42723.3|42869.8|42698.6|0
1608170100000|2020-12-17 01:55:00|42892.8|42721.6|42881.7|42710.5|42893.3|42722.1|42850.9|42679.9|0
1608170400000|2020-12-17 02:00:00|42895.6|42724.4|42838.5|42667.5|42895.6|42724.4|42838.5|42667.5|0
1608170700000|2020-12-17 02:05:00|42844.7|42673.7|42864.7|42693.5|42866.8|42695.6|42833.3|42662.3|0
1608171000000|2020-12-17 02:10:00|42862.7|42691.5|42862.5|42691.3|42870.8|42699.6|42853.2|42682.2|0
1608171300000|2020-12-17 02:15:00|42866.1|42694.9|42886.4|42715.2|42901|42729.8|42862.8|42691.6|0
1608171600000|2020-12-17 02:20:00|42885.8|42714.6|42870.8|42699.6|42891.9|42720.7|42870.8|42699.6|0
1608171900000|2020-12-17 02:25:00|42869.8|42698.6|42820.6|42649.6|42869.8|42698.6|42819.4|42648.4|0
1608172200000|2020-12-17 02:30:00|42813.1|42642.1|42832.4|42661.4|42832.4|42661.4|42813.1|42642.1|0
1608172500000|2020-12-17 02:35:00|42826.5|42655.5|42829.1|42658.1|42838.2|42667.2|42826.4|42655.4|0
1608172800000|2020-12-17 02:40:00|42840.8|42669.8|42841.1|42670.1|42853.3|42682.3|42833.8|42662.8|0
1608173100000|2020-12-17 02:45:00|42839.9|42668.9|42842.3|42671.3|42844.8|42673.8|42833.1|42662.1|0
1608173400000|2020-12-17 02:50:00|42842.4|42671.4|42801.5|42630.7|42842.4|42671.4|42800.5|42629.7|0
1608173700000|2020-12-17 02:55:00|42800.3|42629.5|42815.9|42644.9|42830.3|42659.3|42800.3|42629.5|0
1608174000000|2020-12-17 03:00:00|42812.4|42641.4|42784|42613.2|42815.1|42644.1|42784|42613.2|0
1608174300000|2020-12-17 03:05:00|42777|42606.2|42777.6|42606.8|42779.4|42608.6|42772.7|42601.9|0
1608174600000|2020-12-17 03:10:00|42781.6|42610.8|42762.9|42592.1|42784.6|42613.8|42762.9|42592.1|0
1608174900000|2020-12-17 03:15:00|42770.3|42599.5|42793.3|42622.5|42798.2|42627.4|42769.5|42598.7|0
1608175200000|2020-12-17 03:20:00|42804.2|42633.4|42799.5|42628.7|42823.6|42652.6|42793.3|42622.5|0
1608175500000|2020-12-17 03:25:00|42793.9|42623.1|42782.6|42611.8|42798.8|42628|42782.6|42611.8|0
1608175800000|2020-12-17 03:30:00|42776|42605.2|42745.2|42574.6|42776.3|42605.5|42745.2|42574.6|0
1608176100000|2020-12-17 03:35:00|42744.2|42573.6|42781.6|42610.8|42786.3|42615.5|42744.2|42573.6|0
1608176400000|2020-12-17 03:40:00|42785.4|42614.6|42751.6|42581|42788.1|42617.3|42750|42579.4|0
1608176700000|2020-12-17 03:45:00|42749.8|42579.2|42776.3|42605.5|42776.3|42605.5|42748.3|42577.7|0
1608177000000|2020-12-17 03:50:00|42772|42601.2|42781.1|42610.3|42781.1|42610.3|42760.1|42589.5|0
1608177300000|2020-12-17 03:55:00|42781.7|42610.9|42771|42600.2|42781.7|42610.9|42762.7|42591.9|0
1608177600000|2020-12-17 04:00:00|42774.7|42603.9|42801.7|42630.9|42801.7|42630.9|42774.7|42603.9|0
1608177900000|2020-12-17 04:05:00|42803|42632.2|42801.1|42630.3|42813.7|42642.7|42800.8|42630|0
1608178200000|2020-12-17 04:10:00|42800.9|42630.1|42867.5|42696.3|42869.3|42698.1|42800.9|42630.1|0
1608178500000|2020-12-17 04:15:00|42865.8|42694.6|42886|42714.8|42900.6|42729.4|42865.8|42694.6|0
1608178800000|2020-12-17 04:20:00|42892.1|42720.9|42887.5|42716.3|42892.1|42720.9|42848.6|42677.6|0
1608179100000|2020-12-17 04:25:00|42894.7|42723.5|42921.2|42749.8|42921.2|42749.8|42878|42706.8|0
1608179400000|2020-12-17 04:30:00|42919.7|42748.3|42924.3|42752.9|42924.3|42752.9|42897.6|42726.4|0
1608179700000|2020-12-17 04:35:00|42922.1|42750.7|42941.1|42769.7|42941.1|42769.7|42887.6|42716.4|0
1608180000000|2020-12-17 04:40:00|42948.3|42776.9|42920.8|42749.4|42967.6|42796|42920.8|42749.4|0
1608180300000|2020-12-17 04:45:00|42907.6|42736.4|42914.7|42743.3|42928.1|42756.7|42907.6|42736.4|0
1608180600000|2020-12-17 04:50:00|42905.1|42733.9|42967.2|42795.6|42967.2|42795.6|42905.1|42733.9|0
1608180900000|2020-12-17 04:55:00|42980.1|42808.5|42988|42816.4|42992.1|42820.5|42971.2|42799.6|0
1608246600000|2020-12-17 23:10:00|43333|43160|43337.2|43164.2|43337.2|43164.2|43219.4|43046.8|0
1608246900000|2020-12-17 23:15:00|43357.2|43184.2|43157|42984.8|43376.7|43203.5|43113.2|42941|0
1608247200000|2020-12-17 23:20:00|43214.3|43041.7|43256.6|43084|43283.8|43111|43200.6|43028.2|0
1608247500000|2020-12-17 23:25:00|43185.6|43013.2|43224.9|43052.3|43242.6|43070|43178.5|43006.1|0
1608247800000|2020-12-17 23:30:00|43202.5|43030.1|43161.7|42989.3|43235.9|43063.3|43121.2|42949|0
1608248100000|2020-12-17 23:35:00|43171.8|42999.4|43159.4|42987.2|43171.8|42999.4|43126.2|42954|0
1608248400000|2020-12-17 23:40:00|43166.7|42994.3|43145.7|42973.5|43204.9|43032.5|43135|42962.8|0
1608248700000|2020-12-17 23:45:00|43149.3|42977.1|43166.4|42994|43199.9|43027.5|43149.3|42977.1|0
1608249000000|2020-12-17 23:50:00|43139.5|42967.3|43194.6|43022.2|43194.6|43022.2|43096.1|42924.1|0
1608249300000|2020-12-17 23:55:00|43193.5|43021.1|43046.9|42875.1|43193.5|43021.1|43046.9|42875.1|0
1608249600000|2020-12-18 00:00:00|43083.3|42911.3|43090.1|42918.1|43119.1|42946.9|43065|42893|0
1608249900000|2020-12-18 00:05:00|43098.8|42926.8|43091|42919|43133.7|42961.5|43091|42919|0
1608250200000|2020-12-18 00:10:00|43112.1|42939.9|43126.9|42954.7|43150|42977.8|43112.1|42939.9|0
1608250500000|2020-12-18 00:15:00|43122.8|42950.6|43033|42861.2|43122.8|42950.6|43033|42861.2|0
1608250800000|2020-12-18 00:20:00|43031.6|42859.8|43069.4|42897.4|43069.4|42897.4|43012.4|42840.6|0
1608251100000|2020-12-18 00:25:00|43047.3|42875.5|42994|42822.4|43057.6|42885.8|42988.7|42817.1|0
1608251400000|2020-12-18 00:30:00|43000.3|42828.7|42923.4|42752|43000.3|42828.7|42915.7|42744.3|0
1608251700000|2020-12-18 00:35:00|42918|42746.6|42983.1|42811.5|43006.8|42835.2|42918|42746.6|0
1608252000000|2020-12-18 00:40:00|42967.6|42796|42933.2|42761.8|42967.6|42796|42927.5|42756.1|0
1608252300000|2020-12-18 00:45:00|42947.6|42776.2|42972.2|42800.6|42973.7|42802.1|42936.2|42764.8|0
1608252600000|2020-12-18 00:50:00|42961.6|42790|43009.2|42837.6|43026.8|42855|42961.6|42790|0
1608252900000|2020-12-18 00:55:00|43026.8|42855|43101.7|42929.7|43101.7|42929.7|43022.9|42851.1|0
1608253200000|2020-12-18 01:00:00|43125.1|42952.9|43104.6|42932.6|43134.6|42962.4|43094.2|42922.2|0
1608253500000|2020-12-18 01:05:00|43120.2|42948|43105|42933|43128.4|42956.2|43102.1|42930.1|0
1608253800000|2020-12-18 01:10:00|43109.7|42937.7|43076.3|42904.3|43130.3|42958.1|43076.3|42904.3|0
1608254100000|2020-12-18 01:15:00|43088.1|42916.1|43046.9|42875.1|43118.4|42946.2|43046.9|42875.1|0
1608254400000|2020-12-18 01:20:00|43068.9|42896.9|43050.3|42878.5|43094.3|42922.3|43050.3|42878.5|0
1608254700000|2020-12-18 01:25:00|43051.7|42879.9|43062.8|42890.8|43077.8|42905.8|43039.8|42868|0
1608255000000|2020-12-18 01:30:00|43072.2|42900.2|43097.8|42925.8|43102.7|42930.7|43065.5|42893.5|0
1608255300000|2020-12-18 01:35:00|43104.5|42932.5|43088.7|42916.7|43113.3|42941.1|43088|42916|0
1608255600000|2020-12-18 01:40:00|43072.4|42900.4|43084.9|42912.9|43084.9|42912.9|43064|42892|0
1608255900000|2020-12-18 01:45:00|43110.3|42938.3|43084.3|42912.3|43112.7|42940.5|43068.5|42896.5|0
1608256200000|2020-12-18 01:50:00|43077.3|42905.3|43028.9|42857.1|43092.1|42920.1|43027.9|42856.1|0
1608256500000|2020-12-18 01:55:00|43064.4|42892.4|43057.7|42885.9|43105.7|42933.7|43047.5|42875.7|0
1608256800000|2020-12-18 02:00:00|43077.5|42905.5|43069.9|42897.9|43087.9|42915.9|43068|42896|0
1608257100000|2020-12-18 02:05:00|43086.5|42914.5|43114.2|42942|43115.1|42942.9|43057.8|42886|0
1608257400000|2020-12-18 02:10:00|43116.3|42944.1|43107.9|42935.9|43116.3|42944.1|43098.1|42926.1|0
1608257700000|2020-12-18 02:15:00|43103|42931|43079.9|42907.9|43108.8|42936.8|43073.3|42901.3|0
1608258000000|2020-12-18 02:20:00|43095.3|42923.3|43111.9|42939.7|43123.8|42951.6|43095.3|42923.3|0
1608258300000|2020-12-18 02:25:00|43117|42944.8|43063.5|42891.5|43117|42944.8|43046.6|42874.8|0
1608258600000|2020-12-18 02:30:00|43061.6|42889.6|43096.5|42924.5|43096.5|42924.5|43056.7|42884.9|0
1608258900000|2020-12-18 02:35:00|43080.8|42908.8|43108.5|42936.5|43110.4|42938.4|43080.8|42908.8|0
1608259200000|2020-12-18 02:40:00|43099.1|42927.1|43087.8|42915.8|43103.7|42931.7|43080.5|42908.5|0
1608259500000|2020-12-18 02:45:00|43092.8|42920.8|43077.1|42905.1|43094.2|42922.2|43057.9|42886.1|0
1608259800000|2020-12-18 02:50:00|43075.5|42903.5|43063.2|42891.2|43080.7|42908.7|43060.4|42888.6|0
1608260100000|2020-12-18 02:55:00|43078.6|42906.6|43087.8|42915.8|43087.8|42915.8|43071.1|42899.1|0
1608260400000|2020-12-18 03:00:00|43081.5|42909.5|43093.6|42921.6|43103.3|42931.3|43081.3|42909.3|0
1608260700000|2020-12-18 03:05:00|43090.3|42918.3|43100.4|42928.4|43100.4|42928.4|43065.8|42893.8|0
1608261000000|2020-12-18 03:10:00|43101|42929|43080.4|42908.4|43101|42929|43077.6|42905.6|0
1608261300000|2020-12-18 03:15:00|43071.2|42899.2|43077.1|42905.1|43082.2|42910.2|43063.9|42891.9|0
1608261600000|2020-12-18 03:20:00|43072.1|42900.1|43094.2|42922.2|43094.2|42922.2|43069.2|42897.2|0
1608261900000|2020-12-18 03:25:00|43094.9|42922.9|43071.5|42899.5|43094.9|42922.9|43071.5|42899.5|0
1608262200000|2020-12-18 03:30:00|43072.3|42900.3|43069.4|42897.4|43072.3|42900.3|43021.5|42849.7|0
1608262500000|2020-12-18 03:35:00|43071.2|42899.2|43082.8|42910.8|43086.8|42914.8|43070.5|42898.5|0
1608262800000|2020-12-18 03:40:00|43079.6|42907.6|43077.3|42905.3|43086.4|42914.4|43065.5|42893.5|0
1608263100000|2020-12-18 03:45:00|43076.4|42904.4|43087.4|42915.4|43091.7|42919.7|43067.6|42895.6|0
1608263400000|2020-12-18 03:50:00|43080.3|42908.3|43114.4|42942.2|43114.4|42942.2|43080.3|42908.3|0
1608263700000|2020-12-18 03:55:00|43107.8|42935.8|43076.4|42904.4|43107.8|42935.8|43071.7|42899.7|0
1608264000000|2020-12-18 04:00:00|43092.2|42920.2|43082.8|42910.8|43092.2|42920.2|43041.2|42869.4|0
1608264300000|2020-12-18 04:05:00|43090.8|42918.8|43066.3|42894.3|43090.8|42918.8|43065|42893|0
1608264600000|2020-12-18 04:10:00|43062.9|42890.9|43017.1|42845.3|43067|42895|43002.9|42831.3|0
1608264900000|2020-12-18 04:15:00|43013.1|42841.3|42926.3|42754.9|43027.1|42855.3|42911.7|42740.3|0
1608265200000|2020-12-18 04:20:00|42924.8|42753.4|42943.8|42772.4|42959.4|42788|42924.8|42753.4|0
1608265500000|2020-12-18 04:25:00|42947.2|42775.8|42954.8|42783.4|42965.4|42793.8|42938.4|42767|0
1608265800000|2020-12-18 04:30:00|42960.4|42789|42953.5|42782.1|42960.6|42789.2|42931.6|42760.2|0
1608266100000|2020-12-18 04:35:00|42949.7|42778.3|42890.7|42719.5|42955.4|42784|42890.7|42719.5|0
1608266400000|2020-12-18 04:40:00|42918.4|42747|42895.4|42724.2|42918.6|42747.2|42868.3|42697.1|0
1608266700000|2020-12-18 04:45:00|42887.7|42716.5|42958.8|42787.4|42958.8|42787.4|42887.7|42716.5|0
1608267000000|2020-12-18 04:50:00|42969|42797.4|42930.3|42758.9|42997.1|42825.5|42922.9|42751.5|0
1608267300000|2020-12-18 04:55:00|42954.8|42783.4|43005.9|42834.3|43019.4|42847.6|42948.9|42777.5|0
1608505800000|2020-12-20 23:10:00|42944.4|42773|43042.8|42871|43104.8|42932.8|42944.4|42773|0
1608506100000|2020-12-20 23:15:00|43031.4|42859.6|43098.4|42926.4|43102.3|42930.3|43025|42853.2|0
1608506400000|2020-12-20 23:20:00|43099.4|42927.4|43080.2|42908.2|43127|42954.8|43077.3|42905.3|0
1608506700000|2020-12-20 23:25:00|43076.5|42904.5|43084.4|42912.4|43084.4|42912.4|43064.6|42892.6|0
1608507000000|2020-12-20 23:30:00|43078.2|42906.2|43048.1|42876.3|43095.2|42923.2|43048.1|42876.3|0
1608507300000|2020-12-20 23:35:00|43033.6|42861.8|43023.1|42851.3|43088.9|42916.9|43023.1|42851.3|0
1608507600000|2020-12-20 23:40:00|43013.6|42841.8|43027.4|42855.6|43039.6|42867.8|42981.4|42809.8|0
1608507900000|2020-12-20 23:45:00|43034.6|42862.8|42993.3|42821.7|43034.6|42862.8|42980.2|42808.6|0
1608508200000|2020-12-20 23:50:00|42993.5|42821.9|43030.7|42858.9|43034.4|42862.6|42993.5|42821.9|0
1608508500000|2020-12-20 23:55:00|43022.1|42850.3|43028.8|42857|43048.3|42876.5|43006.1|42834.5|0
1608508800000|2020-12-21 00:00:00|43019.8|42848|43013.7|42841.9|43051.9|42880.1|43013.7|42841.9|0
1608509100000|2020-12-21 00:05:00|43007.9|42836.3|43028.1|42856.3|43037.5|42865.7|43007.9|42836.3|0
1608509400000|2020-12-21 00:10:00|43030.9|42859.1|43039.2|42867.4|43039.2|42867.4|43030.9|42859.1|0
1608509700000|2020-12-21 00:15:00|43044.5|42872.7|42905.2|42734|43044.5|42872.7|42901.6|42730.4|0
1608510000000|2020-12-21 00:20:00|42918.3|42746.9|42851|42680|42927.4|42756|42848.9|42677.9|0
1608510300000|2020-12-21 00:25:00|42862.9|42691.7|42885.3|42714.1|42912.1|42740.7|42862.9|42691.7|0
1608510600000|2020-12-21 00:30:00|42881.4|42710.2|42927.7|42756.3|42927.7|42756.3|42881.4|42710.2|0
1608510900000|2020-12-21 00:35:00|42929.2|42757.8|42955.3|42783.9|42955.3|42783.9|42915.6|42744.2|0
1608511200000|2020-12-21 00:40:00|42941.1|42769.7|42874.8|42703.6|42941.1|42769.7|42872.9|42701.7|0
1608511500000|2020-12-21 00:45:00|42865.9|42694.7|42884.8|42713.6|42884.8|42713.6|42858.3|42687.3|0
1608511800000|2020-12-21 00:50:00|42880.1|42708.9|42895.9|42724.7|42914.5|42743.1|42880.1|42708.9|0
1608512100000|2020-12-21 00:55:00|42904|42732.8|42857.4|42686.4|42904|42732.8|42847.5|42676.5|0
1608512400000|2020-12-21 01:00:00|42853|42682|42795.5|42624.7|42853|42682|42790.3|42619.5|0
1608512700000|2020-12-21 01:05:00|42800.7|42629.9|42799.1|42628.3|42802.1|42631.3|42790.5|42619.7|0
1608513000000|2020-12-21 01:10:00|42796.2|42625.4|42693.4|42523|42801|42630.2|42680.1|42509.7|0
1608513300000|2020-12-21 01:15:00|42691|42520.6|42744|42573.4|42745.8|42575.2|42691|42520.6|0
1608513600000|2020-12-21 01:20:00|42748.6|42578|42739.7|42569.1|42748.6|42578|42732.2|42561.6|0
1608513900000|2020-12-21 01:25:00|42744.3|42573.7|42697.8|42527.4|42744.3|42573.7|42697.8|42527.4|0
1608514200000|2020-12-21 01:30:00|42696.7|42526.3|42664.8|42494.4|42696.7|42526.3|42655.1|42484.9|0
1608514500000|2020-12-21 01:35:00|42659.8|42489.6|42685|42514.6|42687.6|42517.2|42659.8|42489.6|0
1608514800000|2020-12-21 01:40:00|42696|42525.6|42651.2|42481|42696|42525.6|42647.6|42477.4|0
1608515100000|2020-12-21 01:45:00|42656.2|42486|42691.2|42520.8|42691.2|42520.8|42652.3|42482.1|0
1608515400000|2020-12-21 01:50:00|42688.1|42517.7|42688.1|42517.7|42693.7|42523.3|42682.7|42512.3|0
1608515700000|2020-12-21 01:55:00|42690.6|42520.2|42681.4|42511|42690.6|42520.2|42672.6|42502.2|0
1608516000000|2020-12-21 02:00:00|42684.3|42513.9|42718.1|42547.5|42727.5|42556.9|42684.3|42513.9|0
1608516300000|2020-12-21 02:05:00|42738|42567.4|42688.8|42518.4|42738|42567.4|42680.9|42510.5|0
1608516600000|2020-12-21 02:10:00|42684.8|42514.4|42685.6|42515.2|42692.7|42522.3|42684.8|42514.4|0
1608516900000|2020-12-21 02:15:00|42674.8|42504.4|42674.2|42503.8|42677.3|42506.9|42667.4|42497|0
1608517200000|2020-12-21 02:20:00|42675.1|42504.7|42694.7|42524.3|42696.8|42526.4|42675.1|42504.7|0
1608517500000|2020-12-21 02:25:00|42696.1|42525.7|42689.6|42519.2|42698.8|42528.4|42685.5|42515.1|0
1608517800000|2020-12-21 02:30:00|42691.9|42521.5|42666.8|42496.4|42697.8|42527.4|42660|42489.8|0
1608518100000|2020-12-21 02:35:00|42674.5|42504.1|42650.2|42480|42674.5|42504.1|42637.3|42467.1|0
1608518400000|2020-12-21 02:40:00|42650.9|42480.7|42636.2|42466|42650.9|42480.7|42633.4|42463.2|0
1608518700000|2020-12-21 02:45:00|42630|42459.8|42646.8|42476.6|42646.8|42476.6|42627|42456.8|0
1608519000000|2020-12-21 02:50:00|42649|42478.8|42627.3|42457.1|42654|42483.8|42625.6|42455.4|0
1608519300000|2020-12-21 02:55:00|42619|42448.8|42616.1|42445.9|42624.3|42454.1|42616.1|42445.9|0
1608519600000|2020-12-21 03:00:00|42615.1|42444.9|42644|42473.8|42645.4|42475.2|42614.6|42444.4|0
1608519900000|2020-12-21 03:05:00|42647.1|42476.9|42657.4|42487.2|42657.4|42487.2|42644.9|42474.7|0
1608520200000|2020-12-21 03:10:00|42655.9|42485.7|42665.6|42495.2|42665.6|42495.2|42649|42478.8|0
1608520500000|2020-12-21 03:15:00|42664.8|42494.4|42646.4|42476.2|42664.8|42494.4|42646.4|42476.2|0
1608520800000|2020-12-21 03:20:00|42641.2|42471|42633.4|42463.2|42642.5|42472.3|42630.5|42460.3|0
1608521100000|2020-12-21 03:25:00|42636.1|42465.9|42606.5|42436.5|42641|42470.8|42606.5|42436.5|0
1608521400000|2020-12-21 03:30:00|42605.6|42435.6|42589.8|42419.8|42606.4|42436.4|42587.9|42417.9|0
1608521700000|2020-12-21 03:35:00|42587.5|42417.5|42582.5|42412.5|42594.1|42424.1|42582.5|42412.5|0
1608522000000|2020-12-21 03:40:00|42582.7|42412.7|42557.6|42387.8|42582.7|42412.7|42557.6|42387.8|0
1608522300000|2020-12-21 03:45:00|42557.9|42388.1|42547.4|42377.6|42557.9|42388.1|42538.9|42369.1|0
1608522600000|2020-12-21 03:50:00|42547.7|42377.9|42586.2|42416.2|42586.2|42416.2|42543.1|42373.3|0
1608522900000|2020-12-21 03:55:00|42585.4|42415.4|42551.3|42381.5|42589.8|42419.8|42551.3|42381.5|0
1608523200000|2020-12-21 04:00:00|42549.1|42379.3|42571.5|42401.5|42572|42402|42549.1|42379.3|0
1608523500000|2020-12-21 04:05:00|42582.2|42412.2|42596.4|42426.4|42615.3|42445.1|42580.2|42410.2|0
1608523800000|2020-12-21 04:10:00|42609.7|42439.7|42584.4|42414.4|42609.7|42439.7|42576.9|42406.9|0
1608524100000|2020-12-21 04:15:00|42584.2|42414.2|42594.7|42424.7|42618.4|42448.2|42581.2|42411.2|0
1608524400000|2020-12-21 04:20:00|42605.2|42435.2|42658.9|42488.7|42658.9|42488.7|42601.9|42431.9|0
1608524700000|2020-12-21 04:25:00|42660.7|42490.3|42599.8|42429.8|42670.6|42500.2|42596.3|42426.3|0
1608525000000|2020-12-21 04:30:00|42596|42426|42590.8|42420.8|42607.1|42437.1|42590.8|42420.8|0
1608525300000|2020-12-21 04:35:00|42592.1|42422.1|42605.7|42435.7|42607.5|42437.5|42584.4|42414.4|0
1608525600000|2020-12-21 04:40:00|42602.7|42432.7|42604.5|42434.5|42604.5|42434.5|42554.8|42385|0
1608525900000|2020-12-21 04:45:00|42604.4|42434.4|42544.7|42374.9|42604.4|42434.4|42538.9|42369.1|0
1608526200000|2020-12-21 04:50:00|42542.4|42372.6|42542.3|42372.5|42553.7|42383.9|42534.3|42364.5|0
1608526500000|2020-12-21 04:55:00|42556.3|42386.5|42580.8|42410.8|42610.7|42440.5|42553.3|42383.5|0
1608592200000|2020-12-21 23:10:00|42767.8|42597|42760|42589.4|42779.5|42608.7|42710.6|42540|0
1608592500000|2020-12-21 23:15:00|42724.5|42553.9|42698.6|42528.2|42728.9|42558.3|42695.4|42525|0
1608592800000|2020-12-21 23:20:00|42699.4|42529|42719.3|42548.7|42719.3|42548.7|42671|42500.6|0
1608593100000|2020-12-21 23:25:00|42723|42552.4|42720.4|42549.8|42723|42552.4|42696.8|42526.4|0
1608593400000|2020-12-21 23:30:00|42717.8|42547.2|42653.3|42483.1|42717.8|42547.2|42653.3|42483.1|0
1608593700000|2020-12-21 23:35:00|42650.2|42480|42683|42512.6|42683|42512.6|42644.8|42474.6|0
1608594000000|2020-12-21 23:40:00|42666.5|42496.1|42644.8|42474.6|42688.3|42517.9|42644.8|42474.6|0
1608594300000|2020-12-21 23:45:00|42647.7|42477.5|42719.2|42548.6|42719.2|42548.6|42639.2|42469|0
1608594600000|2020-12-21 23:50:00|42726.7|42556.1|42714.8|42544.2|42740|42569.4|42712.3|42541.7|0
1608594900000|2020-12-21 23:55:00|42721.6|42551|42734.7|42564.1|42744.7|42574.1|42717.1|42546.5|0
1608595200000|2020-12-22 00:00:00|42733.9|42563.3|42790.3|42619.5|42800.5|42629.7|42732.5|42561.9|0
1608595500000|2020-12-22 00:05:00|42792.5|42621.7|42762.1|42591.3|42792.5|42621.7|42754.6|42584|0
1608595800000|2020-12-22 00:10:00|42745.6|42575|42761.2|42590.4|42789.4|42618.6|42745.6|42575|0
1608596100000|2020-12-22 00:15:00|42759.7|42589.1|42742.5|42571.9|42762.2|42591.4|42742.5|42571.9|0
1608596400000|2020-12-22 00:20:00|42734.1|42563.5|42689|42518.6|42734.1|42563.5|42689|42518.6|0
1608596700000|2020-12-22 00:25:00|42675.1|42504.7|42690.9|42520.5|42690.9|42520.5|42666.5|42496.1|0
1608597000000|2020-12-22 00:30:00|42690.7|42520.3|42681|42510.6|42703.2|42532.8|42656.8|42486.6|0
1608597300000|2020-12-22 00:35:00|42686.2|42515.8|42698.7|42528.3|42698.7|42528.3|42682.5|42512.1|0
1608597600000|2020-12-22 00:40:00|42699.3|42528.9|42668.5|42498.1|42699.7|42529.3|42668.5|42498.1|0
1608597900000|2020-12-22 00:45:00|42671.8|42501.4|42527.5|42357.7|42671.8|42501.4|42524.5|42354.7|0
1608598200000|2020-12-22 00:50:00|42526|42356.2|42479.9|42310.3|42526|42356.2|42438.8|42269.4|0
1608598500000|2020-12-22 00:55:00|42455.2|42285.8|42501.4|42331.8|42501.4|42331.8|42430.9|42261.5|0
1608598800000|2020-12-22 01:00:00|42512|42342.2|42528.4|42358.6|42545.5|42375.7|42495.6|42326|0
1608599100000|2020-12-22 01:05:00|42533.8|42364|42477.4|42307.8|42534.1|42364.3|42477.4|42307.8|0
1608599400000|2020-12-22 01:10:00|42475.5|42305.9|42477.9|42308.3|42488.8|42319.2|42453.8|42284.4|0
1608599700000|2020-12-22 01:15:00|42448.1|42278.7|42474.4|42304.8|42475.9|42306.3|42434.9|42265.5|0
1608600000000|2020-12-22 01:20:00|42477.2|42307.6|42515.4|42345.6|42515.4|42345.6|42477.2|42307.6|0
1608600300000|2020-12-22 01:25:00|42501.5|42331.9|42545|42375.2|42554.5|42384.7|42501.5|42331.9|0
1608600600000|2020-12-22 01:30:00|42547.6|42377.8|42537.3|42367.5|42557.9|42388.1|42537.3|42367.5|0
1608600900000|2020-12-22 01:35:00|42553.5|42383.7|42574.6|42404.6|42574.6|42404.6|42542|42372.2|0
1608601200000|2020-12-22 01:40:00|42577.1|42407.1|42652.3|42482.1|42653.4|42483.2|42573.2|42403.2|0
1608601500000|2020-12-22 01:45:00|42648.9|42478.7|42702.5|42532.1|42702.5|42532.1|42648.9|42478.7|0
1608601800000|2020-12-22 01:50:00|42706|42535.6|42710.4|42539.8|42732|42561.4|42706|42535.6|0
1608602100000|2020-12-22 01:55:00|42700.6|42530.2|42706.4|42536|42725.3|42554.7|42688.7|42518.3|0
1608602400000|2020-12-22 02:00:00|42715.4|42544.8|42737.3|42566.7|42737.3|42566.7|42702.2|42531.8|0
1608602700000|2020-12-22 02:05:00|42732.2|42561.6|42677.9|42507.5|42732.6|42562|42677.7|42507.3|0
1608603000000|2020-12-22 02:10:00|42658.5|42488.3|42682.4|42512|42690.2|42519.8|42658.5|42488.3|0
1608603300000|2020-12-22 02:15:00|42698.4|42528|42663.3|42492.9|42698.4|42528|42659|42488.8|0
1608603600000|2020-12-22 02:20:00|42660|42489.8|42601.4|42431.4|42669.4|42499|42601.4|42431.4|0
1608603900000|2020-12-22 02:25:00|42607.3|42437.3|42658.5|42488.3|42667.7|42497.3|42607.3|42437.3|0
1608604200000|2020-12-22 02:30:00|42640.9|42470.7|42688.1|42517.7|42688.1|42517.7|42640.9|42470.7|0
1608604500000|2020-12-22 02:35:00|42699.8|42529.4|42727.9|42557.3|42727.9|42557.3|42692.3|42521.9|0
1608604800000|2020-12-22 02:40:00|42728.1|42557.5|42677.1|42506.7|42728.1|42557.5|42676.8|42506.4|0
1608605100000|2020-12-22 02:45:00|42681.8|42511.4|42708.1|42537.7|42708.1|42537.7|42667.6|42497.2|0
1608605400000|2020-12-22 02:50:00|42706.5|42536.1|42722.2|42551.6|42738.4|42567.8|42706.5|42536.1|0
1608605700000|2020-12-22 02:55:00|42715|42544.4|42719.4|42548.8|42740.1|42569.5|42712.6|42542|0
1608606000000|2020-12-22 03:00:00|42731|42560.4|42713.9|42543.3|42731|42560.4|42682.3|42511.9|0
1608606300000|2020-12-22 03:05:00|42688|42517.6|42694.4|42524|42705.5|42535.1|42678.7|42508.3|0
1608606600000|2020-12-22 03:10:00|42689.5|42519.1|42685.5|42515.1|42689.5|42519.1|42668.5|42498.1|0
1608606900000|2020-12-22 03:15:00|42689.8|42519.4|42705.5|42535.1|42705.5|42535.1|42682.2|42511.8|0
1608607200000|2020-12-22 03:20:00|42702.7|42532.3|42760.1|42589.5|42760.1|42589.5|42702.7|42532.3|0
1608607500000|2020-12-22 03:25:00|42762.7|42591.9|42782.9|42612.1|42790.3|42619.5|42755.6|42585|0
1608607800000|2020-12-22 03:30:00|42791.4|42620.6|42775.4|42604.6|42791.4|42620.6|42756.1|42585.5|0
1608608100000|2020-12-22 03:35:00|42789.5|42618.7|42742.2|42571.6|42789.5|42618.7|42724.3|42553.7|0
1608608400000|2020-12-22 03:40:00|42742.4|42571.8|42813.9|42642.9|42813.9|42642.9|42741.2|42570.6|0
1608608700000|2020-12-22 03:45:00|42798.4|42627.6|42840|42669|42840|42669|42796.2|42625.4|0
1608609000000|2020-12-22 03:50:00|42840.7|42669.7|42848.3|42677.3|42865.5|42694.3|42840.7|42669.7|0
1608609300000|2020-12-22 03:55:00|42854.3|42683.3|42854.9|42683.9|42856|42685|42841.3|42670.3|0
1608609600000|2020-12-22 04:00:00|42862.5|42691.3|42813.5|42642.5|42862.5|42691.3|42789.3|42618.5|0
1608609900000|2020-12-22 04:05:00|42819.4|42648.4|42795.3|42624.5|42819.4|42648.4|42782.2|42611.4|0
1608610200000|2020-12-22 04:10:00|42798.6|42627.8|42796.5|42625.7|42808.2|42637.4|42787.4|42616.6|0
1608610500000|2020-12-22 04:15:00|42790.5|42619.7|42763|42592.2|42809.4|42638.6|42763|42592.2|0
1608610800000|2020-12-22 04:20:00|42760.2|42589.6|42792.7|42621.9|42792.7|42621.9|42735.9|42565.3|0
1608611100000|2020-12-22 04:25:00|42817.2|42646.2|42744.3|42573.7|42817.2|42646.2|42744.3|42573.7|0
1608611400000|2020-12-22 04:30:00|42747.7|42577.1|42731|42560.4|42772.2|42601.4|42731|42560.4|0
1608611700000|2020-12-22 04:35:00|42744.2|42573.6|42743|42572.4|42753.9|42583.3|42724.2|42553.6|0
1608612000000|2020-12-22 04:40:00|42744.3|42573.7|42684.3|42513.9|42745.8|42575.2|42679.7|42509.3|0
1608612300000|2020-12-22 04:45:00|42683.8|42513.4|42689.8|42519.4|42689.8|42519.4|42660.5|42490.1|0
1608612600000|2020-12-22 04:50:00|42685.7|42515.3|42674.9|42504.5|42685.7|42515.3|42650.7|42480.5|0
1608612900000|2020-12-22 04:55:00|42678.3|42507.9|42704.1|42533.7|42731.6|42561|42678.3|42507.9|0
1608678600000|2020-12-22 23:10:00|43096|42924|43081.8|42909.8|43184.2|43011.8|43052.2|42880.4|0
1608678900000|2020-12-22 23:15:00|43098|42926|43069.5|42897.5|43123.6|42951.4|43059.1|42887.3|0
1608679200000|2020-12-22 23:20:00|43065.5|42893.5|43046.9|42875.1|43117.1|42944.9|43046.9|42875.1|0
1608679500000|2020-12-22 23:25:00|42996.6|42825|43030.7|42858.9|43030.7|42858.9|42987.5|42815.9|0
1608679800000|2020-12-22 23:30:00|43036.3|42864.5|43124.4|42952.2|43131|42958.8|43036.3|42864.5|0
1608680100000|2020-12-22 23:35:00|43107.6|42935.6|43113.2|42941|43115.7|42943.5|43089.4|42917.4|0
1608680400000|2020-12-22 23:40:00|43083.9|42911.9|43096|42924|43105.5|42933.5|43063.4|42891.4|0
1608680700000|2020-12-22 23:45:00|43110|42938|43104.7|42932.7|43110|42938|43090.8|42918.8|0
1608681000000|2020-12-22 23:50:00|43100.9|42928.9|43075.1|42903.1|43102.8|42930.8|43065.3|42893.3|0
1608681300000|2020-12-22 23:55:00|43083.5|42911.5|43040.7|42868.9|43083.5|42911.5|43040.7|42868.9|0
1608681600000|2020-12-23 00:00:00|43033.5|42861.7|43064.9|42892.9|43091.2|42919.2|43033.5|42861.7|0
1608681900000|2020-12-23 00:05:00|43074.4|42902.4|43105.4|42933.4|43105.4|42933.4|43053.6|42881.8|0
1608682200000|2020-12-23 00:10:00|43102.6|42930.6|43193.1|43020.7|43193.1|43020.7|43102.6|42930.6|0
1608682500000|2020-12-23 00:15:00|43182.2|43009.8|43191.6|43019.2|43192.7|43020.3|43172.2|42999.8|0
1608682800000|2020-12-23 00:20:00|43197|43024.6|43107.5|42935.5|43198.3|43025.9|43102.2|42930.2|0
1608683100000|2020-12-23 00:25:00|43118.6|42946.4|43101.8|42929.8|43118.6|42946.4|43100.1|42928.1|0
1608683400000|2020-12-23 00:30:00|43100.8|42928.8|43146.8|42974.6|43148.7|42976.5|43100.8|42928.8|0
1608683700000|2020-12-23 00:35:00|43155|42982.8|43135.5|42963.3|43161.4|42989|43133.9|42961.7|0
1608684000000|2020-12-23 00:40:00|43142.5|42970.3|43139.8|42967.6|43162.1|42989.7|43139.8|42967.6|0
1608684300000|2020-12-23 00:45:00|43113.3|42941.1|43112.8|42940.6|43137.4|42965.2|43112.8|42940.6|0
1608684600000|2020-12-23 00:50:00|43106|42934|43094.5|42922.5|43122|42949.8|43094.5|42922.5|0
1608684900000|2020-12-23 00:55:00|43097.6|42925.6|43032.8|42861|43097.6|42925.6|43032.8|42861|0
1608685200000|2020-12-23 01:00:00|43022.4|42850.6|43027.5|42855.7|43056.1|42884.3|42999.3|42827.7|0
1608685500000|2020-12-23 01:05:00|43026.1|42854.3|43049.1|42877.3|43065.3|42893.3|43014.1|42842.3|0
1608685800000|2020-12-23 01:10:00|43046.9|42875.1|43076.3|42904.3|43080.9|42908.9|43046.9|42875.1|0
1608686100000|2020-12-23 01:15:00|43088.6|42916.6|43113.2|42941|43113.2|42941|43088.6|42916.6|0
1608686400000|2020-12-23 01:20:00|43113.7|42941.5|43093.4|42921.4|43125.8|42953.6|43079.4|42907.4|0
1608686700000|2020-12-23 01:25:00|43110.9|42938.9|43094.6|42922.6|43111.5|42939.3|43080.2|42908.2|0
1608687000000|2020-12-23 01:30:00|43095.2|42923.2|43029|42857.2|43095.2|42923.2|43027.4|42855.6|0
1608687300000|2020-12-23 01:35:00|43028.3|42856.5|43047|42875.2|43054.9|42883.1|43013.1|42841.3|0
1608687600000|2020-12-23 01:40:00|43050.1|42878.3|43024.8|42853|43057.7|42885.9|43024.8|42853|0
1608687900000|2020-12-23 01:45:00|43035.7|42863.9|43019.7|42847.9|43041|42869.2|43019.7|42847.9|0
1608688200000|2020-12-23 01:50:00|43008.4|42836.8|43037|42865.2|43037|42865.2|43005.3|42833.7|0
1608688500000|2020-12-23 01:55:00|43036|42864.2|43037.9|42866.1|43047.1|42875.3|43034|42862.2|0
1608688800000|2020-12-23 02:00:00|43035.6|42863.8|42976|42804.4|43035.6|42863.8|42976|42804.4|0
1608689100000|2020-12-23 02:05:00|42975.2|42803.6|42965.2|42793.6|42980.1|42808.5|42949.6|42778.2|0
1608689400000|2020-12-23 02:10:00|42983.2|42811.6|43000.1|42828.5|43006.8|42835.2|42979.6|42808|0
1608689700000|2020-12-23 02:15:00|42981.2|42809.6|42943.2|42771.8|42981.2|42809.6|42941.8|42770.4|0
1608690000000|2020-12-23 02:20:00|42932.5|42761.1|42922|42750.6|42946.2|42774.8|42915.3|42743.9|0
1608690300000|2020-12-23 02:25:00|42926.6|42755.2|42852.1|42681.1|42926.6|42755.2|42852.1|42681.1|0
1608690600000|2020-12-23 02:30:00|42848.9|42677.9|42875.9|42704.7|42875.9|42704.7|42846.1|42675.1|0
1608690900000|2020-12-23 02:35:00|42882.3|42711.1|42861.4|42690.2|42897|42725.8|42857.4|42686.4|0
1608691200000|2020-12-23 02:40:00|42856.3|42685.3|42886.8|42715.6|42888.1|42716.9|42848.6|42677.6|0
1608691500000|2020-12-23 02:45:00|42894.9|42723.7|42897.4|42726.2|42897.4|42726.2|42871|42699.8|0
1608691800000|2020-12-23 02:50:00|42911|42739.6|42907|42735.8|42922|42750.6|42903|42731.8|0
1608692100000|2020-12-23 02:55:00|42903.8|42732.6|42939.6|42768.2|42939.6|42768.2|42890.7|42719.5|0
1608692400000|2020-12-23 03:00:00|42935.7|42764.3|42939.3|42767.9|42941.2|42769.8|42922|42750.6|0
1608692700000|2020-12-23 03:05:00|42923.5|42752.1|42943.8|42772.4|42958.9|42787.5|42923.5|42752.1|0
1608693000000|2020-12-23 03:10:00|42914.3|42742.9|42920|42748.6|42920|42748.6|42907.4|42736.2|0
1608693300000|2020-12-23 03:15:00|42926.5|42755.1|42948.1|42776.7|42953.5|42782.1|42923.5|42752.1|0
1608693600000|2020-12-23 03:20:00|42953.5|42782.1|42980.7|42809.1|42985.5|42813.9|42945.4|42774|0
1608693900000|2020-12-23 03:25:00|42979.8|42808.2|42977.7|42806.1|43006.1|42834.5|42977.7|42806.1|0
1608694200000|2020-12-23 03:30:00|42975.1|42803.5|42983|42811.4|42984.6|42813|42968.2|42796.6|0
1608694500000|2020-12-23 03:35:00|42992.5|42820.9|43028.4|42856.6|43031.3|42859.5|42990.4|42818.8|0
1608694800000|2020-12-23 03:40:00|43037.6|42865.8|42974.7|42803.1|43039.6|42867.8|42974.7|42803.1|0
1608695100000|2020-12-23 03:45:00|42965.2|42793.6|42946.6|42775.2|42982.8|42811.2|42942.1|42770.7|0
1608695400000|2020-12-23 03:50:00|42939.9|42768.5|42963.1|42791.5|42963.1|42791.5|42939.9|42768.5|0
1608695700000|2020-12-23 03:55:00|42957.3|42785.9|42951.1|42779.7|42961.4|42789.8|42936.1|42764.7|0
1608696000000|2020-12-23 04:00:00|42955.3|42783.9|42972.8|42801.2|42972.8|42801.2|42955.3|42783.9|0
1608696300000|2020-12-23 04:05:00|42983.6|42812|43023.6|42851.8|43023.6|42851.8|42950.9|42779.5|0
1608696600000|2020-12-23 04:10:00|43022.6|42850.8|43034.3|42862.5|43043.9|42872.1|43022.6|42850.8|0
1608696900000|2020-12-23 04:15:00|43035.7|42863.9|42985.6|42814|43035.7|42863.9|42981.1|42809.5|0
1608697200000|2020-12-23 04:20:00|42984|42812.4|42925.9|42754.5|42984|42812.4|42912.8|42741.4|0
1608697500000|2020-12-23 04:25:00|42930.6|42759.2|42914.3|42742.9|42933.7|42762.3|42911.1|42739.7|0
1608697800000|2020-12-23 04:30:00|42920.8|42749.4|42921.6|42750.2|42941.4|42770|42918.1|42746.7|0
1608698100000|2020-12-23 04:35:00|42922.2|42750.8|42894.5|42723.3|42924.7|42753.3|42894|42722.8|0
1608698400000|2020-12-23 04:40:00|42898.2|42727|42891.6|42720.4|42910.9|42739.5|42891.6|42720.4|0
1608698700000|2020-12-23 04:45:00|42899.6|42728.4|42896.4|42725.2|42899.6|42728.4|42886.1|42714.9|0
1608699000000|2020-12-23 04:50:00|42893.4|42722.2|42922.8|42751.4|42936.9|42765.5|42893.4|42722.2|0
1608699300000|2020-12-23 04:55:00|42914.3|42742.9|42892.1|42720.9|42914.3|42742.9|42872|42700.8|0
1608765000000|2020-12-23 23:10:00|42957.6|42786.2|42742.8|42572.2|42957.6|42786.2|42693.1|42522.7|0
1608765300000|2020-12-23 23:15:00|42748.7|42578.1|42781.4|42610.6|42815.6|42644.6|42748.7|42578.1|0
1608765600000|2020-12-23 23:20:00|42795|42624.2|42821.5|42650.5|42821.5|42650.5|42759|42588.4|0
1608765900000|2020-12-23 23:25:00|42845|42674|42842|42671|42884.9|42713.7|42813.6|42642.6|0
1608766200000|2020-12-23 23:30:00|42821|42650|42818.2|42647.2|42845.2|42674.2|42812.7|42641.7|0
1608766500000|2020-12-23 23:35:00|42831.9|42660.9|42802.4|42631.6|42848.8|42677.8|42789.4|42618.6|0
1608766800000|2020-12-23 23:40:00|42802.5|42631.7|42835.8|42664.8|42853.2|42682.2|42798.6|42627.8|0
1608767100000|2020-12-23 23:45:00|42839.5|42668.5|42828.5|42657.5|42839.5|42668.5|42828.5|42657.5|0
1608767400000|2020-12-23 23:50:00|42824.4|42653.4|42832.1|42661.1|42836.9|42665.9|42815.9|42644.9|0
1608767700000|2020-12-23 23:55:00|42855.2|42684.2|42856.3|42685.3|42858.8|42687.8|42850.1|42679.1|0
1608768000000|2020-12-24 00:00:00|42844.2|42673.2|42855.6|42684.6|42873.2|42702|42828.9|42657.9|0
1608768300000|2020-12-24 00:05:00|42855.7|42684.7|42813.7|42642.7|42855.7|42684.7|42813.7|42642.7|0
1608768600000|2020-12-24 00:10:00|42814.3|42643.3|42764.3|42593.5|42814.3|42643.3|42736.1|42565.5|0
1608768900000|2020-12-24 00:15:00|42762.3|42591.5|42771.2|42600.4|42778|42607.2|42761.6|42590.8|0
1608769200000|2020-12-24 00:20:00|42770.8|42600|42805.7|42634.9|42805.7|42634.9|42770.8|42600|0
1608769500000|2020-12-24 00:25:00|42808.4|42637.6|42814.7|42643.7|42829.9|42658.9|42797.2|42626.4|0
1608769800000|2020-12-24 00:30:00|42820.4|42649.4|42809.3|42638.5|42820.4|42649.4|42796|42625.2|0
1608770100000|2020-12-24 00:35:00|42812.9|42641.9|42823.1|42652.1|42830.3|42659.3|42812.9|42641.9|0
1608770400000|2020-12-24 00:40:00|42828.7|42657.7|42812.9|42641.9|42835.1|42664.1|42805.5|42634.7|0
1608770700000|2020-12-24 00:45:00|42797.5|42626.7|42760.1|42589.5|42797.5|42626.7|42751.8|42581.2|0
1608771000000|2020-12-24 00:50:00|42757.6|42587|42780.7|42609.9|42780.7|42609.9|42757.2|42586.6|0
1608771300000|2020-12-24 00:55:00|42790.3|42619.5|42784.9|42614.1|42812.7|42641.7|42784.9|42614.1|0
1608771600000|2020-12-24 01:00:00|42783.9|42613.1|42820.4|42649.4|42820.4|42649.4|42783.9|42613.1|0
1608771900000|2020-12-24 01:05:00|42826.9|42655.9|42823.1|42652.1|42842.2|42671.2|42818.8|42647.8|0
1608772200000|2020-12-24 01:10:00|42826.5|42655.5|42842.3|42671.3|42842.3|42671.3|42825|42654|0
1608772500000|2020-12-24 01:15:00|42848.3|42677.3|42859.1|42688.1|42859.1|42688.1|42837.1|42666.1|0
1608772800000|2020-12-24 01:20:00|42859.3|42688.3|42920.5|42749.1|42920.5|42749.1|42854.2|42683.2|0
1608773100000|2020-12-24 01:25:00|42926|42754.6|42896.1|42724.9|42926|42754.6|42889.1|42717.9|0
1608773400000|2020-12-24 01:30:00|42901.2|42730|42823|42652|42901.2|42730|42814.9|42643.9|0
1608773700000|2020-12-24 01:35:00|42815.9|42644.9|42798.7|42627.9|42815.9|42644.9|42778.2|42607.4|0
1608774000000|2020-12-24 01:40:00|42795.9|42625.1|42839.7|42668.7|42839.7|42668.7|42776|42605.2|0
1608774300000|2020-12-24 01:45:00|42841.6|42670.6|42847.2|42676.2|42864.3|42693.1|42838.3|42667.3|0
1608774600000|2020-12-24 01:50:00|42845.8|42674.8|42811.4|42640.4|42846.7|42675.7|42811.4|42640.4|0
1608774900000|2020-12-24 01:55:00|42798.2|42627.4|42773.5|42602.7|42798.2|42627.4|42772.1|42601.3|0
1608775200000|2020-12-24 02:00:00|42780.4|42609.6|42771|42600.2|42789.9|42619.1|42768.2|42597.4|0
1608775500000|2020-12-24 02:05:00|42758.7|42588.1|42741.3|42570.7|42783.3|42612.5|42741.3|42570.7|0
1608775800000|2020-12-24 02:10:00|42747.5|42576.9|42742.3|42571.7|42747.5|42576.9|42736.4|42565.8|0
1608776100000|2020-12-24 02:15:00|42740.2|42569.6|42741.7|42571.1|42747.4|42576.8|42728.1|42557.5|0
1608776400000|2020-12-24 02:20:00|42740.4|42569.8|42726.5|42555.9|42743.5|42572.9|42726.5|42555.9|0
1608776700000|2020-12-24 02:25:00|42723.1|42552.5|42710.9|42540.3|42723.1|42552.5|42709.8|42539.4|0
1608777000000|2020-12-24 02:30:00|42708.3|42537.9|42703.5|42533.1|42715.4|42544.8|42703.5|42533.1|0
1608777300000|2020-12-24 02:35:00|42698.3|42527.9|42713.9|42543.3|42715.4|42544.8|42698.3|42527.9|0
1608777600000|2020-12-24 02:40:00|42709.8|42539.4|42705.4|42535|42714.4|42543.8|42701.1|42530.7|0
1608777900000|2020-12-24 02:45:00|42702.1|42531.7|42640|42469.8|42702.1|42531.7|42639.3|42469.1|0
1608778200000|2020-12-24 02:50:00|42646.2|42476|42650.3|42480.1|42650.3|42480.1|42628.4|42458.2|0
1608778500000|2020-12-24 02:55:00|42680.4|42510|42740.2|42569.6|42749.1|42578.5|42680.4|42510|0
1609197000000|2020-12-28 23:10:00|43149.1|42976.9|43031.7|42859.9|43149.1|42976.9|42998.9|42827.3|0
1609197300000|2020-12-28 23:15:00|43036.4|42864.6|43083.2|42911.2|43083.2|42911.2|43029.5|42857.7|0
1609197600000|2020-12-28 23:20:00|43075.5|42903.5|42973.9|42802.3|43075.5|42903.5|42966.9|42795.3|0
1609197900000|2020-12-28 23:25:00|42990.3|42818.7|42934|42762.6|43006|42834.4|42913.6|42742.2|0
1609198200000|2020-12-28 23:30:00|42951.7|42780.3|42943.5|42772.1|42966.2|42794.6|42925.8|42754.4|0
1609198500000|2020-12-28 23:35:00|42932.3|42760.9|42893|42721.8|42938.8|42767.4|42893|42721.8|0
1609198800000|2020-12-28 23:40:00|42895.9|42724.7|42903.9|42732.7|42903.9|42732.7|42867.2|42696|0
1609199100000|2020-12-28 23:45:00|42915.1|42743.7|42907.1|42735.9|42919.6|42748.2|42901.7|42730.5|0
1609199400000|2020-12-28 23:50:00|42919.1|42747.7|42861.6|42690.4|42919.1|42747.7|42854.9|42683.9|0
1609199700000|2020-12-28 23:55:00|42857.8|42686.8|42859.5|42688.5|42874.3|42703.1|42856|42685|0
1609200000000|2020-12-29 00:00:00|42857.1|42686.1|42873.9|42702.7|42902.8|42731.6|42856.6|42685.6|0
1609200300000|2020-12-29 00:05:00|42880.6|42709.4|42908.4|42737.2|42908.4|42737.2|42879.3|42708.1|0
1609200600000|2020-12-29 00:10:00|42887.5|42716.3|42880.6|42709.4|42900.5|42729.3|42874.7|42703.5|0
1609200900000|2020-12-29 00:15:00|42876.5|42705.3|42903.6|42732.4|42903.6|42732.4|42872.3|42701.1|0
1609201200000|2020-12-29 00:20:00|42901.2|42730|42924|42752.6|42924|42752.6|42894.4|42723.2|0
1609201500000|2020-12-29 00:25:00|42917.5|42746.1|42929.2|42757.8|42935.2|42763.8|42917.5|42746.1|0
1609201800000|2020-12-29 00:30:00|42932.6|42761.2|42916.2|42744.8|42933.7|42762.3|42912.7|42741.3|0
1609202100000|2020-12-29 00:35:00|42911.1|42739.7|42905.3|42734.1|42917.3|42745.9|42905.3|42734.1|0
1609202400000|2020-12-29 00:40:00|42892.8|42721.6|42898.3|42727.1|42904.7|42733.5|42892.8|42721.6|0
1609202700000|2020-12-29 00:45:00|42898.6|42727.4|42906.2|42735|42922.4|42751|42898.5|42727.3|0
1609203000000|2020-12-29 00:50:00|42910.9|42739.5|42877|42705.8|42910.9|42739.5|42861.5|42690.3|0
1609203300000|2020-12-29 00:55:00|42865.7|42694.5|42841.9|42670.9|42867.4|42696.2|42833.2|42662.2|0
1609203600000|2020-12-29 01:00:00|42827.2|42656.2|42837|42666|42838.1|42667.1|42806.6|42635.8|0
1609203900000|2020-12-29 01:05:00|42842.3|42671.3|42862.2|42691|42866.1|42694.9|42842.3|42671.3|0
1609204200000|2020-12-29 01:10:00|42851|42680|42786.5|42615.7|42851|42680|42779.9|42609.1|0
1609204500000|2020-12-29 01:15:00|42787.8|42617|42779.7|42608.9|42799|42628.2|42778.6|42607.8|0
1609204800000|2020-12-29 01:20:00|42794.4|42623.6|42794.1|42623.3|42804.5|42633.7|42793.1|42622.3|0
1609205100000|2020-12-29 01:25:00|42788.7|42617.9|42773.6|42602.8|42799.2|42628.4|42770.7|42599.9|0
1609205400000|2020-12-29 01:30:00|42764|42593.2|42785.9|42615.1|42789.9|42619.1|42764|42593.2|0
1609205700000|2020-12-29 01:35:00|42786|42615.2|42794.3|42623.5|42794.3|42623.5|42778.2|42607.4|0
1609206000000|2020-12-29 01:40:00|42805.7|42634.9|42781.1|42610.3|42805.7|42634.9|42777.1|42606.3|0
1609206300000|2020-12-29 01:45:00|42784|42613.2|42778.9|42608.1|42784|42613.2|42766.4|42595.6|0
1609206600000|2020-12-29 01:50:00|42779.6|42608.8|42781.3|42610.5|42786.3|42615.5|42769.9|42599.1|0
1609206900000|2020-12-29 01:55:00|42774.9|42604.1|42707.1|42536.7|42777.4|42606.6|42707.1|42536.7|0
1609207200000|2020-12-29 02:00:00|42707.3|42536.9|42737.1|42566.5|42739.3|42568.7|42707.3|42536.9|0
1609207500000|2020-12-29 02:05:00|42742|42571.4|42746.5|42575.9|42748.2|42577.6|42738.5|42567.9|0
1609207800000|2020-12-29 02:10:00|42749.1|42578.5|42728.6|42558|42755.8|42585.2|42725.8|42555.2|0
1609208100000|2020-12-29 02:15:00|42729.8|42559.2|42728.1|42557.5|42752|42581.4|42726.3|42555.7|0
1609208400000|2020-12-29 02:20:00|42734.3|42563.7|42717.2|42546.6|42734.3|42563.7|42717.2|42546.6|0
1609208700000|2020-12-29 02:25:00|42714.9|42544.3|42715.8|42545.2|42724|42553.4|42710.1|42539.7|0
1609209000000|2020-12-29 02:30:00|42716.9|42546.3|42728.1|42557.5|42728.1|42557.5|42706.7|42536.3|0
1609209300000|2020-12-29 02:35:00|42718.2|42547.6|42719.2|42548.6|42728.8|42558.2|42711.1|42540.5|0
1609209600000|2020-12-29 02:40:00|42724.5|42553.9|42694.8|42524.4|42729|42558.4|42694.1|42523.7|0
1609209900000|2020-12-29 02:45:00|42706.6|42536.2|42682.4|42512|42706.6|42536.2|42674.9|42504.5|0
1609210200000|2020-12-29 02:50:00|42675.8|42505.4|42687.1|42516.7|42694.2|42523.8|42675.8|42505.4|0
1609210500000|2020-12-29 02:55:00|42686.5|42516.1|42678|42507.6|42686.5|42516.1|42662.9|42492.5|0
1609210800000|2020-12-29 03:00:00|42670.3|42499.9|42675.9|42505.5|42678.4|42508|42670.3|42499.9|0
1609211100000|2020-12-29 03:05:00|42680.2|42509.8|42701.7|42531.3|42722.3|42551.7|42680.2|42509.8|0
1609211400000|2020-12-29 03:10:00|42708.4|42538|42709.8|42539.4|42713.6|42543|42706.5|42536.1|0
1609211700000|2020-12-29 03:15:00|42710.1|42539.7|42690.9|42520.5|42712.2|42541.6|42688.8|42518.4|0
1609212000000|2020-12-29 03:20:00|42688.9|42518.5|42688.9|42518.5|42703.2|42532.8|42688.9|42518.5|0
1609212300000|2020-12-29 03:25:00|42686.5|42516.1|42676.6|42506.2|42688|42517.6|42668.9|42498.5|0
1609212600000|2020-12-29 03:30:00|42669.8|42499.4|42637.1|42466.9|42669.8|42499.4|42637.1|42466.9|0
1609212900000|2020-12-29 03:35:00|42651.7|42481.5|42627.7|42457.5|42661.4|42491|42627.7|42457.5|0
1609213200000|2020-12-29 03:40:00|42637.1|42466.9|42647.9|42477.7|42654.8|42484.6|42632.1|42461.9|0
1609213500000|2020-12-29 03:45:00|42649.1|42478.9|42672.5|42502.1|42672.5|42502.1|42649.1|42478.9|0
1609213800000|2020-12-29 03:50:00|42675.5|42505.1|42642.5|42472.3|42675.5|42505.1|42642.5|42472.3|0
1609214100000|2020-12-29 03:55:00|42629.5|42459.3|42614.8|42444.6|42630|42459.8|42613|42442.8|0
1609214400000|2020-12-29 04:00:00|42606.3|42436.3|42600.2|42430.2|42606.3|42436.3|42588.4|42418.4|0
1609214700000|2020-12-29 04:05:00|42608.2|42438.2|42655.6|42485.4|42664.7|42494.3|42608.2|42438.2|0
1609215000000|2020-12-29 04:10:00|42675.7|42505.3|42717.3|42546.7|42721.1|42550.5|42675.7|42505.3|0
1609215300000|2020-12-29 04:15:00|42732.7|42562.1|42724.3|42553.7|42749.9|42579.3|42724.3|42553.7|0
1609215600000|2020-12-29 04:20:00|42722.4|42551.8|42701.3|42530.9|42724.6|42554|42693.6|42523.2|0
1609215900000|2020-12-29 04:25:00|42698.5|42528.1|42682.4|42512|42707.3|42536.9|42678.1|42507.7|0
1609216200000|2020-12-29 04:30:00|42675.3|42504.9|42679.5|42509.1|42699.4|42529|42675.3|42504.9|0
1609216500000|2020-12-29 04:35:00|42682.1|42511.7|42679.7|42509.3|42689.3|42518.9|42671|42500.6|0
1609216800000|2020-12-29 04:40:00|42681.6|42511.2|42718.9|42548.3|42718.9|42548.3|42681.6|42511.2|0
1609217100000|2020-12-29 04:45:00|42722.2|42551.6|42710.3|42539.8|42722.2|42551.6|42694.7|42524.3|0
1609217400000|2020-12-29 04:50:00|42713.2|42542.6|42716.9|42546.3|42720.9|42550.3|42694.1|42523.7|0
1609217700000|2020-12-29 04:55:00|42712|42541.4|42746.2|42575.6|42753.8|42583.2|42707.3|42536.9|0
1609283400000|2020-12-29 23:10:00|42841.5|42670.5|42679.6|42509.2|42841.5|42670.5|42675.3|42504.9|0
1609283700000|2020-12-29 23:15:00|42667.5|42497.1|42702.5|42532.1|42719.2|42548.6|42644.8|42474.6|0
1609284000000|2020-12-29 23:20:00|42662.8|42492.4|42630.6|42460.4|42685.4|42515|42617.8|42447.6|0
1609284300000|2020-12-29 23:25:00|42615.9|42445.7|42655.3|42485.1|42655.7|42485.5|42607.2|42437.2|0
1609284600000|2020-12-29 23:30:00|42673.7|42503.3|42716.6|42546|42723|42552.4|42673.7|42503.3|0
1609284900000|2020-12-29 23:35:00|42691.9|42521.5|42688.8|42518.4|42691.9|42521.5|42647.9|42477.7|0
1609285200000|2020-12-29 23:40:00|42698.3|42527.9|42691.5|42521.1|42714.4|42543.8|42681|42510.6|0
1609285500000|2020-12-29 23:45:00|42685.4|42515|42653.2|42483|42685.4|42515|42653.2|42483|0
1609285800000|2020-12-29 23:50:00|42669.5|42499.1|42583.3|42413.3|42669.5|42499.1|42581.7|42411.7|0
1609286100000|2020-12-29 23:55:00|42572.6|42402.6|42650.5|42480.3|42655.7|42485.5|42572.6|42402.6|0
1609286400000|2020-12-30 00:00:00|42649|42478.8|42589.4|42419.4|42659|42488.8|42589.4|42419.4|0
1609286700000|2020-12-30 00:05:00|42604.6|42434.6|42593.9|42423.9|42623.2|42453|42580.7|42410.7|0
1609287000000|2020-12-30 00:10:00|42607.1|42437.1|42559.7|42389.9|42618.9|42448.7|42554.4|42384.6|0
1609287300000|2020-12-30 00:15:00|42569.8|42399.8|42547.1|42377.3|42569.9|42399.9|42547.1|42377.3|0
1609287600000|2020-12-30 00:20:00|42539.1|42369.3|42540.8|42371|42543.3|42373.5|42520.9|42351.1|0
1609287900000|2020-12-30 00:25:00|42518.9|42349.1|42567.9|42397.9|42567.9|42397.9|42514.5|42344.7|0
1609288200000|2020-12-30 00:30:00|42573.1|42403.1|42619.1|42448.9|42619.1|42448.9|42566.7|42396.7|0
1609288500000|2020-12-30 00:35:00|42613.8|42443.6|42678.1|42507.7|42678.1|42507.7|42613.8|42443.6|0
1609288800000|2020-12-30 00:40:00|42672.4|42502|42657.9|42487.7|42687.1|42516.7|42657.9|42487.7|0
1609289100000|2020-12-30 00:45:00|42661.8|42491.4|42590.7|42420.7|42661.8|42491.4|42585.5|42415.5|0
1609289400000|2020-12-30 00:50:00|42593.7|42423.7|42614.9|42444.7|42614.9|42444.7|42568.7|42398.7|0
1609289700000|2020-12-30 00:55:00|42618.4|42448.2|42563.1|42393.1|42618.4|42448.2|42544.8|42375|0
1609290000000|2020-12-30 01:00:00|42566.3|42396.3|42606.3|42436.3|42606.3|42436.3|42561.8|42391.8|0
1609290300000|2020-12-30 01:05:00|42607|42437|42603|42433|42607|42437|42582.7|42412.7|0
1609290600000|2020-12-30 01:10:00|42620.5|42450.3|42622.6|42452.4|42637.7|42467.5|42611.9|42441.7|0
1609290900000|2020-12-30 01:15:00|42623.9|42453.7|42574|42404|42636|42465.8|42574|42404|0
1609291200000|2020-12-30 01:20:00|42583.9|42413.9|42553.6|42383.8|42583.9|42413.9|42546|42376.2|0
1609291500000|2020-12-30 01:25:00|42561.1|42391.1|42584.4|42414.4|42584.4|42414.4|42561.1|42391.1|0
1609291800000|2020-12-30 01:30:00|42608|42438|42577.7|42407.7|42608|42438|42577.7|42407.7|0
1609292100000|2020-12-30 01:35:00|42578|42408|42558.8|42389|42579.7|42409.7|42558.8|42389|0
1609292400000|2020-12-30 01:40:00|42561.5|42391.5|42564.1|42394.1|42566.6|42396.6|42553.9|42384.1|0
1609292700000|2020-12-30 01:45:00|42559.6|42389.8|42577.4|42407.4|42577.4|42407.4|42554.2|42384.4|0
1609293000000|2020-12-30 01:50:00|42586.6|42416.6|42541.9|42372.1|42586.6|42416.6|42541.9|42372.1|0
1609293300000|2020-12-30 01:55:00|42531.2|42361.4|42544.1|42374.3|42544.6|42374.8|42527.1|42357.3|0
1609293600000|2020-12-30 02:00:00|42560.5|42390.5|42564.2|42394.2|42575.3|42405.3|42560.5|42390.5|0
1609293900000|2020-12-30 02:05:00|42576.6|42406.6|42550.6|42380.8|42591.7|42421.7|42550.6|42380.8|0
1609294200000|2020-12-30 02:10:00|42553.1|42383.3|42520.9|42351.1|42553.1|42383.3|42520.9|42351.1|0
1609294500000|2020-12-30 02:15:00|42525|42355.2|42524.3|42354.5|42525|42355.2|42511.7|42341.9|0
1609294800000|2020-12-30 02:20:00|42525.9|42356.1|42567.7|42397.7|42576.5|42406.5|42525.9|42356.1|0
1609295100000|2020-12-30 02:25:00|42568.6|42398.6|42554.8|42385|42571.9|42401.9|42541.7|42371.9|0
1609295400000|2020-12-30 02:30:00|42539.2|42369.4|42524|42354.2|42539.2|42369.4|42517.2|42347.4|0
1609295700000|2020-12-30 02:35:00|42524.3|42354.5|42499.6|42330|42524.3|42354.5|42499.2|42329.6|0
1609296000000|2020-12-30 02:40:00|42506.8|42337.2|42515.4|42345.6|42516|42346.2|42501.5|42331.9|0
1609296300000|2020-12-30 02:45:00|42507.3|42337.7|42504.2|42334.6|42514.8|42345|42504.2|42334.6|0
1609296600000|2020-12-30 02:50:00|42503.6|42334|42515.1|42345.3|42515.1|42345.3|42497.7|42328.1|0
1609296900000|2020-12-30 02:55:00|42515.5|42345.7|42507.9|42338.3|42515.5|42345.7|42501.4|42331.8|0
1609297200000|2020-12-30 03:00:00|42512.4|42342.6|42518.9|42349.1|42527|42357.2|42499|42329.4|0
1609297500000|2020-12-30 03:05:00|42513.9|42344.1|42522.7|42352.9|42522.7|42352.9|42500.9|42331.3|0
1609297800000|2020-12-30 03:10:00|42523.3|42353.5|42532.7|42362.9|42533.4|42363.6|42506.3|42336.7|0
1609298100000|2020-12-30 03:15:00|42532.8|42363|42546.7|42376.9|42546.7|42376.9|42518.4|42348.6|0
1609298400000|2020-12-30 03:20:00|42550.4|42380.6|42551.7|42381.9|42567.7|42397.7|42543.1|42373.3|0
1609298700000|2020-12-30 03:25:00|42547.9|42378.1|42524.3|42354.5|42547.9|42378.1|42524.3|42354.5|0
1609299000000|2020-12-30 03:30:00|42521.6|42351.8|42524|42354.2|42535.5|42365.7|42516.9|42347.1|0
1609299300000|2020-12-30 03:35:00|42527.7|42357.9|42514.1|42344.3|42531.1|42361.3|42514.1|42344.3|0
1609299600000|2020-12-30 03:40:00|42511.1|42341.3|42494.7|42325.1|42514.6|42344.8|42493.4|42323.8|0
1609299900000|2020-12-30 03:45:00|42477|42307.4|42464.1|42294.5|42481.6|42312|42448.4|42279|0
1609300200000|2020-12-30 03:50:00|42466.5|42296.9|42463|42293.4|42466.5|42296.9|42450.5|42281.1|0
1609300500000|2020-12-30 03:55:00|42468.8|42299.2|42492.5|42322.9|42492.5|42322.9|42462.3|42292.7|0
1609300800000|2020-12-30 04:00:00|42495|42325.4|42496|42326.4|42514.6|42344.8|42483.9|42314.3|0
1609301100000|2020-12-30 04:05:00|42495|42325.4|42526.2|42356.4|42527.7|42357.9|42495|42325.4|0
1609301400000|2020-12-30 04:10:00|42526.5|42356.7|42491.1|42321.5|42539.1|42369.3|42491.1|42321.5|0
1609301700000|2020-12-30 04:15:00|42495.8|42326.2|42501.5|42331.9|42518.7|42348.9|42495.8|42326.2|0
1609302000000|2020-12-30 04:20:00|42486.7|42317.1|42491.7|42322.1|42504.7|42335.1|42486.7|42317.1|0
1609302300000|2020-12-30 04:25:00|42487.7|42318.1|42496.4|42326.8|42498.9|42329.3|42481.4|42311.8|0
1609302600000|2020-12-30 04:30:00|42493.8|42324.2|42456.3|42286.9|42496.7|42327.1|42456.3|42286.9|0
1609302900000|2020-12-30 04:35:00|42448.6|42279.2|42426.8|42257.4|42451.5|42282.1|42426.8|42257.4|0
1609303200000|2020-12-30 04:40:00|42431.2|42261.8|42434.6|42265.2|42444.1|42274.7|42431.2|42261.8|0
1609303500000|2020-12-30 04:45:00|42427.6|42258.2|42440.8|42271.4|42446.3|42276.9|42427.6|42258.2|0
1609303800000|2020-12-30 04:50:00|42436.1|42266.7|42510|42340.2|42510|42340.2|42435.3|42265.9|0
1609304100000|2020-12-30 04:55:00|42517|42347.2|42522.4|42352.6|42539.6|42369.8|42495.2|42325.6|0
1609369800000|2020-12-30 23:10:00|42394.6|42225.4|42330.2|42161.2|42403.9|42234.7|42329.8|42160.8|0
1609370100000|2020-12-30 23:15:00|42334.2|42165.2|42302.5|42133.7|42359.1|42190.1|42297.5|42128.7|0
1609370400000|2020-12-30 23:20:00|42295.4|42126.6|42292.8|42124|42295.4|42126.6|42268.6|42099.8|0
1609370700000|2020-12-30 23:25:00|42302.4|42133.6|42270.6|42101.8|42312.9|42143.9|42270.6|42101.8|0
1609371000000|2020-12-30 23:30:00|42268.4|42099.6|42255.4|42086.8|42268.4|42099.6|42243.7|42075.1|0
1609371300000|2020-12-30 23:35:00|42267.9|42099.1|42291.1|42122.3|42291.1|42122.3|42266.5|42097.7|0
1609371600000|2020-12-30 23:40:00|42289.6|42120.8|42287|42118.2|42306.7|42137.9|42281.8|42113|0
1609371900000|2020-12-30 23:45:00|42285.7|42116.9|42269.4|42100.6|42289.2|42120.4|42267.3|42098.5|0
1609372200000|2020-12-30 23:50:00|42265.4|42096.6|42285.5|42116.7|42285.5|42116.7|42265.4|42096.6|0
1609372500000|2020-12-30 23:55:00|42284.9|42116.1|42269.9|42101.1|42295.2|42126.4|42269.9|42101.1|0
1609372800000|2020-12-31 00:00:00|42252|42083.4|42271.2|42102.4|42284.8|42116|42243.6|42075|0
1609373100000|2020-12-31 00:05:00|42267.8|42099|42285.4|42116.6|42301.5|42132.7|42265|42096.2|0
1609373400000|2020-12-31 00:10:00|42282.7|42113.9|42242.2|42073.6|42283|42114.2|42242.2|42073.6|0
1609373700000|2020-12-31 00:15:00|42233.5|42064.9|42250.8|42082.2|42270.7|42101.9|42233.5|42064.9|0
1609374000000|2020-12-31 00:20:00|42252|42083.4|42268.5|42099.7|42271.8|42103|42249.5|42080.9|0
1609374300000|2020-12-31 00:25:00|42267.5|42098.7|42256.3|42087.7|42284.5|42115.7|42256.3|42087.7|0
1609374600000|2020-12-31 00:30:00|42255.1|42086.5|42264.8|42096|42276.7|42107.9|42253.3|42084.7|0
1609374900000|2020-12-31 00:35:00|42252.5|42083.9|42223.8|42055.2|42258.2|42089.6|42223.8|42055.2|0
1609375200000|2020-12-31 00:40:00|42222.8|42054.2|42244.8|42076.2|42244.8|42076.2|42220.5|42051.9|0
1609375500000|2020-12-31 00:45:00|42248.5|42079.9|42234.6|42066|42249.6|42081|42223.5|42054.9|0
1609375800000|2020-12-31 00:50:00|42212|42043.4|42228|42059.4|42241.6|42073|42212|42043.4|0
1609376100000|2020-12-31 00:55:00|42239.5|42070.9|42223|42054.4|42249.7|42081.1|42223|42054.4|0
1609376400000|2020-12-31 01:00:00|42217.5|42048.9|42170.8|42002.4|42217.5|42048.9|42170.8|42002.4|0
1609376700000|2020-12-31 01:05:00|42171.3|42002.9|42161.6|41993.2|42175.8|42007.4|42161.6|41993.2|0
1609377000000|2020-12-31 01:10:00|42157.6|41989.4|42187.4|42019|42195.1|42026.7|42155.1|41986.9|0
1609377300000|2020-12-31 01:15:00|42183.3|42014.9|42178.8|42010.4|42204|42035.6|42178.8|42010.4|0
1609377600000|2020-12-31 01:20:00|42169.8|42001.4|42181|42012.6|42187.1|42018.7|42158.2|41990|0
1609377900000|2020-12-31 01:25:00|42167.9|41999.5|42144.4|41976.2|42175.8|42007.4|42144.4|41976.2|0
1609378200000|2020-12-31 01:30:00|42153.4|41985.2|42175.6|42007.2|42191.2|42022.8|42153.4|41985.2|0
1609378500000|2020-12-31 01:35:00|42170.3|42001.9|42191.8|42023.4|42197.6|42029.2|42167.1|41998.7|0
1609378800000|2020-12-31 01:40:00|42191.9|42023.5|42187.8|42019.4|42200.1|42031.7|42187.8|42019.4|0
1609379100000|2020-12-31 01:45:00|42192.7|42024.3|42180.6|42012.2|42199.2|42030.8|42171.9|42003.5|0
1609379400000|2020-12-31 01:50:00|42183.9|42015.5|42186.2|42017.8|42199|42030.6|42179|42010.6|0
1609379700000|2020-12-31 01:55:00|42184.8|42016.4|42185.5|42017.1|42189.6|42021.2|42183|42014.6|0
1609380000000|2020-12-31 02:00:00|42183.4|42015|42159.6|41991.2|42183.4|42015|42152.3|41984.1|0
1609380300000|2020-12-31 02:05:00|42162.5|41994.1|42148.9|41980.7|42188.2|42019.8|42147.7|41979.5|0
1609380600000|2020-12-31 02:10:00|42150.1|41981.9|42136.1|41967.9|42158|41989.8|42136.1|41967.9|0
1609380900000|2020-12-31 02:15:00|42129.6|41961.4|42177|42008.6|42177|42008.6|42129.6|41961.4|0
1609381200000|2020-12-31 02:20:00|42176.7|42008.3|42164|41995.6|42181.6|42013.2|42164|41995.6|0
1609381500000|2020-12-31 02:25:00|42163|41994.6|42181.6|42013.2|42183.4|42015|42163|41994.6|0
1609381800000|2020-12-31 02:30:00|42180.1|42011.7|42166.5|41998.1|42183|42014.6|42158.5|41990.3|0
1609382100000|2020-12-31 02:35:00|42167.3|41998.9|42168.7|42000.3|42178.7|42010.3|42167.3|41998.9|0
1609382400000|2020-12-31 02:40:00|42166.7|41998.3|42145.1|41976.9|42166.7|41998.3|42139.5|41971.3|0
1609382700000|2020-12-31 02:45:00|42133.9|41965.7|42158.4|41990.2|42158.4|41990.2|42111|41942.8|0
1609383000000|2020-12-31 02:50:00|42151|41982.8|42140|41971.8|42151|41982.8|42124|41955.8|0
1609383300000|2020-12-31 02:55:00|42145.3|41977.1|42118.4|41950.2|42145.3|41977.1|42118.4|41950.2|0
1609715400000|2021-01-03 23:10:00|42207.1|42038.7|42149.5|41981.3|42207.1|42038.7|42115.9|41947.7|0
1609715700000|2021-01-03 23:15:00|42160.8|41992.4|42118.8|41950.6|42188.9|42020.5|42118.8|41950.6|0
1609716000000|2021-01-03 23:20:00|42103.7|41935.7|42063.3|41895.3|42121.5|41953.3|42040.9|41873.1|0
1609716300000|2021-01-03 23:25:00|42058.1|41890.3|42155.3|41987.1|42155.3|41987.1|42053.8|41886|0
1609716600000|2021-01-03 23:30:00|42153.3|41985.1|42205.9|42037.5|42212.5|42043.9|42153.3|41985.1|0
1609716900000|2021-01-03 23:35:00|42203|42034.6|42242.6|42074|42274.8|42106|42203|42034.6|0
1609717200000|2021-01-03 23:40:00|42242.7|42074.1|42171.6|42003.2|42251.6|42083|42171.6|42003.2|0
1609717500000|2021-01-03 23:45:00|42173.6|42005.2|42129|41960.8|42221.6|42053|42129|41960.8|0
1609717800000|2021-01-03 23:50:00|42128.2|41960|42124.7|41956.5|42141.5|41973.3|42112.4|41944.2|0
1609718100000|2021-01-03 23:55:00|42127.7|41959.5|42135.2|41967|42152.4|41984.2|42120.4|41952.2|0
1609718400000|2021-01-04 00:00:00|42133.3|41965.1|42137.4|41969.2|42137.4|41969.2|42074.4|41906.4|0
1609718700000|2021-01-04 00:05:00|42132.3|41964.1|42170.1|42001.7|42178|42009.6|42132.3|41964.1|0
1609719000000|2021-01-04 00:10:00|42172.5|42004.1|42227.8|42059.2|42227.8|42059.2|42172.5|42004.1|0
1609719300000|2021-01-04 00:15:00|42234.8|42066.2|42183.3|42014.9|42235.7|42067.1|42181.9|42013.5|0
1609719600000|2021-01-04 00:20:00|42225.6|42057|42224.4|42055.8|42247.2|42078.6|42209.7|42041.1|0
1609719900000|2021-01-04 00:25:00|42231.6|42063|42245.7|42077.1|42253|42084.4|42221|42052.4|0
1609720200000|2021-01-04 00:30:00|42244.9|42076.3|42226.7|42058.1|42256.8|42088.2|42226.7|42058.1|0
1609720500000|2021-01-04 00:35:00|42210.3|42041.7|42243.5|42074.9|42262.3|42093.5|42210.2|42041.6|0
1609720800000|2021-01-04 00:40:00|42247.3|42078.7|42276.2|42107.4|42276.2|42107.4|42238|42069.4|0
1609721100000|2021-01-04 00:45:00|42275.1|42106.3|42290.2|42121.4|42294.5|42125.7|42263|42094.2|0
1609721400000|2021-01-04 00:50:00|42288.5|42119.7|42279.7|42110.9|42295.3|42126.5|42274.7|42105.9|0
1609721700000|2021-01-04 00:55:00|42278|42109.2|42265.1|42096.3|42278|42109.2|42225.6|42057|0
1609722000000|2021-01-04 01:00:00|42260.4|42091.6|42225|42056.4|42287.1|42118.3|42225|42056.4|0
1609722300000|2021-01-04 01:05:00|42236.8|42068.2|42264.7|42095.9|42264.7|42095.9|42235.8|42067.2|0
1609722600000|2021-01-04 01:10:00|42263.9|42095.1|42223.9|42055.3|42269.7|42100.9|42223.9|42055.3|0
1609722900000|2021-01-04 01:15:00|42224.6|42056|42210.2|42041.6|42235.2|42066.6|42210.2|42041.6|0
1609723200000|2021-01-04 01:20:00|42208.2|42039.8|42239|42070.4|42239|42070.4|42208.2|42039.8|0
1609723500000|2021-01-04 01:25:00|42240|42071.4|42266.9|42098.1|42276.3|42107.5|42240|42071.4|0
1609723800000|2021-01-04 01:30:00|42268.9|42100.1|42269|42100.2|42282.4|42113.6|42260|42091.2|0
1609724100000|2021-01-04 01:35:00|42269.3|42100.5|42278.8|42110|42286|42117.2|42269.3|42100.5|0
1609724400000|2021-01-04 01:40:00|42279.4|42110.6|42268.5|42099.7|42286.8|42118|42268.5|42099.7|0
1609724700000|2021-01-04 01:45:00|42256.2|42087.6|42192.8|42024.4|42256.2|42087.6|42192.8|42024.4|0
1609725000000|2021-01-04 01:50:00|42198.8|42030.4|42199.3|42030.9|42232.5|42063.9|42198.8|42030.4|0
1609725300000|2021-01-04 01:55:00|42181.8|42013.4|42208.6|42040.2|42208.6|42040.2|42162.9|41994.5|0
1609725600000|2021-01-04 02:00:00|42234.4|42065.8|42268.5|42099.7|42274.7|42105.9|42234.4|42065.8|0
1609725900000|2021-01-04 02:05:00|42276.9|42108.1|42270.8|42102|42276.9|42108.1|42262.6|42093.8|0
1609726200000|2021-01-04 02:10:00|42262.9|42094.1|42246.3|42077.7|42262.9|42094.1|42228.4|42059.8|0
1609726500000|2021-01-04 02:15:00|42256.7|42088.1|42275.8|42107|42278.4|42109.6|42253|42084.4|0
1609726800000|2021-01-04 02:20:00|42279.8|42111|42251.8|42083.2|42279.8|42111|42251.6|42083|0
1609727100000|2021-01-04 02:25:00|42248.9|42080.3|42250.6|42082|42256.2|42087.6|42246.3|42077.7|0
1609727400000|2021-01-04 02:30:00|42243.6|42075|42266.9|42098.1|42273.2|42104.4|42243.6|42075|0
1609727700000|2021-01-04 02:35:00|42263.8|42095|42247.3|42078.7|42270.3|42101.5|42247.3|42078.7|0
1609728000000|2021-01-04 02:40:00|42247|42078.4|42241.2|42072.6|42251.7|42083.1|42228.2|42059.6|0
1609728300000|2021-01-04 02:45:00|42239|42070.4|42253.7|42085.1|42264.1|42095.3|42237.9|42069.3|0
1609728600000|2021-01-04 02:50:00|42249.8|42081.2|42281.8|42113|42281.8|42113|42249.8|42081.2|0
1609728900000|2021-01-04 02:55:00|42284.3|42115.5|42271.7|42102.9|42284.3|42115.5|42262.7|42093.9|0
1609729200000|2021-01-04 03:00:00|42269.5|42100.7|42281.5|42112.7|42285.7|42116.9|42262.4|42093.6|0
1609729500000|2021-01-04 03:05:00|42294.1|42125.3|42297|42128.2|42300.5|42131.7|42287.5|42118.7|0
1609729800000|2021-01-04 03:10:00|42285.4|42116.6|42284.5|42115.7|42287.9|42119.1|42277.2|42108.4|0
1609730100000|2021-01-04 03:15:00|42301.6|42132.8|42295.5|42126.7|42306.5|42137.7|42286.2|42117.4|0
1609730400000|2021-01-04 03:20:00|42291.3|42122.5|42304.2|42135.4|42310.2|42141.2|42290.6|42121.8|0
1609730700000|2021-01-04 03:25:00|42311.9|42142.9|42305.8|42137|42311.9|42142.9|42294.1|42125.3|0
1609731000000|2021-01-04 03:30:00|42306.5|42137.7|42295|42126.2|42311.2|42142.2|42295|42126.2|0
1609731300000|2021-01-04 03:35:00|42288.4|42119.6|42296.9|42128.1|42299.3|42130.5|42278.8|42110|0
1609731600000|2021-01-04 03:40:00|42292.1|42123.3|42292.2|42123.4|42300.4|42131.6|42286|42117.2|0
1609731900000|2021-01-04 03:45:00|42290.4|42121.6|42270.1|42101.3|42290.4|42121.6|42270.1|42101.3|0
1609732200000|2021-01-04 03:50:00|42273.8|42105|42268.1|42099.3|42273.8|42105|42253.7|42085.1|0
1609732500000|2021-01-04 03:55:00|42258.8|42090.2|42244.9|42076.3|42266.2|42097.4|42244.9|42076.3|0
1609732800000|2021-01-04 04:00:00|42234.3|42065.7|42274.3|42105.5|42274.3|42105.5|42217|42048.4|0
1609733100000|2021-01-04 04:05:00|42270.3|42101.5|42268|42099.2|42270.8|42102|42264.8|42096|0
1609733400000|2021-01-04 04:10:00|42266.4|42097.6|42247.8|42079.2|42266.4|42097.6|42247.8|42079.2|0
1609733700000|2021-01-04 04:15:00|42229|42060.4|42228.9|42060.3|42229.9|42061.3|42210.3|42041.7|0
1609734000000|2021-01-04 04:20:00|42226.8|42058.2|42205.6|42037.2|42229.1|42060.5|42205.6|42037.2|0
1609734300000|2021-01-04 04:25:00|42207|42038.6|42214.7|42046.1|42214.7|42046.1|42202.5|42034.1|0
1609734600000|2021-01-04 04:30:00|42215.2|42046.6|42180|42011.6|42216.7|42048.1|42180|42011.6|0
1609734900000|2021-01-04 04:35:00|42183.5|42015.1|42215.3|42046.7|42215.3|42046.7|42183.5|42015.1|0
1609735200000|2021-01-04 04:40:00|42224.4|42055.8|42221.2|42052.6|42230.5|42061.9|42221.2|42052.6|0
1609735500000|2021-01-04 04:45:00|42215.6|42047|42196.4|42028|42219.3|42050.7|42196.4|42028|0
1609735800000|2021-01-04 04:50:00|42191|42022.6|42194.7|42026.3|42197.5|42029.1|42177.7|42009.3|0
1609736100000|2021-01-04 04:55:00|42201|42032.6|42220.3|42051.7|42220.3|42051.7|42194.7|42026.3|0
1609801800000|2021-01-04 23:10:00|41984.8|41817.2|41969|41801.4|41984.8|41817.2|41920.2|41752.8|0
1609802100000|2021-01-04 23:15:00|41992.1|41824.5|42154.7|41986.5|42154.7|41986.5|41992.1|41824.5|0
1609802400000|2021-01-04 23:20:00|42182.3|42013.9|42174.8|42006.4|42201.7|42033.3|42148.5|41980.3|0
1609802700000|2021-01-04 23:25:00|42186.9|42018.5|42157|41988.8|42201|42032.6|42149.6|41981.4|0
1609803000000|2021-01-04 23:30:00|42160.6|41992.2|42182.9|42014.5|42204.2|42035.8|42145.4|41977.2|0
1609803300000|2021-01-04 23:35:00|42187.9|42019.5|42170.3|42001.9|42191.7|42023.3|42154.9|41986.7|0
1609803600000|2021-01-04 23:40:00|42169.8|42001.4|42201.7|42033.3|42201.7|42033.3|42146.8|41978.6|0
1609803900000|2021-01-04 23:45:00|42196.6|42028.2|42152.9|41984.7|42196.6|42028.2|42152.9|41984.7|0
1609804200000|2021-01-04 23:50:00|42152.4|41984.2|42132.7|41964.5|42184.3|42015.9|42132.7|41964.5|0
1609804500000|2021-01-04 23:55:00|42115.9|41947.7|42132.5|41964.3|42139.4|41971.2|42108.1|41940.1|0
1609804800000|2021-01-05 00:00:00|42143.6|41975.4|42215.2|42046.6|42215.2|42046.6|42143.6|41975.4|0
1609805100000|2021-01-05 00:05:00|42183.7|42015.3|42171.3|42002.9|42183.7|42015.3|42165.2|41996.8|0
1609805400000|2021-01-05 00:10:00|42169.4|42001|42155|41986.8|42169.4|42001|42141.5|41973.3|0
1609805700000|2021-01-05 00:15:00|42159.7|41991.3|42136.2|41968|42162|41993.6|42112.9|41944.7|0
1609806000000|2021-01-05 00:20:00|42154.8|41986.6|42143|41974.8|42162.8|41994.4|42142.5|41974.3|0
1609806300000|2021-01-05 00:25:00|42148.2|41980|42166.9|41998.5|42166.9|41998.5|42148.2|41980|0
1609806600000|2021-01-05 00:30:00|42170.9|42002.5|42158.7|41990.5|42170.9|42002.5|42151.1|41982.9|0
1609806900000|2021-01-05 00:35:00|42163.2|41994.8|42151.9|41983.7|42174|42005.6|42128.7|41960.5|0
1609807200000|2021-01-05 00:40:00|42137.8|41969.6|42142.1|41973.9|42144.1|41975.9|42134.2|41966|0
1609807500000|2021-01-05 00:45:00|42151.6|41983.4|42173.7|42005.3|42173.7|42005.3|42144.3|41976.1|0
1609807800000|2021-01-05 00:50:00|42183.4|42015|42196.5|42028.1|42212.8|42044.2|42168.8|42000.4|0
1609808100000|2021-01-05 00:55:00|42198|42029.6|42195.4|42027|42204.6|42036.2|42194.7|42026.3|0
1609808400000|2021-01-05 01:00:00|42191|42022.6|42194.3|42025.9|42195.8|42027.4|42183.6|42015.2|0
1609808700000|2021-01-05 01:05:00|42189.7|42021.3|42174.2|42005.8|42196.4|42028|42170.7|42002.3|0
1609809000000|2021-01-05 01:10:00|42175.5|42007.1|42142.1|41973.9|42185.1|42016.7|42130.4|41962.2|0
1609809300000|2021-01-05 01:15:00|42149.9|41981.7|42188.5|42020.1|42188.5|42020.1|42149.9|41981.7|0
1609809600000|2021-01-05 01:20:00|42197|42028.6|42121.3|41953.1|42197|42028.6|42121.3|41953.1|0
1609809900000|2021-01-05 01:25:00|42103.9|41935.9|42085.3|41917.3|42103.9|41935.9|42062.1|41894.1|0
1609810200000|2021-01-05 01:30:00|42081|41913|42037.2|41869.4|42090.8|41922.8|42034.3|41866.5|0
1609810500000|2021-01-05 01:35:00|42033.7|41865.9|42075.1|41907.1|42075.1|41907.1|42030.5|41862.7|0
1609810800000|2021-01-05 01:40:00|42084.2|41916.2|42144.7|41976.5|42161.5|41993.1|42084.2|41916.2|0
1609811100000|2021-01-05 01:45:00|42122.2|41954|42145.3|41977.1|42151|41982.8|42106.6|41938.6|0
1609811400000|2021-01-05 01:50:00|42138.9|41970.7|42138.1|41969.9|42144.1|41975.9|42131.6|41963.4|0
1609811700000|2021-01-05 01:55:00|42147.3|41979.1|42125|41956.8|42148|41979.8|42117.6|41949.4|0
1609812000000|2021-01-05 02:00:00|42130.3|41962.1|42139.7|41971.5|42142.9|41974.7|42128.4|41960.2|0
1609812300000|2021-01-05 02:05:00|42146.2|41978|42156.9|41988.7|42156.9|41988.7|42136.2|41968|0
1609812600000|2021-01-05 02:10:00|42161.3|41992.9|42179.8|42011.4|42182|42013.6|42161.2|41992.8|0
1609812900000|2021-01-05 02:15:00|42183.7|42015.3|42160.7|41992.3|42183.7|42015.3|42157.4|41989.2|0
1609813200000|2021-01-05 02:20:00|42165.2|41996.8|42170.5|42002.1|42170.5|42002.1|42148.2|41980|0
1609813500000|2021-01-05 02:25:00|42169.5|42001.1|42163.1|41994.7|42176.7|42008.3|42159.7|41991.3|0
1609813800000|2021-01-05 02:30:00|42168.3|41999.9|42195.2|42026.8|42195.2|42026.8|42166.6|41998.2|0
1609814100000|2021-01-05 02:35:00|42193.8|42025.4|42209.3|42040.8|42209.3|42040.8|42193.8|42025.4|0
1609814400000|2021-01-05 02:40:00|42198.1|42029.7|42201.2|42032.8|42205.6|42037.2|42189.9|42021.5|0
1609814700000|2021-01-05 02:45:00|42203.5|42035.1|42177|42008.6|42203.5|42035.1|42177|42008.6|0
1609815000000|2021-01-05 02:50:00|42168.3|41999.9|42149.4|41981.2|42172.6|42004.2|42148.9|41980.7|0
1609815300000|2021-01-05 02:55:00|42149.7|41981.5|42125.8|41957.6|42151.6|41983.4|42125.8|41957.6|0
1609815600000|2021-01-05 03:00:00|42126.4|41958.2|42095.3|41927.3|42129.2|41961|42095.3|41927.3|0
1609815900000|2021-01-05 03:05:00|42085.6|41917.6|42096.8|41928.8|42105.7|41937.7|42085.1|41917.1|0
1609816200000|2021-01-05 03:10:00|42087.7|41919.7|42081|41913|42097.6|41929.6|42081|41913|0
1609816500000|2021-01-05 03:15:00|42072.1|41904.1|42078.8|41910.8|42078.8|41910.8|42064.4|41896.4|0
1609816800000|2021-01-05 03:20:00|42079.3|41911.3|42105|41937|42112.9|41944.7|42079.3|41911.3|0
1609817100000|2021-01-05 03:25:00|42105.2|41937.2|42115|41946.8|42117.4|41949.2|42098|41930|0
1609817400000|2021-01-05 03:30:00|42124.9|41956.7|42143.6|41975.4|42143.6|41975.4|42118.5|41950.3|0
1609817700000|2021-01-05 03:35:00|42131.1|41962.9|42114.4|41946.2|42131.1|41962.9|42103.5|41935.5|0
1609818000000|2021-01-05 03:40:00|42095.2|41927.2|42094.3|41926.3|42095.2|41927.2|42069.9|41901.9|0
1609818300000|2021-01-05 03:45:00|42095.4|41927.4|42077.7|41909.7|42095.4|41927.4|42068.2|41900.2|0
1609818600000|2021-01-05 03:50:00|42076.4|41908.4|42114.5|41946.3|42114.5|41946.3|42076.4|41908.4|0
1609818900000|2021-01-05 03:55:00|42104.9|41936.9|42134.6|41966.4|42142.9|41974.7|42104.4|41936.4|0
1609819200000|2021-01-05 04:00:00|42125.6|41957.4|42121.6|41953.4|42134.1|41965.9|42119.3|41951.1|0
1609819500000|2021-01-05 04:05:00|42115.3|41947.1|42097.8|41929.8|42115.3|41947.1|42084.8|41916.8|0
1609819800000|2021-01-05 04:10:00|42092.9|41924.9|42098|41930|42101.2|41933.2|42080.8|41912.8|0
1609820100000|2021-01-05 04:15:00|42105.3|41937.3|42117.7|41949.5|42131.7|41963.5|42094.3|41926.3|0
1609820400000|2021-01-05 04:20:00|42133.4|41965.2|42183.9|42015.5|42183.9|42015.5|42132.4|41964.2|0
1609820700000|2021-01-05 04:25:00|42181|42012.6|42187|42018.6|42207.5|42039.1|42181|42012.6|0
1609821000000|2021-01-05 04:30:00|42188.3|42019.9|42197.2|42028.8|42197.2|42028.8|42184.2|42015.8|0
1609821300000|2021-01-05 04:35:00|42196.3|42027.9|42204.4|42036|42227.7|42059.1|42196.3|42027.9|0
1609821600000|2021-01-05 04:40:00|42199.2|42030.8|42181.6|42013.2|42204|42035.6|42181.6|42013.2|0
1609821900000|2021-01-05 04:45:00|42192.1|42023.7|42197.7|42029.3|42204.9|42036.5|42184|42015.6|0
1609822200000|2021-01-05 04:50:00|42213.3|42044.7|42223.6|42055|42229.7|42061.1|42213.3|42044.7|0
1609822500000|2021-01-05 04:55:00|42231.6|42063|42215.3|42046.7|42245.9|42077.3|42200.1|42031.7|0
1609888200000|2021-01-05 23:10:00|41819.2|41652.2|41735.3|41568.7|41819.2|41652.2|41703.8|41537.4|0
1609888500000|2021-01-05 23:15:00|41721.6|41555|41716.5|41549.9|41762.8|41596|41699.6|41533.2|0
1609888800000|2021-01-05 23:20:00|41713.9|41547.3|41662.3|41495.9|41713.9|41547.3|41641.6|41475.4|0
1609889100000|2021-01-05 23:25:00|41651.5|41485.3|41637.3|41471.1|41653.5|41487.3|41617.4|41451.2|0
1609889400000|2021-01-05 23:30:00|41619.8|41453.6|41615.5|41449.3|41619.8|41453.6|41598|41432|0
1609889700000|2021-01-05 23:35:00|41614.7|41448.5|41594.8|41428.8|41617|41450.8|41592.1|41426.1|0
1609890000000|2021-01-05 23:40:00|41596.5|41430.5|41643.8|41477.6|41643.8|41477.6|41596.1|41430.1|0
1609890300000|2021-01-05 23:45:00|41639.9|41473.7|41734.4|41567.8|41734.4|41567.8|41639.9|41473.7|0
1609890600000|2021-01-05 23:50:00|41744.9|41578.3|41698.4|41532|41744.9|41578.3|41698.4|41532|0
1609890900000|2021-01-05 23:55:00|41700.7|41534.3|41651.7|41485.5|41700.7|41534.3|41651.7|41485.5|0
1609891200000|2021-01-06 00:00:00|41644.7|41478.5|41656|41489.8|41656|41489.8|41600.3|41434.3|0
1609891500000|2021-01-06 00:05:00|41659.1|41492.7|41642.6|41476.4|41662.3|41495.9|41642.6|41476.4|0
1609891800000|2021-01-06 00:10:00|41637.1|41470.9|41627.2|41461|41637.1|41470.9|41618.3|41452.1|0
1609892100000|2021-01-06 00:15:00|41619.8|41453.6|41612.5|41446.3|41632.4|41466.2|41612.5|41446.3|0
1609892400000|2021-01-06 00:20:00|41623.8|41457.6|41634.7|41468.5|41652.7|41486.5|41615.7|41449.5|0
1609892700000|2021-01-06 00:25:00|41633.9|41467.7|41691.7|41525.3|41691.7|41525.3|41633.2|41467|0
1609893000000|2021-01-06 00:30:00|41691.8|41525.4|41694.6|41528.2|41694.6|41528.2|41647.9|41481.7|0
1609893300000|2021-01-06 00:35:00|41700.5|41534.1|41692.4|41526|41723.8|41557.2|41692.4|41526|0
1609893600000|2021-01-06 00:40:00|41696|41529.6|41690.9|41524.5|41697.3|41530.9|41661.8|41495.4|0
1609893900000|2021-01-06 00:45:00|41687.9|41521.5|41674.3|41507.9|41687.9|41521.5|41665.6|41499.2|0
1609894200000|2021-01-06 00:50:00|41667.1|41500.7|41625.6|41459.4|41667.1|41500.7|41619.7|41453.5|0
1609894500000|2021-01-06 00:55:00|41626.6|41460.4|41579.8|41413.8|41626.6|41460.4|41575.3|41409.3|0
1609894800000|2021-01-06 01:00:00|41581.3|41415.3|41559|41393|41599|41433|41559|41393|0
1609895100000|2021-01-06 01:05:00|41559.7|41393.7|41555|41389.2|41567.7|41401.7|41551.4|41385.6|0
1609895400000|2021-01-06 01:10:00|41563.3|41397.3|41535.4|41369.6|41563.3|41397.3|41535.4|41369.6|0
1609895700000|2021-01-06 01:15:00|41537.9|41372.1|41496|41330.4|41539.2|41373.4|41488.5|41322.9|0
1609896000000|2021-01-06 01:20:00|41486.9|41321.3|41497|41331.4|41512.9|41347.1|41477.9|41312.3|0
1609896300000|2021-01-06 01:25:00|41501.6|41336|41488.6|41323|41504.5|41338.9|41480.5|41314.9|0
1609896600000|2021-01-06 01:30:00|41489.4|41323.8|41502.3|41336.7|41502.3|41336.7|41481|41315.4|0
1609896900000|2021-01-06 01:35:00|41492.1|41326.5|41472|41306.4|41492.1|41326.5|41462.8|41297.2|0
1609897200000|2021-01-06 01:40:00|41465.1|41299.5|41399.8|41234.6|41465.1|41299.5|41398.7|41233.5|0
1609897500000|2021-01-06 01:45:00|41385.6|41220.4|41368|41202.8|41385.6|41220.4|41341|41176|0
1609897800000|2021-01-06 01:50:00|41381.5|41216.3|41382.8|41217.6|41401.5|41236.3|41374.5|41209.3|0
1609898100000|2021-01-06 01:55:00|41398.6|41233.4|41397.2|41232|41417.9|41252.5|41386.4|41221.2|0
1609898400000|2021-01-06 02:00:00|41400.1|41234.9|41413.5|41248.1|41424.8|41259.4|41383.1|41217.9|0
1609898700000|2021-01-06 02:05:00|41423.1|41257.7|41451.1|41285.7|41451.1|41285.7|41400.5|41235.3|0
1609899000000|2021-01-06 02:10:00|41461.2|41295.6|41425.2|41259.8|41463.5|41297.9|41425.2|41259.8|0
1609899300000|2021-01-06 02:15:00|41416.7|41251.3|41424|41258.6|41426.4|41261|41403.9|41238.7|0
1609899600000|2021-01-06 02:20:00|41426|41260.6|41454.9|41289.5|41454.9|41289.5|41426|41260.6|0
1609899900000|2021-01-06 02:25:00|41451.9|41286.5|41487.5|41321.9|41493.9|41328.3|41444.8|41279.4|0
1609900200000|2021-01-06 02:30:00|41479.7|41314.1|41494|41328.4|41495.9|41330.3|41479.7|41314.1|0
1609900500000|2021-01-06 02:35:00|41488.4|41322.8|41520.8|41355|41521.9|41356.1|41476.3|41310.7|0
1609900800000|2021-01-06 02:40:00|41521.5|41355.7|41516.5|41350.7|41521.5|41355.7|41509.3|41343.5|0
1609901100000|2021-01-06 02:45:00|41527.4|41361.6|41520.8|41355|41531.1|41365.3|41505.2|41339.6|0
1609901400000|2021-01-06 02:50:00|41523.6|41357.8|41484.3|41318.7|41523.6|41357.8|41484.3|41318.7|0
1609901700000|2021-01-06 02:55:00|41480.3|41314.7|41472.5|41306.9|41482.9|41317.3|41464|41298.4|0
1609902000000|2021-01-06 03:00:00|41477|41311.4|41463|41297.4|41484|41318.4|41459.1|41293.5|0
1609902300000|2021-01-06 03:05:00|41447.6|41282.2|41436.1|41270.7|41455|41289.6|41436.1|41270.7|0
1609902600000|2021-01-06 03:10:00|41441.4|41276|41434.4|41269|41444.8|41279.4|41434.3|41268.9|0
1609902900000|2021-01-06 03:15:00|41427.6|41262.2|41419.8|41254.4|41433.6|41268.2|41410.7|41245.3|0
1609903200000|2021-01-06 03:20:00|41419|41253.6|41405.8|41240.6|41419.6|41254.2|41403.9|41238.7|0
1609903500000|2021-01-06 03:25:00|41405.6|41240.4|41430.1|41264.7|41432.4|41267|41405.6|41240.4|0
1609903800000|2021-01-06 03:30:00|41425.9|41260.5|41427.1|41261.7|41427.1|41261.7|41403.6|41238.4|0
1609904100000|2021-01-06 03:35:00|41434.8|41269.4|41410.4|41245|41443|41277.6|41409.5|41244.1|0
1609904400000|2021-01-06 03:40:00|41401.2|41236|41395.9|41230.7|41405.2|41240|41390.7|41225.5|0
1609904700000|2021-01-06 03:45:00|41387.2|41222|41396.2|41231|41397.2|41232|41383.5|41218.3|0
1609905000000|2021-01-06 03:50:00|41395.2|41230|41392.9|41227.7|41399.8|41234.6|41390.8|41225.6|0
1609905300000|2021-01-06 03:55:00|41396.4|41231.2|41422.6|41257.2|41422.6|41257.2|41377.8|41212.6|0
1609905600000|2021-01-06 04:00:00|41419.5|41254.1|41399.6|41234.4|41445.9|41280.5|41397.7|41232.5|0
1609905900000|2021-01-06 04:05:00|41400.3|41235.1|41391.2|41226|41400.8|41235.6|41387.6|41222.4|0
1609906200000|2021-01-06 04:10:00|41396.7|41231.5|41385.7|41220.5|41416.9|41251.5|41385.7|41220.5|0
1609906500000|2021-01-06 04:15:00|41382.9|41217.7|41353.3|41188.3|41385.8|41220.6|41353.3|41188.3|0
1609906800000|2021-01-06 04:20:00|41352.9|41187.9|41351.9|41186.9|41357.6|41192.5|41342.8|41177.8|0
1609907100000|2021-01-06 04:25:00|41353.2|41188.2|41361.7|41196.5|41371.1|41205.9|41353.2|41188.2|0
1609907400000|2021-01-06 04:30:00|41360.9|41195.7|41355.1|41190.1|41362.6|41197.4|41355.1|41190.1|0
1609907700000|2021-01-06 04:35:00|41353.1|41188.1|41325.9|41160.9|41353.1|41188.1|41325.9|41160.9|0
1609908000000|2021-01-06 04:40:00|41325.8|41160.8|41302.3|41137.5|41327.8|41162.8|41302.3|41137.5|0
1609908300000|2021-01-06 04:45:00|41305.1|41140.3|41340.3|41175.3|41340.3|41175.3|41305.1|41140.3|0
1609908600000|2021-01-06 04:50:00|41355|41190|41415.5|41250.1|41415.5|41250.1|41350.2|41185.2|0
1609908900000|2021-01-06 04:55:00|41412.7|41247.3|41434.3|41268.9|41436.3|41270.9|41412.7|41247.3|0
1609974600000|2021-01-06 23:10:00|41544.7|41378.9|41519|41353.2|41590|41424|41519|41353.2|0
1609974900000|2021-01-06 23:15:00|41521.9|41356.1|41485.6|41320|41524.4|41358.6|41474.9|41309.3|0
1609975200000|2021-01-06 23:20:00|41503|41337.4|41496.2|41330.6|41508.3|41342.5|41465.5|41299.9|0
1609975500000|2021-01-06 23:25:00|41506.1|41340.5|41463.6|41298|41506.1|41340.5|41463.6|41298|0
1609975800000|2021-01-06 23:30:00|41467.6|41302|41349.2|41184.2|41472.9|41307.3|41349.2|41184.2|0
1609976100000|2021-01-06 23:35:00|41399.7|41234.5|41363.9|41198.7|41399.7|41234.5|41359.7|41194.5|0
1609976400000|2021-01-06 23:40:00|41361.2|41196|41294.6|41129.8|41361.2|41196|41294.6|41129.8|0
1609976700000|2021-01-06 23:45:00|41300.6|41135.8|41233|41068.4|41300.6|41135.8|41214.6|41050|0
1609977000000|2021-01-06 23:50:00|41220.1|41055.5|41245.9|41081.3|41249.7|41085.1|41220.1|41055.5|0
1609977300000|2021-01-06 23:55:00|41236.9|41072.3|41229.2|41064.6|41240.7|41076.1|41229.2|41064.6|0
1609977600000|2021-01-07 00:00:00|41221.7|41057.1|41149.7|40985.5|41221.7|41057.1|41147.2|40983|0
1609977900000|2021-01-07 00:05:00|41140.7|40976.5|41044.3|40880.5|41140.7|40976.5|41042.7|40878.9|0
1609978200000|2021-01-07 00:10:00|41024.1|40860.3|40956.9|40793.3|41024.1|40860.3|40956.9|40793.3|0
1609978500000|2021-01-07 00:15:00|40947|40783.6|40908.8|40745.4|40947|40783.6|40898.2|40735|0
1609978800000|2021-01-07 00:20:00|40956|40792.6|40974.7|40811.1|41014.4|40850.6|40956|40792.6|0
1609979100000|2021-01-07 00:25:00|40990.2|40826.6|40923.2|40759.8|40990.2|40826.6|40923.2|40759.8|0
1609979400000|2021-01-07 00:30:00|40935.6|40772.2|40926.9|40763.5|40950.5|40787.1|40917.6|40754.2|0
1609979700000|2021-01-07 00:35:00|40936.4|40773|41016.9|40853.1|41030.1|40866.3|40936.4|40773|0
1609980000000|2021-01-07 00:40:00|41019.6|40855.8|41010.2|40846.4|41020.4|40856.6|41002.4|40838.8|0
1609980300000|2021-01-07 00:45:00|41009.7|40845.9|40986.4|40822.8|41009.7|40845.9|40983.6|40820|0
1609980600000|2021-01-07 00:50:00|40994.2|40830.6|40999.7|40836.1|41016.5|40852.7|40994.2|40830.6|0
1609980900000|2021-01-07 00:55:00|41007.2|40843.4|40983.2|40819.6|41017.6|40853.8|40972.2|40808.6|0
1609981200000|2021-01-07 01:00:00|40986.6|40823|40976.6|40813|40986.6|40823|40972.4|40808.8|0
1609981500000|2021-01-07 01:05:00|40973.2|40809.6|40944.2|40780.8|40973.2|40809.6|40942.6|40779.2|0
1609981800000|2021-01-07 01:10:00|40944.5|40781.1|40935.3|40771.9|40946.3|40782.9|40926.7|40763.3|0
1609982100000|2021-01-07 01:15:00|40928.7|40765.3|40941.2|40777.8|40941.2|40777.8|40928.7|40765.3|0
1609982400000|2021-01-07 01:20:00|40948.2|40784.8|41019|40855.2|41019|40855.2|40948.2|40784.8|0
1609982700000|2021-01-07 01:25:00|41028.6|40864.8|41053.5|40889.7|41056.2|40892.4|41028.6|40864.8|0
1609983000000|2021-01-07 01:30:00|41047|40883.2|41099.2|40935.2|41112.1|40947.9|41047|40883.2|0
1609983300000|2021-01-07 01:35:00|41095.6|40931.6|41081.7|40917.7|41103|40939|41081.7|40917.7|0
1609983600000|2021-01-07 01:40:00|41085.8|40921.8|41066|40902|41087.9|40923.9|41060.8|40896.8|0
1609983900000|2021-01-07 01:45:00|41069.3|40905.3|41064.8|40900.8|41094.2|40930.2|41060.3|40896.3|0
1609984200000|2021-01-07 01:50:00|41048.4|40884.6|41017.7|40853.9|41052.2|40888.4|41013|40849.2|0
1609984500000|2021-01-07 01:55:00|41019|40855.2|41020.7|40856.9|41033|40869.2|41014.2|40850.4|0
1609984800000|2021-01-07 02:00:00|41021.8|40858|41002.2|40838.6|41027.6|40863.8|41002.2|40838.6|0
1609985100000|2021-01-07 02:05:00|41006.4|40842.8|41029.1|40865.3|41029.1|40865.3|41006.4|40842.8|0
1609985400000|2021-01-07 02:10:00|41024.3|40860.5|41042.2|40878.4|41048.6|40884.8|41024.3|40860.5|0
1609985700000|2021-01-07 02:15:00|41042.1|40878.3|41027.4|40863.6|41042.1|40878.3|41027.4|40863.6|0
1609986000000|2021-01-07 02:20:00|41019.3|40855.5|41033.8|40870|41039.3|40875.5|41019.3|40855.5|0
1609986300000|2021-01-07 02:25:00|41036.8|40873|41014.3|40850.5|41039|40875.2|41014.3|40850.5|0
1609986600000|2021-01-07 02:30:00|41009.5|40845.7|40986.3|40822.7|41012.5|40848.7|40986.3|40822.7|0
1609986900000|2021-01-07 02:35:00|40985.2|40821.6|40988.6|40825|40992.7|40829.1|40978.1|40814.5|0
1609987200000|2021-01-07 02:40:00|40989.3|40825.7|41008.7|40844.9|41011.4|40847.6|40989.3|40825.7|0
1609987500000|2021-01-07 02:45:00|41012.3|40848.5|41011.8|40848|41019.5|40855.7|41001.8|40838.2|0
1609987800000|2021-01-07 02:50:00|41017.1|40853.3|41022.1|40858.3|41022.1|40858.3|41011.5|40847.7|0
1609988100000|2021-01-07 02:55:00|41020|40856.2|41038.4|40874.6|41047.2|40883.4|41014.8|40851|0
1609988400000|2021-01-07 03:00:00|41033.9|40870.1|41073.6|40909.6|41073.6|40909.6|41033.9|40870.1|0
1609988700000|2021-01-07 03:05:00|41080.7|40916.7|41109.1|40944.9|41112.6|40948.4|41080.7|40916.7|0
1609989000000|2021-01-07 03:10:00|41105.2|40941.2|41070.9|40906.9|41105.3|40941.3|41060.2|40896.2|0
1609989300000|2021-01-07 03:15:00|41071.4|40907.4|41058.9|40894.9|41071.4|40907.4|41057.5|40893.5|0
1609989600000|2021-01-07 03:20:00|41057.9|40893.9|41034.5|40870.7|41057.9|40893.9|41029.4|40865.6|0
1609989900000|2021-01-07 03:25:00|41031.7|40867.9|41027.6|40863.8|41031.7|40867.9|41022.7|40858.9|0
1609990200000|2021-01-07 03:30:00|41025.1|40861.3|41003.2|40839.6|41025.1|40861.3|40997.7|40834.1|0
1609990500000|2021-01-07 03:35:00|40997.1|40833.5|40985.8|40822.2|40998|40834.4|40983.1|40819.5|0
1609990800000|2021-01-07 03:40:00|40987.4|40823.8|40978.7|40815.1|40987.4|40823.8|40972.1|40808.5|0
1609991100000|2021-01-07 03:45:00|40980.2|40816.6|41031.1|40867.3|41031.1|40867.3|40980.2|40816.6|0
1609991400000|2021-01-07 03:50:00|41030.5|40866.7|41033.4|40869.6|41045.3|40881.5|41030.5|40866.7|0
1609991700000|2021-01-07 03:55:00|41024.2|40860.4|41011.4|40847.6|41024.2|40860.4|40999.2|40835.6|0
1609992000000|2021-01-07 04:00:00|41015.5|40851.7|41012.9|40849.1|41015.5|40851.7|40999.5|40835.9|0
1609992300000|2021-01-07 04:05:00|41008.1|40844.3|41039.1|40875.3|41045|40881.2|40999.9|40836.3|0
1609992600000|2021-01-07 04:10:00|41027.3|40863.5|40984.2|40820.6|41029.9|40866.1|40982.8|40819.2|0
1609992900000|2021-01-07 04:15:00|40981.3|40817.7|40991.5|40827.9|40996.7|40833.1|40977.9|40814.3|0
1609993200000|2021-01-07 04:20:00|40985.2|40821.6|40977.5|40813.9|40985.2|40821.6|40977.5|40813.9|0
1609993500000|2021-01-07 04:25:00|40980.4|40816.8|40991.3|40827.7|40993.2|40829.6|40975.6|40812|0
1609993800000|2021-01-07 04:30:00|40986.1|40822.5|40978.5|40814.9|40986.1|40822.5|40970.4|40806.8|0
1609994100000|2021-01-07 04:35:00|40975.9|40812.3|40992.2|40828.6|40992.2|40828.6|40972.4|40808.8|0
1609994400000|2021-01-07 04:40:00|40993.3|40829.7|40986.9|40823.3|40993.3|40829.7|40976.3|40812.7|0
1609994700000|2021-01-07 04:45:00|40991.3|40827.7|41006.4|40842.8|41006.4|40842.8|40986.1|40822.5|0
1609995000000|2021-01-07 04:50:00|41018.8|40855|41044.6|40880.8|41048.1|40884.3|41010.5|40846.7|0
1609995300000|2021-01-07 04:55:00|41047.4|40883.6|41078.1|40914.1|41078.1|40914.1|41036|40872.2|0
1610061000000|2021-01-07 23:10:00|41135.7|40971.5|41134.8|40970.6|41143.9|40979.7|41050.4|40886.6|0
1610061300000|2021-01-07 23:15:00|41149.9|40985.7|41147|40982.8|41177|41012.6|41086.8|40922.8|0
1610061600000|2021-01-07 23:20:00|41152.7|40988.5|41100.2|40936.2|41173.2|41008.8|41100.2|40936.2|0
1610061900000|2021-01-07 23:25:00|41093|40929|41136.5|40972.3|41145.8|40981.6|41086.5|40922.5|0
1610062200000|2021-01-07 23:30:00|41097.5|40933.5|41127.8|40963.6|41127.8|40963.6|41077|40913|0
1610062500000|2021-01-07 23:35:00|41124.3|40960.1|41041.8|40878|41124.3|40960.1|41041.8|40878|0
1610062800000|2021-01-07 23:40:00|41049.7|40885.9|41071.7|40907.7|41088.9|40924.9|41043.3|40879.5|0
1610063100000|2021-01-07 23:45:00|41042.8|40879|41089.4|40925.4|41109.9|40945.7|41042.8|40879|0
1610063400000|2021-01-07 23:50:00|41102.4|40938.4|41088.2|40924.2|41104.6|40940.6|41085|40921|0
1610063700000|2021-01-07 23:55:00|41095.3|40931.3|41087.6|40923.6|41101.4|40937.4|41059.1|40895.1|0
1610064000000|2021-01-08 00:00:00|41078.8|40914.8|41063.9|40899.9|41088.5|40924.5|41044.6|40880.8|0
1610064300000|2021-01-08 00:05:00|41039.1|40875.3|41056.7|40892.9|41056.7|40892.9|40996.1|40832.5|0
1610064600000|2021-01-08 00:10:00|41049.1|40885.3|41038.8|40875|41051.3|40887.5|41030.7|40866.9|0
1610064900000|2021-01-08 00:15:00|41031.8|40868|40992.2|40828.6|41034.9|40871.1|40980.3|40816.7|0
1610065200000|2021-01-08 00:20:00|40986.3|40822.7|41003.6|40840|41008|40844.2|40968.6|40805|0
1610065500000|2021-01-08 00:25:00|41010.5|40846.7|40998.7|40835.1|41015.2|40851.4|40985.9|40822.3|0
1610065800000|2021-01-08 00:30:00|41001.4|40837.8|41000.6|40837|41011.3|40847.5|40984.8|40821.2|0
1610066100000|2021-01-08 00:35:00|40998|40834.4|41031.1|40867.3|41036.5|40872.7|40998|40834.4|0
1610066400000|2021-01-08 00:40:00|41033|40869.2|41115.4|40951.2|41115.8|40951.6|41033|40869.2|0
1610066700000|2021-01-08 00:45:00|41127.5|40963.3|41153|40988.8|41153|40988.8|41120.1|40955.9|0
1610067000000|2021-01-08 00:50:00|41145.2|40981|41235.2|41070.6|41235.2|41070.6|41136|40971.8|0
1610067300000|2021-01-08 00:55:00|41226.7|41062.1|41233.6|41069|41245|41080.4|41218.5|41053.9|0
1610067600000|2021-01-08 01:00:00|41218|41053.4|41174.9|41010.5|41218|41053.4|41138.7|40974.5|0
1610067900000|2021-01-08 01:05:00|41179.5|41015.1|41164.2|40999.8|41179.5|41015.1|41149.2|40985|0
1610068200000|2021-01-08 01:10:00|41165.5|41001.1|41202.4|41038|41202.4|41038|41153.2|40989|0
1610068500000|2021-01-08 01:15:00|41240.2|41075.6|41270.6|41105.8|41270.6|41105.8|41232.2|41067.6|0
1610068800000|2021-01-08 01:20:00|41271.6|41106.8|41311.1|41146.1|41311.1|41146.1|41265.4|41100.6|0
1610069100000|2021-01-08 01:25:00|41296.3|41131.5|41301|41136.2|41302|41137.2|41256.7|41092.1|0
1610069400000|2021-01-08 01:30:00|41294.6|41129.8|41240.1|41075.5|41294.6|41129.8|41240.1|41075.5|0
1610069700000|2021-01-08 01:35:00|41248.9|41084.3|41267.1|41102.3|41271.9|41107.1|41245.3|41080.7|0
1610070000000|2021-01-08 01:40:00|41259.1|41094.3|41179.2|41014.8|41259.1|41094.3|41179.2|41014.8|0
1610070300000|2021-01-08 01:45:00|41196.4|41032|41208|41043.4|41232.6|41068|41183.1|41018.7|0
1610070600000|2021-01-08 01:50:00|41192.2|41027.8|41193.9|41029.5|41204.3|41039.9|41186.1|41021.7|0
1610070900000|2021-01-08 01:55:00|41184.3|41019.9|41152.8|40988.6|41184.3|41019.9|41132.5|40968.3|0
1610071200000|2021-01-08 02:00:00|41153.3|40989.1|41211.6|41047|41214.3|41049.7|41153.3|40989.1|0
1610071500000|2021-01-08 02:05:00|41233|41068.4|41225.4|41060.8|41240.3|41075.7|41219.4|41054.8|0
1610071800000|2021-01-08 02:10:00|41213.3|41048.7|41181.8|41017.4|41213.3|41048.7|41146.4|40982.2|0
1610072100000|2021-01-08 02:15:00|41192.6|41028.2|41193|41028.6|41197.6|41033.2|41189.2|41024.8|0
1610072400000|2021-01-08 02:20:00|41191.1|41026.7|41155.2|40991|41191.1|41026.7|41125.3|40961.1|0
1610072700000|2021-01-08 02:25:00|41160.7|40996.3|41183.4|41019|41201.4|41037|41160.7|40996.3|0
1610073000000|2021-01-08 02:30:00|41174.2|41009.8|41160.2|40995.8|41179.2|41014.8|41148.7|40984.5|0
1610073300000|2021-01-08 02:35:00|41180.7|41016.3|41191.1|41026.7|41194.9|41030.5|41180.7|41016.3|0
1610073600000|2021-01-08 02:40:00|41183.9|41019.5|41269.1|41104.3|41269.1|41104.3|41181.9|41017.5|0
1610073900000|2021-01-08 02:45:00|41304|41139.2|41246.8|41082.2|41304|41139.2|41232.4|41067.8|0
1610074200000|2021-01-08 02:50:00|41246.7|41082.1|41258.3|41093.5|41271.8|41107|41243.8|41079.2|0
1610074500000|2021-01-08 02:55:00|41258.5|41093.7|41284.5|41119.7|41284.5|41119.7|41240.8|41076.2|0
1610074800000|2021-01-08 03:00:00|41285.7|41120.9|41289.5|41124.7|41298.5|41133.7|41269|41104.2|0
1610075100000|2021-01-08 03:05:00|41282.2|41117.4|41299.7|41134.9|41301.9|41137.1|41281.5|41116.7|0
1610075400000|2021-01-08 03:10:00|41294.3|41129.5|41303.3|41138.5|41303.3|41138.5|41276|41111.2|0
1610075700000|2021-01-08 03:15:00|41309.1|41144.1|41300.6|41135.8|41310.2|41145.2|41296.6|41131.8|0
1610076000000|2021-01-08 03:20:00|41304.3|41139.5|41301.4|41136.6|41318.2|41153.2|41301.4|41136.6|0
1610076300000|2021-01-08 03:25:00|41305.1|41140.3|41333.3|41168.3|41333.3|41168.3|41305.1|41140.3|0
1610076600000|2021-01-08 03:30:00|41333.8|41168.8|41332.9|41167.9|41337.2|41172.2|41325.7|41160.7|0
1610076900000|2021-01-08 03:35:00|41328.5|41163.5|41389.4|41224.2|41389.4|41224.2|41328.5|41163.5|0
1610077200000|2021-01-08 03:40:00|41412.2|41246.8|41476.4|41310.8|41476.4|41310.8|41412.2|41246.8|0
1610077500000|2021-01-08 03:45:00|41455.2|41289.8|41457.9|41292.3|41490.5|41324.9|41439.6|41274.2|0
1610077800000|2021-01-08 03:50:00|41468.9|41303.3|41467.7|41302.1|41500.8|41335.2|41467.7|41302.1|0
1610078100000|2021-01-08 03:55:00|41477|41311.4|41499.1|41333.5|41503.1|41337.5|41471|41305.4|0
1610078400000|2021-01-08 04:00:00|41501.2|41335.6|41487.8|41322.2|41515.3|41349.5|41471.7|41306.1|0
1610078700000|2021-01-08 04:05:00|41486.5|41320.9|41524.3|41358.5|41524.3|41358.5|41484.3|41318.7|0
1610079000000|2021-01-08 04:10:00|41516.9|41351.1|41482.2|41316.6|41520|41354.2|41482.2|41316.6|0
1610079300000|2021-01-08 04:15:00|41471|41305.4|41493.3|41327.7|41495.6|41330|41460|41294.4|0
1610079600000|2021-01-08 04:20:00|41489.4|41323.8|41502.3|41336.7|41502.7|41337.1|41476|41310.4|0
1610079900000|2021-01-08 04:25:00|41506.7|41341.1|41528.2|41362.4|41540.7|41374.9|41506.7|41341.1|0
1610080200000|2021-01-08 04:30:00|41528.6|41362.8|41526.9|41361.1|41528.6|41362.8|41512.7|41346.9|0
1610080500000|2021-01-08 04:35:00|41528.2|41362.4|41552.5|41386.7|41559.5|41393.5|41516.1|41350.3|0
1610080800000|2021-01-08 04:40:00|41562.4|41396.4|41540.1|41374.3|41562.4|41396.4|41530.3|41364.5|0
1610081100000|2021-01-08 04:45:00|41542.2|41376.4|41543.8|41378|41563.3|41397.3|41537.7|41371.9|0
1610081400000|2021-01-08 04:50:00|41552.2|41386.4|41567.8|41401.8|41577.8|41411.8|41546.6|41380.8|0
1610081700000|2021-01-08 04:55:00|41569.6|41403.6|41574.2|41408.2|41587.3|41421.3|41569.2|41403.2|0
1610320200000|2021-01-10 23:10:00|41762.3|41595.5|41776.4|41609.6|41776.4|41609.6|41726.1|41559.5|0
1610320500000|2021-01-10 23:15:00|41771.7|41604.9|41858.9|41691.7|41878.5|41711.3|41771.7|41604.9|0
1610320800000|2021-01-10 23:20:00|41886.3|41719.1|41856.1|41689.1|41886.3|41719.1|41793.4|41626.6|0
1610321100000|2021-01-10 23:25:00|41845.2|41678.2|41772.2|41605.4|41845.5|41678.5|41772.2|41605.4|0
1610321400000|2021-01-10 23:30:00|41770|41603.2|41696.9|41530.5|41782.1|41615.3|41696.9|41530.5|0
1610321700000|2021-01-10 23:35:00|41699.1|41532.7|41704.7|41538.3|41713.6|41547|41678.8|41512.4|0
1610322000000|2021-01-10 23:40:00|41709.8|41543.2|41687.1|41520.7|41746.4|41579.8|41687.1|41520.7|0
1610322300000|2021-01-10 23:45:00|41691.9|41525.5|41640.7|41474.5|41691.9|41525.5|41636|41469.8|0
1610322600000|2021-01-10 23:50:00|41637.5|41471.3|41651|41484.8|41658.9|41492.5|41637.5|41471.3|0
1610322900000|2021-01-10 23:55:00|41658.5|41492.1|41737.5|41570.9|41747.1|41580.5|41658.5|41492.1|0
1610323200000|2021-01-11 00:00:00|41726.7|41560.1|41725.6|41559|41733|41566.4|41713.9|41547.3|0
1610323500000|2021-01-11 00:05:00|41726.5|41559.9|41654.9|41488.7|41747.5|41580.9|41654.9|41488.7|0
1610323800000|2021-01-11 00:10:00|41648.3|41482.1|41704.3|41537.9|41716.4|41549.8|41625.2|41459|0
1610324100000|2021-01-11 00:15:00|41724.9|41558.3|41692.3|41525.9|41731.8|41565.2|41692.3|41525.9|0
1610324400000|2021-01-11 00:20:00|41687.7|41521.3|41663.4|41497|41700.4|41534|41663.4|41497|0
1610324700000|2021-01-11 00:25:00|41654.4|41488.2|41610.2|41444|41654.4|41488.2|41585.5|41419.5|0
1610325000000|2021-01-11 00:30:00|41605.6|41439.6|41540.6|41374.8|41628|41461.8|41540.6|41374.8|0
1610325300000|2021-01-11 00:35:00|41527.6|41361.8|41556.4|41390.6|41568.7|41402.7|41525|41359.2|0
1610325600000|2021-01-11 00:40:00|41559.6|41393.6|41525|41359.2|41559.6|41393.6|41497.4|41331.8|0
1610325900000|2021-01-11 00:45:00|41530.5|41364.7|41531.9|41366.1|41551.6|41385.8|41523.2|41357.4|0
1610326200000|2021-01-11 00:50:00|41537.1|41371.3|41573.2|41407.2|41573.2|41407.2|41535.4|41369.6|0
1610326500000|2021-01-11 00:55:00|41571.4|41405.4|41569.3|41403.3|41593.4|41427.4|41562|41396|0
1610326800000|2021-01-11 01:00:00|41564.7|41398.7|41575.4|41409.4|41583.8|41417.8|41552|41386.2|0
1610327100000|2021-01-11 01:05:00|41569.6|41403.6|41521|41355.2|41569.6|41403.6|41517.3|41351.5|0
1610327400000|2021-01-11 01:10:00|41518.7|41352.9|41497.2|41331.6|41519.6|41353.8|41497.2|41331.6|0
1610327700000|2021-01-11 01:15:00|41500.4|41334.8|41479.4|41313.8|41500.4|41334.8|41443.4|41278|0
1610328000000|2021-01-11 01:20:00|41483.5|41317.9|41483.2|41317.6|41490.6|41325|41466.6|41301|0
1610328300000|2021-01-11 01:25:00|41472.8|41307.2|41443.5|41278.1|41472.8|41307.2|41437.3|41271.9|0
1610328600000|2021-01-11 01:30:00|41452.5|41287.1|41396.9|41231.7|41452.5|41287.1|41396.9|41231.7|0
1610328900000|2021-01-11 01:35:00|41421.5|41256.1|41395.7|41230.5|41421.5|41256.1|41376.2|41211|0
1610329200000|2021-01-11 01:40:00|41389.3|41224.1|41355.9|41190.9|41392.7|41227.5|41355.9|41190.9|0
1610329500000|2021-01-11 01:45:00|41352.1|41187.1|41361.7|41196.5|41370.2|41205|41338.5|41173.5|0
1610329800000|2021-01-11 01:50:00|41355.8|41190.8|41337.1|41172.1|41374.2|41209|41337.1|41172.1|0
1610330100000|2021-01-11 01:55:00|41351.9|41186.9|41355.5|41190.5|41365.2|41200|41351.6|41186.6|0
1610330400000|2021-01-11 02:00:00|41370.6|41205.4|41314.7|41149.7|41373.5|41208.3|41314.7|41149.7|0
1610330700000|2021-01-11 02:05:00|41311.7|41146.7|41297.6|41132.8|41334.6|41169.6|41281.8|41117|0
1610331000000|2021-01-11 02:10:00|41298.5|41133.7|41313.1|41148.1|41338.4|41173.4|41274.8|41110|0
1610331300000|2021-01-11 02:15:00|41321.4|41156.4|41306.5|41141.7|41329.1|41164.1|41283.5|41118.7|0
1610331600000|2021-01-11 02:20:00|41310.3|41145.3|41324.3|41159.3|41328.9|41163.9|41300.5|41135.7|0
1610331900000|2021-01-11 02:25:00|41322.3|41157.3|41306.6|41141.8|41338.8|41173.8|41306.6|41141.8|0
1610332200000|2021-01-11 02:30:00|41296.1|41131.3|41254.6|41090|41296.1|41131.3|41246.9|41082.3|0
1610332500000|2021-01-11 02:35:00|41286.6|41121.8|41279.1|41114.3|41287.8|41123|41230.4|41065.8|0
1610332800000|2021-01-11 02:40:00|41281.9|41117.1|41242.9|41078.3|41282.7|41117.9|41242.9|41078.3|0
1610333100000|2021-01-11 02:45:00|41249.1|41084.5|41225.1|41060.5|41249.1|41084.5|41225.1|41060.5|0
1610333400000|2021-01-11 02:50:00|41221.3|41056.7|41207.6|41043|41221.3|41056.7|41182.6|41018.2|0
1610333700000|2021-01-11 02:55:00|41206.5|41042.1|41182.7|41018.3|41206.5|41042.1|41166.2|41001.8|0
1610334000000|2021-01-11 03:00:00|41191.3|41026.9|41215.1|41050.5|41217.1|41052.5|41191.3|41026.9|0
1610334300000|2021-01-11 03:05:00|41194.7|41030.3|41171.5|41007.1|41195.3|41030.9|41170.2|41005.8|0
1610334600000|2021-01-11 03:10:00|41159.3|40994.9|41091.9|40927.9|41159.3|40994.9|41091.9|40927.9|0
1610334900000|2021-01-11 03:15:00|41101|40937|41066.2|40902.2|41101|40937|41059.5|40895.5|0
1610335200000|2021-01-11 03:20:00|41068.1|40904.1|41105.3|40941.3|41105.3|40941.3|41060.6|40896.6|0
1610335500000|2021-01-11 03:25:00|41104.5|40940.5|41116.9|40952.7|41137.6|40973.4|41099.1|40935.1|0
1610335800000|2021-01-11 03:30:00|41105.3|40941.3|41104.8|40940.8|41118.1|40953.9|41094.7|40930.7|0
1610336100000|2021-01-11 03:35:00|41090.7|40926.7|41087|40923|41110.6|40946.4|41084.8|40920.8|0
1610336400000|2021-01-11 03:40:00|41092|40928|41110.5|40946.3|41115.3|40951.1|41092|40928|0
1610336700000|2021-01-11 03:45:00|41110.6|40946.4|41102.2|40938.2|41110.6|40946.4|41084.5|40920.5|0
1610337000000|2021-01-11 03:50:00|41129.9|40965.7|41156.5|40992.3|41172.6|41008.2|41129.9|40965.7|0
1610337300000|2021-01-11 03:55:00|41160.1|40995.7|41146.7|40982.5|41161.5|40997.1|41146.7|40982.5|0
1610337600000|2021-01-11 04:00:00|41150.9|40986.7|41164.1|40999.7|41164.1|40999.7|41131|40966.8|0
1610337900000|2021-01-11 04:05:00|41158.7|40994.3|41156.6|40992.4|41162.4|40998|41140.1|40975.9|0
1610338200000|2021-01-11 04:10:00|41153|40988.8|41136.5|40972.3|41153|40988.8|41136.5|40972.3|0
1610338500000|2021-01-11 04:15:00|41136.2|40972|41101.5|40937.5|41139.7|40975.5|41087.9|40923.9|0
1610338800000|2021-01-11 04:20:00|41107.4|40943.2|41120|40955.8|41120|40955.8|41102.5|40938.5|0
1610339100000|2021-01-11 04:25:00|41119.9|40955.7|41119.1|40954.9|41136.1|40971.9|41116.1|40951.9|0
1610339400000|2021-01-11 04:30:00|41112.2|40948|41062.3|40898.3|41112.2|40948|41060.9|40896.9|0
1610339700000|2021-01-11 04:35:00|41070.4|40906.4|41067.3|40903.3|41080.8|40916.8|41055.8|40892|0
1610340000000|2021-01-11 04:40:00|41062.9|40898.9|41084.5|40920.5|41087.4|40923.4|41062.9|40898.9|0
1610340300000|2021-01-11 04:45:00|41074|40910|41087.1|40923.1|41088|40924|41074|40910|0
1610340600000|2021-01-11 04:50:00|41082.6|40918.6|41082.7|40918.7|41087.8|40923.8|41073.7|40909.7|0
1610340900000|2021-01-11 04:55:00|41084.8|40920.8|41146.4|40982.2|41147.7|40983.5|41084.8|40920.8|0
1610406600000|2021-01-11 23:10:00|41211|41046.4|41262.3|41097.5|41285.3|41120.5|41211|41046.4|0
1610406900000|2021-01-11 23:15:00|41264.1|41099.3|41185.4|41021|41273.3|41108.5|41185.4|41021|0
1610407200000|2021-01-11 23:20:00|41166.6|41002.2|41136.6|40972.4|41166.6|41002.2|41123.7|40959.5|0
1610407500000|2021-01-11 23:25:00|41150|40985.8|41121.1|40956.9|41152.4|40988.2|41106.3|40942.3|0
1610407800000|2021-01-11 23:30:00|41113.3|40949.1|41143.7|40979.5|41153.3|40989.1|41089.3|40925.3|0
1610408100000|2021-01-11 23:35:00|41085.9|40921.9|41043.7|40879.9|41085.9|40921.9|41033.6|40869.8|0
1610408400000|2021-01-11 23:40:00|41039|40875.2|41054.2|40890.4|41060.6|40896.6|41039|40875.2|0
1610408700000|2021-01-11 23:45:00|41039.1|40875.3|41023.6|40859.8|41062.4|40898.4|41014.9|40851.1|0
1610409000000|2021-01-11 23:50:00|41023.2|40859.4|41004.1|40840.5|41025|40861.2|41004.1|40840.5|0
1610409300000|2021-01-11 23:55:00|40994.6|40831|41004.6|40841|41017.3|40853.5|40986.3|40822.7|0
1610409600000|2021-01-12 00:00:00|41012.6|40848.8|40978|40814.4|41012.6|40848.8|40961.2|40797.6|0
1610409900000|2021-01-12 00:05:00|40967.5|40803.9|41013.6|40849.8|41037.5|40873.7|40966.1|40802.5|0
1610410200000|2021-01-12 00:10:00|40999.8|40836.2|41011.3|40847.5|41019.8|40856|40999.8|40836.2|0
1610410500000|2021-01-12 00:15:00|41025.3|40861.5|41059.6|40895.6|41059.6|40895.6|41013.3|40849.5|0
1610410800000|2021-01-12 00:20:00|41061.7|40897.7|41036.1|40872.3|41061.7|40897.7|41036.1|40872.3|0
1610411100000|2021-01-12 00:25:00|41034.5|40870.7|41026|40862.2|41047.4|40883.6|41026|40862.2|0
1610411400000|2021-01-12 00:30:00|41037.8|40874|41056.7|40892.9|41056.7|40892.9|41018.6|40854.8|0
1610411700000|2021-01-12 00:35:00|41053.8|40890|41033.7|40869.9|41053.8|40890|41033.7|40869.9|0
1610412000000|2021-01-12 00:40:00|41042.9|40879.1|41044.3|40880.5|41058.7|40894.7|41040.7|40876.9|0
1610412300000|2021-01-12 00:45:00|41050.4|40886.6|41119.8|40955.6|41124.7|40960.5|41050.4|40886.6|0
1610412600000|2021-01-12 00:50:00|41144.1|40979.9|41149.3|40985.1|41158.1|40993.7|41142.5|40978.3|0
1610412900000|2021-01-12 00:55:00|41136.9|40972.7|41126.6|40962.4|41136.9|40972.7|41104.1|40940.1|0
1610413200000|2021-01-12 01:00:00|41108.4|40944.2|41077.5|40913.5|41108.4|40944.2|41065.3|40901.3|0
1610413500000|2021-01-12 01:05:00|41089.6|40925.6|41054|40890.2|41092.4|40928.4|41054|40890.2|0
1610413800000|2021-01-12 01:10:00|41049|40885.2|41046.9|40883.1|41049|40885.2|41032.9|40869.1|0
1610414100000|2021-01-12 01:15:00|41044.7|40880.9|41016.2|40852.4|41045.7|40881.9|41001.8|40838.2|0
1610414400000|2021-01-12 01:20:00|41012.8|40849|40964.6|40801|41013.3|40849.5|40964.6|40801|0
1610414700000|2021-01-12 01:25:00|40965.5|40801.9|40957.5|40793.9|40977.3|40813.7|40942.5|40779.1|0
1610415000000|2021-01-12 01:30:00|40950.4|40787|41015.4|40851.6|41015.4|40851.6|40934.6|40771.2|0
1610415300000|2021-01-12 01:35:00|41021.6|40857.8|40983.3|40819.7|41028.6|40864.8|40967.4|40803.8|0
1610415600000|2021-01-12 01:40:00|40995.1|40831.5|40942.7|40779.3|40997.5|40833.9|40942.7|40779.3|0
1610415900000|2021-01-12 01:45:00|40952.1|40788.7|40930.8|40767.4|40953.9|40790.5|40930.8|40767.4|0
1610416200000|2021-01-12 01:50:00|40936.2|40772.8|40906.4|40743.2|40936.2|40772.8|40906.4|40743.2|0
1610416500000|2021-01-12 01:55:00|40919.4|40756|40943.8|40780.4|40946.1|40782.7|40919.4|40756|0
1610416800000|2021-01-12 02:00:00|40946.8|40783.4|40894.5|40731.3|40952|40788.6|40894.5|40731.3|0
1610417100000|2021-01-12 02:05:00|40897.1|40733.9|40849.1|40686.1|40898.4|40735.2|40848.3|40685.3|0
1610417400000|2021-01-12 02:10:00|40834.7|40671.7|40812.9|40649.9|40839.1|40676.1|40798.8|40636|0
1610417700000|2021-01-12 02:15:00|40801.9|40639.1|40797.3|40634.5|40812.1|40649.1|40778.9|40616.1|0
1610418000000|2021-01-12 02:20:00|40801.5|40638.7|40795|40632.2|40818.4|40655.4|40795|40632.2|0
1610418300000|2021-01-12 02:25:00|40798|40635.2|40771.2|40608.4|40798|40635.2|40770.9|40608.1|0
1610418600000|2021-01-12 02:30:00|40768.9|40606.1|40754.1|40591.5|40777.4|40614.6|40741.8|40579.2|0
1610418900000|2021-01-12 02:35:00|40752.1|40589.5|40738.3|40575.7|40757.4|40594.6|40737|40574.4|0
1610419200000|2021-01-12 02:40:00|40736.3|40573.7|40787.9|40625.1|40819.5|40656.5|40736.3|40573.7|0
1610419500000|2021-01-12 02:45:00|40792.3|40629.5|40809.9|40646.9|40832.6|40669.6|40792.3|40629.5|0
1610419800000|2021-01-12 02:50:00|40815.7|40652.7|40795|40632.2|40815.7|40652.7|40779.2|40616.4|0
1610420100000|2021-01-12 02:55:00|40797.4|40634.6|40819.4|40656.4|40819.4|40656.4|40787.1|40624.3|0
1610420400000|2021-01-12 03:00:00|40823.4|40660.4|40867.7|40704.5|40871.2|40708|40823.4|40660.4|0
1610420700000|2021-01-12 03:05:00|40870.5|40707.3|40855.6|40692.6|40888.7|40725.5|40855.6|40692.6|0
1610421000000|2021-01-12 03:10:00|40859.7|40696.5|40880.2|40717|40904.5|40741.3|40858.8|40695.6|0
1610421300000|2021-01-12 03:15:00|40886.6|40723.4|40891.7|40728.5|40900.7|40737.5|40876.2|40713|0
1610421600000|2021-01-12 03:20:00|40875.8|40712.6|40846.5|40683.5|40878|40714.8|40846.5|40683.5|0
1610421900000|2021-01-12 03:25:00|40842.5|40679.5|40846|40683|40846|40683|40820.6|40657.6|0
1610422200000|2021-01-12 03:30:00|40852.3|40689.3|40846.2|40683.2|40865.9|40702.7|40846.2|40683.2|0
1610422500000|2021-01-12 03:35:00|40844.1|40681.1|40843|40680|40848.5|40685.5|40823.8|40660.8|0
1610422800000|2021-01-12 03:40:00|40850.2|40687.2|40843.7|40680.7|40860.9|40697.7|40835|40672|0
1610423100000|2021-01-12 03:45:00|40845.1|40682.1|40820.2|40657.2|40847.8|40684.8|40810.7|40647.7|0
1610423400000|2021-01-12 03:50:00|40815.6|40652.6|40834.5|40671.5|40834.5|40671.5|40815.6|40652.6|0
1610423700000|2021-01-12 03:55:00|40858|40694.8|40873.5|40710.3|40881.2|40718|40852.1|40689.1|0
1610424000000|2021-01-12 04:00:00|40882.2|40719|40858|40694.8|40882.2|40719|40854.8|40691.8|0
1610424300000|2021-01-12 04:05:00|40857.1|40693.9|40848.7|40685.7|40865.4|40702.2|40848.7|40685.7|0
1610424600000|2021-01-12 04:10:00|40849.1|40686.1|40832|40669|40861.8|40698.6|40823|40660|0
1610424900000|2021-01-12 04:15:00|40827.8|40664.8|40828.8|40665.8|40847.7|40684.7|40827.4|40664.4|0
1610425200000|2021-01-12 04:20:00|40827.2|40664.2|40831.5|40668.5|40840.3|40677.3|40823.2|40660.2|0
1610425500000|2021-01-12 04:25:00|40839.1|40676.1|40831.2|40668.2|40840.5|40677.5|40824.4|40661.4|0
1610425800000|2021-01-12 04:30:00|40832.9|40669.9|40822.6|40659.6|40833.6|40670.6|40810.5|40647.5|0
1610426100000|2021-01-12 04:35:00|40825|40662|40864.1|40700.9|40889.2|40726|40825|40662|0
1610426400000|2021-01-12 04:40:00|40872.7|40709.5|40833.5|40670.5|40873.5|40710.3|40827.3|40664.3|0
1610426700000|2021-01-12 04:45:00|40829.5|40666.5|40821.5|40658.5|40833|40670|40820.9|40657.9|0
1610427000000|2021-01-12 04:50:00|40829.2|40666.2|40861.5|40698.3|40877.3|40714.1|40829.2|40666.2|0
1610427300000|2021-01-12 04:55:00|40853.2|40690.2|40819.5|40656.5|40853.2|40690.2|40819.5|40656.5|0
1610493000000|2021-01-12 23:10:00|40247.9|40087.3|40287.4|40126.6|40334.9|40173.9|40247.9|40087.3|0
1610493300000|2021-01-12 23:15:00|40329.5|40168.5|40416|40254.6|40433.4|40272|40329.5|40168.5|0
1610493600000|2021-01-12 23:20:00|40447|40285.6|40463.9|40302.3|40497.6|40336|40440.4|40279|0
1610493900000|2021-01-12 23:25:00|40452.9|40291.5|40495.9|40334.3|40552.5|40390.7|40452.9|40291.5|0
1610494200000|2021-01-12 23:30:00|40489|40327.4|40472.3|40310.7|40509.3|40347.5|40459.6|40298|0
1610494500000|2021-01-12 23:35:00|40469.6|40308|40460.7|40299.1|40497.4|40335.8|40446.8|40285.4|0
1610494800000|2021-01-12 23:40:00|40467.3|40305.7|40455.6|40294.2|40467.3|40305.7|40425.1|40263.7|0
1610495100000|2021-01-12 23:45:00|40441.7|40280.3|40443.7|40282.3|40449|40287.6|40433.7|40272.3|0
1610495400000|2021-01-12 23:50:00|40450.1|40288.7|40396.4|40235.2|40450.1|40288.7|40374.3|40213.1|0
1610495700000|2021-01-12 23:55:00|40382.7|40221.5|40377.9|40216.7|40419.7|40258.3|40372.8|40211.6|0
1610496000000|2021-01-13 00:00:00|40384.3|40223.1|40350.5|40189.5|40387.2|40226|40335.8|40174.8|0
1610496300000|2021-01-13 00:05:00|40358.5|40197.3|40317.3|40156.3|40358.5|40197.3|40312.8|40151.8|0
1610496600000|2021-01-13 00:10:00|40321.8|40160.8|40300.7|40139.9|40323.5|40162.5|40299.8|40139|0
1610496900000|2021-01-13 00:15:00|40301.9|40141.1|40384.7|40223.5|40434|40272.6|40301.9|40141.1|0
1610497200000|2021-01-13 00:20:00|40377.2|40216|40353.4|40192.4|40397.8|40236.6|40338.7|40177.7|0
1610497500000|2021-01-13 00:25:00|40350.3|40189.3|40343.1|40182.1|40352.3|40191.3|40325.7|40164.7|0
1610497800000|2021-01-13 00:30:00|40347.4|40186.4|40345.7|40184.7|40363|40201.8|40339.4|40178.4|0
1610498100000|2021-01-13 00:35:00|40342.7|40181.7|40300.2|40139.4|40342.7|40181.7|40300.2|40139.4|0
1610498400000|2021-01-13 00:40:00|40300.6|40139.8|40301.6|40140.8|40303|40142.2|40289.6|40128.8|0
1610498700000|2021-01-13 00:45:00|40314.1|40153.1|40281.9|40121.1|40327.2|40166.2|40281.9|40121.1|0
1610499000000|2021-01-13 00:50:00|40293.3|40132.5|40269.2|40108.4|40313.8|40152.8|40269.2|40108.4|0
1610499300000|2021-01-13 00:55:00|40275.4|40114.6|40327.2|40166.2|40327.2|40166.2|40275.4|40114.6|0
1610499600000|2021-01-13 01:00:00|40301.1|40140.3|40300.6|40139.8|40317.5|40156.5|40290.7|40129.9|0
1610499900000|2021-01-13 01:05:00|40295.3|40134.5|40302.7|40141.9|40314.6|40153.6|40293.1|40132.3|0
1610500200000|2021-01-13 01:10:00|40302|40141.2|40303.1|40142.3|40316.3|40155.3|40284.2|40123.4|0
1610500500000|2021-01-13 01:15:00|40315.6|40154.6|40367.4|40206.2|40367.4|40206.2|40315.6|40154.6|0
1610500800000|2021-01-13 01:20:00|40366.4|40205.2|40424|40262.6|40427.4|40266|40366.4|40205.2|0
1610501100000|2021-01-13 01:25:00|40476.7|40315.1|40496.8|40335.2|40496.8|40335.2|40439.9|40278.5|0
1610501400000|2021-01-13 01:30:00|40495.4|40333.8|40455.5|40294.1|40495.4|40333.8|40426.9|40265.5|0
1610501700000|2021-01-13 01:35:00|40479.3|40317.7|40448|40286.6|40479.3|40317.7|40444.3|40282.9|0
1610502000000|2021-01-13 01:40:00|40446.1|40284.7|40445.4|40284|40446.1|40284.7|40399.6|40238.4|0
1610502300000|2021-01-13 01:45:00|40461|40299.4|40420.5|40259.1|40461|40299.4|40410.3|40248.9|0
1610502600000|2021-01-13 01:50:00|40430.5|40269.1|40426.7|40265.3|40437.8|40276.4|40408.6|40247.2|0
1610502900000|2021-01-13 01:55:00|40410.1|40248.7|40378.8|40217.6|40420.9|40259.5|40374.9|40213.7|0
1610503200000|2021-01-13 02:00:00|40376.9|40215.7|40357.8|40196.6|40381.9|40220.7|40357.8|40196.6|0
1610503500000|2021-01-13 02:05:00|40345|40184|40372.5|40211.3|40377.5|40216.3|40345|40184|0
1610503800000|2021-01-13 02:10:00|40361.8|40200.6|40388.1|40226.9|40390.6|40229.4|40361.8|40200.6|0
1610504100000|2021-01-13 02:15:00|40406.5|40245.1|40436.5|40275.1|40436.5|40275.1|40406.5|40245.1|0
1610504400000|2021-01-13 02:20:00|40438.4|40277|40421.7|40260.3|40456.2|40294.6|40415.3|40253.9|0
1610504700000|2021-01-13 02:25:00|40422.8|40261.4|40505|40343.4|40505|40343.4|40422.8|40261.4|0
1610505000000|2021-01-13 02:30:00|40506.7|40344.9|40501.1|40339.5|40521.6|40359.8|40494.9|40333.3|0
1610505300000|2021-01-13 02:35:00|40511.6|40349.8|40517.5|40355.7|40517.5|40355.7|40489.4|40327.8|0
1610505600000|2021-01-13 02:40:00|40517|40355.2|40539.9|40378.1|40548.8|40387|40517|40355.2|0
1610505900000|2021-01-13 02:45:00|40550.6|40388.8|40553.6|40391.8|40582|40420|40550.6|40388.8|0
1610506200000|2021-01-13 02:50:00|40545.6|40383.8|40508.8|40347|40545.6|40383.8|40508.8|40347|0
1610506500000|2021-01-13 02:55:00|40517.8|40356|40509.6|40347.8|40517.8|40356|40509.6|40347.8|0
1610506800000|2021-01-13 03:00:00|40505|40343.4|40508.2|40346.4|40510.4|40348.6|40498.8|40337.2|0
1610507100000|2021-01-13 03:05:00|40510.7|40348.9|40498.2|40336.6|40512.7|40350.9|40478.3|40316.7|0
1610507400000|2021-01-13 03:10:00|40505.4|40343.8|40481.7|40320.1|40505.4|40343.8|40481.7|40320.1|0
1610507700000|2021-01-13 03:15:00|40477|40315.4|40491.3|40329.7|40493|40331.4|40474.9|40313.3|0
1610508000000|2021-01-13 03:20:00|40501.2|40339.6|40514.5|40352.7|40514.5|40352.7|40494.3|40332.7|0
1610508300000|2021-01-13 03:25:00|40515.6|40353.8|40492.7|40331.1|40515.9|40354.1|40492.7|40331.1|0
1610508600000|2021-01-13 03:30:00|40490.1|40328.5|40508.2|40346.4|40508.2|40346.4|40483.8|40322.2|0
1610508900000|2021-01-13 03:35:00|40508.3|40346.5|40543.2|40381.4|40562.8|40400.8|40508.3|40346.5|0
1610509200000|2021-01-13 03:40:00|40545.7|40383.9|40540.3|40378.5|40563|40401|40535|40373.2|0
1610509500000|2021-01-13 03:45:00|40551.5|40389.7|40533.2|40371.4|40555.7|40393.9|40533.2|40371.4|0
1610509800000|2021-01-13 03:50:00|40519.1|40357.3|40494|40332.4|40523.5|40361.7|40483.6|40322|0
1610510100000|2021-01-13 03:55:00|40498.7|40337.1|40520.2|40358.4|40520.2|40358.4|40491.6|40330|0
1610510400000|2021-01-13 04:00:00|40513|40351.2|40521.9|40360.1|40540.2|40378.4|40511|40349.2|0
1610510700000|2021-01-13 04:05:00|40519|40357.2|40547.9|40386.1|40547.9|40386.1|40519|40357.2|0
1610511000000|2021-01-13 04:10:00|40557.3|40395.3|40530.7|40368.9|40563.6|40401.6|40507.7|40345.9|0
1610511300000|2021-01-13 04:15:00|40533.5|40371.7|40560.9|40398.9|40560.9|40398.9|40533.5|40371.7|0
1610511600000|2021-01-13 04:20:00|40566.8|40404.8|40553.1|40391.3|40566.8|40404.8|40543.8|40382|0
1610511900000|2021-01-13 04:25:00|40551.1|40389.3|40561.3|40399.3|40562.2|40400.2|40550.4|40388.6|0
1610512200000|2021-01-13 04:30:00|40556.1|40394.1|40573.4|40411.4|40582.3|40420.3|40556.1|40394.1|0
1610512500000|2021-01-13 04:35:00|40579.9|40417.9|40562.2|40400.2|40582.9|40420.9|40562.2|40400.2|0
1610512800000|2021-01-13 04:40:00|40548.4|40386.6|40569.5|40407.5|40569.5|40407.5|40528.1|40366.3|0
1610513100000|2021-01-13 04:45:00|40579.4|40417.4|40579|40417|40582.4|40420.4|40570.5|40408.5|0
1610513400000|2021-01-13 04:50:00|40589|40427|40578.7|40416.7|40601.1|40439.1|40578.2|40416.2|0
1610513700000|2021-01-13 04:55:00|40584.7|40422.7|40568.2|40406.2|40585.1|40423.1|40567.4|40405.4|0
1610579400000|2021-01-13 23:10:00|40331.7|40170.7|40511.1|40349.3|40511.1|40349.3|40331.7|40170.7|0
1610579700000|2021-01-13 23:15:00|40522.7|40360.9|40614.8|40452.6|40614.8|40452.6|40522.7|40360.9|0
1610580000000|2021-01-13 23:20:00|40587.4|40425.4|40661.3|40498.9|40683.6|40521.2|40578.3|40416.3|0
1610580300000|2021-01-13 23:25:00|40681.5|40519.1|40712.8|40550.2|40712.8|40550.2|40663.6|40501.2|0
1610580600000|2021-01-13 23:30:00|40718.3|40555.7|40737.7|40575.1|40752.6|40590|40674.3|40511.9|0
1610580900000|2021-01-13 23:35:00|40745.1|40582.5|40739.8|40577.2|40759.4|40596.6|40697|40534.6|0
1610581200000|2021-01-13 23:40:00|40745.7|40583.1|40591.8|40429.8|40756.4|40593.7|40591.8|40429.8|0
1610581500000|2021-01-13 23:45:00|40587.5|40425.5|40549|40387.2|40604.5|40442.5|40529.5|40367.7|0
1610581800000|2021-01-13 23:50:00|40550.1|40388.3|40561.8|40399.8|40561.8|40399.8|40514.6|40352.8|0
1610582100000|2021-01-13 23:55:00|40558.2|40396.2|40521.2|40359.4|40558.4|40396.4|40510.8|40349|0
1610582400000|2021-01-14 00:00:00|40532.5|40370.7|40589.2|40427.2|40589.2|40427.2|40529.3|40367.5|0
1610582700000|2021-01-14 00:05:00|40605.4|40443.4|40589.3|40427.3|40605.4|40443.4|40563.3|40401.3|0
1610583000000|2021-01-14 00:10:00|40591.6|40429.6|40539.8|40378|40591.6|40429.6|40539.8|40378|0
1610583300000|2021-01-14 00:15:00|40548.7|40386.9|40661.2|40498.8|40661.2|40498.8|40543.6|40381.8|0
1610583600000|2021-01-14 00:20:00|40661.3|40498.9|40598.1|40436.1|40677.6|40515.2|40598.1|40436.1|0
1610583900000|2021-01-14 00:25:00|40607.6|40445.4|40630.1|40467.9|40637.6|40475.4|40602.7|40440.7|0
1610584200000|2021-01-14 00:30:00|40633.9|40471.7|40683.2|40520.8|40695.8|40533.4|40627.2|40465|0
1610584500000|2021-01-14 00:35:00|40688.7|40526.3|40660.3|40497.9|40694.8|40532.4|40660.3|40497.9|0
1610584800000|2021-01-14 00:40:00|40665.2|40502.8|40677.1|40514.7|40677.1|40514.7|40641.2|40479|0
1610585100000|2021-01-14 00:45:00|40692.7|40530.3|40745.7|40583.1|40745.7|40583.1|40692.7|40530.3|0
1610585400000|2021-01-14 00:50:00|40748.9|40586.3|40732.8|40570.2|40773.9|40611.1|40732.8|40570.2|0
1610585700000|2021-01-14 00:55:00|40742.1|40579.5|40777.8|40615|40777.8|40615|40721.4|40558.8|0
1610586000000|2021-01-14 01:00:00|40775.6|40612.8|40791.1|40628.3|40801.4|40638.6|40775.6|40612.8|0
1610586300000|2021-01-14 01:05:00|40782.4|40619.6|40872.3|40709.1|40872.3|40709.1|40782.4|40619.6|0
1610586600000|2021-01-14 01:10:00|40872.8|40709.6|40822.3|40659.3|40898.7|40735.5|40822.3|40659.3|0
1610586900000|2021-01-14 01:15:00|40816.2|40653.2|40810.8|40647.8|40818.5|40655.5|40790.6|40627.8|0
1610587200000|2021-01-14 01:20:00|40820.9|40657.9|40862.9|40699.7|40862.9|40699.7|40820|40657|0
1610587500000|2021-01-14 01:25:00|40860.5|40697.3|40822|40659|40904.9|40741.7|40822|40659|0
1610587800000|2021-01-14 01:30:00|40802.1|40639.3|40817.8|40654.8|40817.8|40654.8|40794.2|40631.4|0
1610588100000|2021-01-14 01:35:00|40836.9|40673.9|40815.9|40652.9|40836.9|40673.9|40801.5|40638.7|0
1610588400000|2021-01-14 01:40:00|40826.3|40663.3|40821.9|40658.9|40830.8|40667.8|40817.6|40654.6|0
1610588700000|2021-01-14 01:45:00|40820.4|40657.4|40873|40709.8|40873|40709.8|40820.4|40657.4|0
1610589000000|2021-01-14 01:50:00|40867.3|40704.1|40876|40712.8|40891.7|40728.5|40867.3|40704.1|0
1610589300000|2021-01-14 01:55:00|40872.7|40709.5|40878.5|40715.3|40896.4|40733.2|40872.7|40709.5|0
1610589600000|2021-01-14 02:00:00|40883|40719.8|40927.9|40764.5|40927.9|40764.5|40883|40719.8|0
1610589900000|2021-01-14 02:05:00|40901.6|40738.4|41019.9|40856.1|41019.9|40856.1|40896|40732.8|0
1610590200000|2021-01-14 02:10:00|41012.4|40848.6|40926.6|40763.2|41012.4|40848.6|40926.6|40763.2|0
1610590500000|2021-01-14 02:15:00|40919.2|40755.8|40898.9|40735.7|40968.3|40804.7|40894.6|40731.4|0
1610590800000|2021-01-14 02:20:00|40898.4|40735.2|40873.3|40710.1|40898.4|40735.2|40857.4|40694.2|0
1610591100000|2021-01-14 02:25:00|40874.3|40711.1|40874.7|40711.5|40883.1|40719.9|40848.7|40685.7|0
1610591400000|2021-01-14 02:30:00|40879|40715.8|40846|40683|40879|40715.8|40822|40659|0
1610591700000|2021-01-14 02:35:00|40848.6|40685.6|40861.5|40698.3|40869.4|40706.2|40848.2|40685.2|0
1610592000000|2021-01-14 02:40:00|40867|40703.8|40867.6|40704.4|40877.8|40714.6|40857.9|40694.7|0
1610592300000|2021-01-14 02:45:00|40867.8|40704.6|40822.8|40659.8|40867.8|40704.6|40821.5|40658.5|0
1610592600000|2021-01-14 02:50:00|40818.9|40655.9|40792.7|40629.9|40818.9|40655.9|40790.4|40627.6|0
1610592900000|2021-01-14 02:55:00|40786|40623.2|40795.4|40632.6|40798.4|40635.6|40770.4|40607.6|0
1610593200000|2021-01-14 03:00:00|40796.7|40633.9|40768.3|40605.5|40819|40656|40768.3|40605.5|0
1610593500000|2021-01-14 03:05:00|40761.9|40599.1|40787.3|40624.5|40794.9|40632.1|40761.9|40599.1|0
1610593800000|2021-01-14 03:10:00|40788|40625.2|40792|40629.2|40815.5|40652.5|40783.8|40621|0
1610594100000|2021-01-14 03:15:00|40809.3|40646.3|40814.4|40651.4|40815.9|40652.9|40798.5|40635.7|0
1610594400000|2021-01-14 03:20:00|40806.7|40643.7|40813.4|40650.4|40817.1|40654.1|40806.7|40643.7|0
1610594700000|2021-01-14 03:25:00|40820.5|40657.5|40820.7|40657.7|40825.1|40662.1|40814.7|40651.7|0
1610595000000|2021-01-14 03:30:00|40821|40658|40817.8|40654.8|40831.5|40668.5|40808.1|40645.1|0
1610595300000|2021-01-14 03:35:00|40826.8|40663.8|40820.1|40657.1|40826.8|40663.8|40815.5|40652.5|0
1610595600000|2021-01-14 03:40:00|40819.7|40656.7|40813.6|40650.6|40819.7|40656.7|40793.8|40631|0
1610595900000|2021-01-14 03:45:00|40811.7|40648.7|40764.9|40602.1|40816.9|40653.9|40764.9|40602.1|0
1610596200000|2021-01-14 03:50:00|40768|40605.2|40790.9|40628.1|40790.9|40628.1|40763|40600.2|0
1610596500000|2021-01-14 03:55:00|40785.5|40622.7|40805.9|40643.1|40806|40643.2|40777.2|40614.4|0
1610596800000|2021-01-14 04:00:00|40807.4|40644.4|40818.7|40655.7|40824.9|40661.9|40807.4|40644.4|0
1610597100000|2021-01-14 04:05:00|40817.4|40654.4|40794.1|40631.3|40817.4|40654.4|40794.1|40631.3|0
1610597400000|2021-01-14 04:10:00|40793.9|40631.1|40820.5|40657.5|40824|40661|40793.9|40631.1|0
1610597700000|2021-01-14 04:15:00|40816.5|40653.5|40822.9|40659.9|40832.5|40669.5|40816.5|40653.5|0
1610598000000|2021-01-14 04:20:00|40824.3|40661.3|40778.8|40616|40824.3|40661.3|40778.8|40616|0
1610598300000|2021-01-14 04:25:00|40776.5|40613.7|40798.1|40635.3|40798.1|40635.3|40774|40611.2|0
1610598600000|2021-01-14 04:30:00|40798|40635.2|40808.8|40645.8|40822.8|40659.8|40797.7|40634.9|0
1610598900000|2021-01-14 04:35:00|40812.3|40649.3|40799.6|40636.8|40814.4|40651.4|40794.9|40632.1|0
1610599200000|2021-01-14 04:40:00|40799|40636.2|40786.9|40624.1|40818.8|40655.8|40786.9|40624.1|0
1610599500000|2021-01-14 04:45:00|40793.5|40630.7|40835.3|40672.3|40835.3|40672.3|40793.5|40630.7|0
1610599800000|2021-01-14 04:50:00|40825.3|40662.3|40832|40669|40837.4|40674.4|40822|40659|0
1610600100000|2021-01-14 04:55:00|40825.9|40662.9|40832.8|40669.8|40839.3|40676.3|40811.2|40648.2|0
1610665800000|2021-01-14 23:10:00|40742.3|40579.7|40723.7|40561.1|40742.3|40579.7|40658.5|40496.1|0
1610666100000|2021-01-14 23:15:00|40700.2|40537.8|40682.8|40520.4|40705.3|40542.9|40663.8|40501.4|0
1610666400000|2021-01-14 23:20:00|40682.3|40519.9|40703.5|40541.1|40708.8|40546.2|40682.3|40519.9|0
1610666700000|2021-01-14 23:25:00|40702.3|40539.9|40713.4|40550.8|40716.5|40553.9|40690.1|40527.7|0
1610667000000|2021-01-14 23:30:00|40705.8|40543.4|40653|40490.8|40712.2|40549.6|40652.8|40490.6|0
1610667300000|2021-01-14 23:35:00|40641.6|40479.4|40635.6|40473.4|40646.8|40484.6|40629.3|40467.1|0
1610667600000|2021-01-14 23:40:00|40616.1|40453.9|40612.2|40450|40621.8|40459.6|40598.9|40436.9|0
1610667900000|2021-01-14 23:45:00|40600.5|40438.5|40596|40434|40638.4|40476.2|40596|40434|0
1610668200000|2021-01-14 23:50:00|40585.5|40423.5|40595.1|40433.1|40595.1|40433.1|40581.3|40419.3|0
1610668500000|2021-01-14 23:55:00|40594.5|40432.5|40579.8|40417.8|40594.6|40432.6|40576.3|40414.3|0
1610668800000|2021-01-15 00:00:00|40576.7|40414.7|40588.4|40426.4|40621.8|40459.6|40576.7|40414.7|0
1610669100000|2021-01-15 00:05:00|40574.6|40412.6|40597.1|40435.1|40615.2|40453|40574.6|40412.6|0
1610669400000|2021-01-15 00:10:00|40594.2|40432.2|40602.7|40440.7|40608.6|40446.4|40581.6|40419.6|0
1610669700000|2021-01-15 00:15:00|40602|40440|40574.7|40412.7|40608.9|40446.7|40574.7|40412.7|0
1610670000000|2021-01-15 00:20:00|40565.4|40403.4|40573.6|40411.6|40595.2|40433.2|40565.4|40403.4|0
1610670300000|2021-01-15 00:25:00|40577.5|40415.5|40621.1|40458.9|40621.1|40458.9|40577.5|40415.5|0
1610670600000|2021-01-15 00:30:00|40617.3|40455.1|40612.8|40450.6|40617.3|40455.1|40606.2|40444|0
1610670900000|2021-01-15 00:35:00|40615.1|40452.9|40655.9|40493.7|40656|40493.8|40613.2|40451|0
1610671200000|2021-01-15 00:40:00|40642.1|40479.9|40617|40454.8|40644|40481.8|40609.9|40447.7|0
1610671500000|2021-01-15 00:45:00|40611.9|40449.7|40679|40516.6|40679|40516.6|40611.9|40449.7|0
1610671800000|2021-01-15 00:50:00|40685.4|40523|40721.4|40558.8|40721.4|40558.8|40675.6|40513.2|0
1610672100000|2021-01-15 00:55:00|40730.6|40568|40791.5|40628.7|40791.5|40628.7|40727|40564.4|0
1610672400000|2021-01-15 01:00:00|40801.8|40639|40737.4|40574.8|40801.8|40639|40721.8|40559.2|0
1610672700000|2021-01-15 01:05:00|40734|40571.4|40747.4|40584.8|40765.4|40602.6|40725.1|40562.5|0
1610673000000|2021-01-15 01:10:00|40750.1|40587.5|40798.8|40636|40798.8|40636|40735.2|40572.6|0
1610673300000|2021-01-15 01:15:00|40793.9|40631.1|40816.8|40653.8|40824.1|40661.1|40793.9|40631.1|0
1610673600000|2021-01-15 01:20:00|40816.7|40653.7|40776.3|40613.5|40816.7|40653.7|40762.9|40600.1|0
1610673900000|2021-01-15 01:25:00|40782.4|40619.6|40775.5|40612.7|40787.8|40625|40775|40612.2|0
1610674200000|2021-01-15 01:30:00|40769.3|40606.5|40740.8|40578.2|40780.2|40617.4|40740.8|40578.2|0
1610674500000|2021-01-15 01:35:00|40741.8|40579.2|40710|40547.4|40743.4|40580.8|40704|40541.6|0
1610674800000|2021-01-15 01:40:00|40714.6|40552|40714.5|40551.9|40739.3|40576.7|40714.5|40551.9|0
1610675100000|2021-01-15 01:45:00|40712.1|40549.5|40686.9|40524.5|40712.1|40549.5|40648.6|40486.4|0
1610675400000|2021-01-15 01:50:00|40673.7|40511.3|40672.5|40510.1|40684.2|40521.8|40671.6|40509.2|0
1610675700000|2021-01-15 01:55:00|40652.1|40489.9|40656.8|40494.4|40656.8|40494.4|40622.1|40459.9|0
1610676000000|2021-01-15 02:00:00|40641.7|40479.5|40680.2|40517.8|40692|40529.6|40641.7|40479.5|0
1610676300000|2021-01-15 02:05:00|40673.8|40511.4|40658.8|40496.4|40674.7|40512.3|40654.6|40492.4|0
1610676600000|2021-01-15 02:10:00|40652.8|40490.6|40652.4|40490.2|40664.7|40502.3|40652.4|40490.2|0
1610676900000|2021-01-15 02:15:00|40642.9|40480.7|40614.2|40452|40644.7|40482.5|40607.9|40445.7|0
1610677200000|2021-01-15 02:20:00|40619.2|40457|40587|40425|40619.8|40457.6|40584.7|40422.7|0
1610677500000|2021-01-15 02:25:00|40587.8|40425.8|40579|40417|40587.8|40425.8|40565|40403|0
1610677800000|2021-01-15 02:30:00|40586|40424|40576.9|40414.9|40596.9|40434.9|40570|40408|0
1610678100000|2021-01-15 02:35:00|40582|40420|40562.3|40400.3|40582|40420|40554.3|40392.5|0
1610678400000|2021-01-15 02:40:00|40559.8|40397.8|40559.5|40397.5|40567|40405|40559.5|40397.5|0
1610678700000|2021-01-15 02:45:00|40556.7|40394.7|40524.1|40362.3|40556.7|40394.7|40511.6|40349.8|0
1610679000000|2021-01-15 02:50:00|40523|40361.2|40532.7|40370.9|40541|40379.2|40522.3|40360.5|0
1610679300000|2021-01-15 02:55:00|40521.9|40360.1|40487.7|40326.1|40521.9|40360.1|40487.7|40326.1|0
1610679600000|2021-01-15 03:00:00|40481.4|40319.8|40493.1|40331.5|40493.1|40331.5|40473.3|40311.7|0
1610679900000|2021-01-15 03:05:00|40491.2|40329.6|40480.7|40319.1|40491.2|40329.6|40480.7|40319.1|0
1610680200000|2021-01-15 03:10:00|40485.2|40323.6|40454.1|40292.7|40485.2|40323.6|40454.1|40292.7|0
1610680500000|2021-01-15 03:15:00|40442|40280.6|40441.4|40280|40442|40280.6|40437.7|40276.3|0
1610680800000|2021-01-15 03:20:00|40440.1|40278.7|40429|40267.6|40449.8|40288.4|40429|40267.6|0
1610681100000|2021-01-15 03:25:00|40427.1|40265.7|40403.8|40242.6|40430.3|40268.9|40403.8|40242.6|0
1610681400000|2021-01-15 03:30:00|40403.7|40242.5|40415|40253.6|40420.1|40258.7|40403.7|40242.5|0
1610681700000|2021-01-15 03:35:00|40415.8|40254.4|40406.6|40245.2|40416.5|40255.1|40406.1|40244.7|0
1610682000000|2021-01-15 03:40:00|40404.7|40243.5|40397.7|40236.5|40404.7|40243.5|40392.8|40231.6|0
1610682300000|2021-01-15 03:45:00|40394.9|40233.7|40410.2|40248.8|40413.6|40252.2|40393.7|40232.5|0
1610682600000|2021-01-15 03:50:00|40406.3|40244.9|40404.5|40243.3|40413.1|40251.7|40397.4|40236.2|0
1610682900000|2021-01-15 03:55:00|40400.9|40239.7|40383.5|40222.3|40400.9|40239.7|40383.5|40222.3|0
1610683200000|2021-01-15 04:00:00|40383.1|40221.9|40391.9|40230.7|40391.9|40230.7|40380.2|40219|0
1610683500000|2021-01-15 04:05:00|40382.4|40221.2|40399.7|40238.5|40406.6|40245.2|40382.4|40221.2|0
1610683800000|2021-01-15 04:10:00|40403|40241.8|40389.7|40228.5|40403|40241.8|40387.8|40226.6|0
1610684100000|2021-01-15 04:15:00|40387.7|40226.5|40383.2|40222|40388.3|40227.1|40378.9|40217.7|0
1610684400000|2021-01-15 04:20:00|40388|40226.8|40392.6|40231.4|40399.2|40238|40388|40226.8|0
1610684700000|2021-01-15 04:25:00|40390|40228.8|40404.6|40243.4|40407.6|40246.2|40390|40228.8|0
1610685000000|2021-01-15 04:30:00|40402.9|40241.7|40397.9|40236.7|40409.7|40248.3|40397.9|40236.7|0
1610685300000|2021-01-15 04:35:00|40398.7|40237.5|40406.2|40244.8|40406.2|40244.8|40398.3|40237.1|0
1610685600000|2021-01-15 04:40:00|40403.7|40242.5|40401.8|40240.6|40405.5|40244.3|40398.5|40237.3|0
1610685900000|2021-01-15 04:45:00|40406.1|40244.7|40399.5|40238.3|40409.9|40248.5|40390.1|40228.9|0
1610686200000|2021-01-15 04:50:00|40400.6|40239.4|40400.8|40239.6|40400.8|40239.6|40388.4|40227.2|0
1610686500000|2021-01-15 04:55:00|40400.3|40239.1|40370.3|40209.1|40400.3|40239.1|40356.8|40195.6|0
1610925000000|2021-01-17 23:10:00|40525.9|40364.1|40765.7|40602.9|40765.7|40602.9|40467|40305.4|0
1610925300000|2021-01-17 23:15:00|40774|40611.2|40707.8|40545.2|40774|40611.2|40707.8|40545.2|0
1610925600000|2021-01-17 23:20:00|40704|40541.6|40736.3|40573.7|40736.3|40573.7|40687.9|40525.5|0
1610925900000|2021-01-17 23:25:00|40723.9|40561.3|40767.8|40605|40767.8|40605|40709.4|40546.8|0
1610926200000|2021-01-17 23:30:00|40772|40609.2|40658|40495.6|40772|40609.2|40658|40495.6|0
1610926500000|2021-01-17 23:35:00|40662.7|40500.3|40647.4|40485.2|40695.8|40533.4|40647.4|40485.2|0
1610926800000|2021-01-17 23:40:00|40662.1|40499.7|40583.2|40421.2|40662.1|40499.7|40583.2|40421.2|0
1610927100000|2021-01-17 23:45:00|40563.8|40401.8|40607.4|40445.2|40614.3|40452.1|40563.8|40401.8|0
1610927400000|2021-01-17 23:50:00|40608.6|40446.4|40655|40492.8|40655|40492.8|40591.2|40429.2|0
1610927700000|2021-01-17 23:55:00|40659.9|40497.5|40627.3|40465.1|40664.2|40501.8|40597.9|40435.9|0
1610928000000|2021-01-18 00:00:00|40606.3|40444.1|40648|40485.8|40679.9|40517.5|40606.3|40444.1|0
1610928300000|2021-01-18 00:05:00|40665.8|40503.4|40666.7|40504.3|40685.3|40522.9|40640.4|40478.2|0
1610928600000|2021-01-18 00:10:00|40676.5|40514.1|40676.1|40513.7|40676.5|40514.1|40645.7|40483.5|0
1610928900000|2021-01-18 00:15:00|40672|40509.6|40612|40449.8|40672|40509.6|40606.7|40444.5|0
1610929200000|2021-01-18 00:20:00|40610.3|40448.1|40664.8|40502.4|40667.2|40504.8|40610.3|40448.1|0
1610929500000|2021-01-18 00:25:00|40662.3|40499.9|40668.7|40506.3|40677.2|40514.8|40633.1|40470.9|0
1610929800000|2021-01-18 00:30:00|40670.7|40508.3|40622.9|40460.7|40670.7|40508.3|40613.7|40451.5|0
1610930100000|2021-01-18 00:35:00|40621.7|40459.5|40624.8|40462.6|40641.1|40478.9|40621.7|40459.5|0
1610930400000|2021-01-18 00:40:00|40633.5|40471.3|40624|40461.8|40637.4|40475.2|40619.8|40457.6|0
1610930700000|2021-01-18 00:45:00|40617.4|40455.2|40634.6|40472.4|40667.5|40505.1|40616.4|40454.2|0
1610931000000|2021-01-18 00:50:00|40639.8|40477.6|40566.6|40404.6|40639.8|40477.6|40566.6|40404.6|0
1610931300000|2021-01-18 00:55:00|40577.7|40415.7|40584.9|40422.9|40587.8|40425.8|40572.3|40410.3|0
1610931600000|2021-01-18 01:00:00|40593.4|40431.4|40577.2|40415.2|40593.4|40431.4|40571.1|40409.1|0
1610931900000|2021-01-18 01:05:00|40575.5|40413.5|40516.2|40354.4|40575.5|40413.5|40508.5|40346.7|0
1610932200000|2021-01-18 01:10:00|40521.5|40359.7|40489.7|40328.1|40541.9|40380.1|40489.7|40328.1|0
1610932500000|2021-01-18 01:15:00|40494.8|40333.2|40427.8|40266.4|40494.8|40333.2|40427.8|40266.4|0
1610932800000|2021-01-18 01:20:00|40427.7|40266.3|40420.7|40259.3|40450.5|40289.1|40420.7|40259.3|0
1610933100000|2021-01-18 01:25:00|40416.4|40255|40464.1|40302.5|40467.7|40306.1|40407.2|40245.8|0
1610933400000|2021-01-18 01:30:00|40463.2|40301.6|40442.4|40281|40473.8|40312.2|40442.4|40281|0
1610933700000|2021-01-18 01:35:00|40449.3|40287.9|40490.6|40329|40492.8|40331.2|40432.3|40270.9|0
1610934000000|2021-01-18 01:40:00|40489|40327.4|40486.1|40324.5|40503.6|40342|40475.4|40313.8|0
1610934300000|2021-01-18 01:45:00|40476.8|40315.2|40516.2|40354.4|40523.1|40361.3|40476.8|40315.2|0
1610934600000|2021-01-18 01:50:00|40515.5|40353.7|40533.2|40371.4|40535.6|40373.8|40515.5|40353.7|0
1610934900000|2021-01-18 01:55:00|40537.3|40375.5|40444.6|40283.2|40537.3|40375.5|40440.6|40279.2|0
1610935200000|2021-01-18 02:00:00|40440|40278.6|40415.2|40253.8|40451.3|40289.9|40415.2|40253.8|0
1610935500000|2021-01-18 02:05:00|40400.6|40239.4|40402.6|40241.4|40402.6|40241.4|40396.4|40235.2|0
1610935800000|2021-01-18 02:10:00|40399.2|40238|40391.9|40230.7|40399.2|40238|40340.3|40179.3|0
1610936100000|2021-01-18 02:15:00|40400.9|40239.7|40378.1|40216.9|40401.2|40240|40367.3|40206.1|0
1610936400000|2021-01-18 02:20:00|40378.9|40217.7|40377.9|40216.7|40392.2|40231|40369.5|40208.3|0
1610936700000|2021-01-18 02:25:00|40386|40224.8|40407.2|40245.8|40407.2|40245.8|40382|40220.8|0
1610937000000|2021-01-18 02:30:00|40416|40254.6|40425.2|40263.8|40436.8|40275.4|40408.9|40247.5|0
1610937300000|2021-01-18 02:35:00|40424.1|40262.7|40417.3|40255.9|40425.7|40264.3|40414.3|40252.9|0
1610937600000|2021-01-18 02:40:00|40419.6|40258.2|40415.9|40254.5|40425.2|40263.8|40413.9|40252.5|0
1610937900000|2021-01-18 02:45:00|40414|40252.6|40427|40265.6|40427|40265.6|40414|40252.6|0
1610938200000|2021-01-18 02:50:00|40422.8|40261.4|40419|40257.6|40432.2|40270.8|40414.2|40252.8|0
1610938500000|2021-01-18 02:55:00|40419.6|40258.2|40406.7|40245.3|40425.9|40264.5|40406.7|40245.3|0
1610938800000|2021-01-18 03:00:00|40404.7|40243.5|40411.4|40250|40411.4|40250|40401.6|40240.4|0
1610939100000|2021-01-18 03:05:00|40431.1|40269.7|40412.8|40251.4|40434.9|40273.5|40407.8|40246.4|0
1610939400000|2021-01-18 03:10:00|40402.5|40241.3|40417.8|40256.4|40424.6|40263.2|40395|40233.8|0
1610939700000|2021-01-18 03:15:00|40438.7|40277.3|40427.7|40266.3|40445.9|40284.5|40427.1|40265.7|0
1610940000000|2021-01-18 03:20:00|40429.4|40268|40464|40302.4|40464.7|40303.1|40429.4|40268|0
1610940300000|2021-01-18 03:25:00|40464.7|40303.1|40449.9|40288.5|40475.3|40313.7|40446.4|40285|0
1610940600000|2021-01-18 03:30:00|40451.9|40290.5|40451.8|40290.4|40468|40306.4|40447.2|40285.8|0
1610940900000|2021-01-18 03:35:00|40425.7|40264.3|40419.5|40258.1|40425.7|40264.3|40404.5|40243.3|0
1610941200000|2021-01-18 03:40:00|40424|40262.6|40467.9|40306.3|40473|40311.4|40424|40262.6|0
1610941500000|2021-01-18 03:45:00|40460.1|40298.5|40415.5|40254.1|40460.1|40298.5|40415.5|40254.1|0
1610941800000|2021-01-18 03:50:00|40413.9|40252.5|40424.5|40263.1|40436.1|40274.7|40412.4|40251|0
1610942100000|2021-01-18 03:55:00|40426.9|40265.5|40421.6|40260.2|40428.2|40266.8|40414.6|40253.2|0
1610942400000|2021-01-18 04:00:00|40451.6|40290.2|40419.5|40258.1|40459.1|40297.5|40419.5|40258.1|0
1610942700000|2021-01-18 04:05:00|40420.2|40258.8|40448.8|40287.4|40450.7|40289.3|40418.4|40257|0
1610943000000|2021-01-18 04:10:00|40442.7|40281.3|40445.1|40283.7|40446.2|40284.8|40438.7|40277.3|0
1610943300000|2021-01-18 04:15:00|40442|40280.6|40435.8|40274.4|40442|40280.6|40428.2|40266.8|0
1610943600000|2021-01-18 04:20:00|40433.7|40272.3|40399.4|40238.2|40434.4|40273|40399.4|40238.2|0
1610943900000|2021-01-18 04:25:00|40419.4|40258|40423.8|40262.4|40423.8|40262.4|40406.8|40245.4|0
1610944200000|2021-01-18 04:30:00|40425.6|40264.2|40430.7|40269.3|40433.4|40272|40424.2|40262.8|0
1610944500000|2021-01-18 04:35:00|40428.9|40267.5|40446.3|40284.9|40446.3|40284.9|40428.6|40267.2|0
1610944800000|2021-01-18 04:40:00|40458.5|40296.9|40465.2|40303.6|40478|40316.4|40450.1|40288.7|0
1610945100000|2021-01-18 04:45:00|40471.2|40309.6|40469.5|40307.9|40471.2|40309.6|40458.6|40297|0
1610945400000|2021-01-18 04:50:00|40459.9|40298.3|40452.6|40291.2|40461|40299.4|40445.1|40283.7|0
1610945700000|2021-01-18 04:55:00|40451.1|40289.7|40477.5|40315.9|40482.8|40321.2|40441.8|40280.4|0
1611011400000|2021-01-18 23:10:00|40597.1|40435.1|40712.3|40549.7|40712.3|40549.7|40597.1|40435.1|0
1611011700000|2021-01-18 23:15:00|40722|40559.4|40799.2|40636.4|40808.1|40645.1|40722|40559.4|0
1611012000000|2021-01-18 23:20:00|40797.7|40634.9|40870.3|40707.1|40887.8|40724.6|40797.7|40634.9|0
1611012300000|2021-01-18 23:25:00|40865.9|40702.7|40819.8|40656.8|40865.9|40702.7|40819.8|40656.8|0
1611012600000|2021-01-18 23:30:00|40856.7|40693.5|40878.6|40715.4|40891.4|40728.2|40856.7|40693.5|0
1611012900000|2021-01-18 23:35:00|40879.4|40716.2|40864|40700.8|40896.4|40733.2|40864|40700.8|0
1611013200000|2021-01-18 23:40:00|40864.4|40701.2|40891.4|40728.2|40891.4|40728.2|40829.7|40666.7|0
1611013500000|2021-01-18 23:45:00|40898.9|40735.7|40889.4|40726.2|40916.4|40753|40889.4|40726.2|0
1611013800000|2021-01-18 23:50:00|40861.8|40698.6|40840.1|40677.1|40861.8|40698.6|40819.8|40656.8|0
1611014100000|2021-01-18 23:55:00|40862|40698.8|40867.1|40703.9|40867.1|40703.9|40837.7|40674.7|0
1611014400000|2021-01-19 00:00:00|40858.4|40695.2|40838|40675|40860.3|40697.1|40831.5|40668.5|0
1611014700000|2021-01-19 00:05:00|40830.8|40667.8|40829.2|40666.2|40853|40690|40829.2|40666.2|0
1611015000000|2021-01-19 00:10:00|40822.3|40659.3|40827.5|40664.5|40835.6|40672.6|40817.5|40654.5|0
1611015300000|2021-01-19 00:15:00|40820.6|40657.6|40763.2|40600.4|40820.6|40657.6|40763.2|40600.4|0
1611015600000|2021-01-19 00:20:00|40764.8|40602|40714|40551.4|40795|40632.2|40714|40551.4|0
1611015900000|2021-01-19 00:25:00|40724.6|40562|40698.9|40536.5|40724.6|40562|40662.8|40500.4|0
1611016200000|2021-01-19 00:30:00|40710|40547.4|40701.4|40539|40729.5|40566.9|40701.4|40539|0
1611016500000|2021-01-19 00:35:00|40702.2|40539.8|40780.7|40617.9|40780.7|40617.9|40702.2|40539.8|0
1611016800000|2021-01-19 00:40:00|40781.5|40618.7|40789.9|40627.1|40813.3|40650.3|40781.5|40618.7|0
1611017100000|2021-01-19 00:45:00|40786.5|40623.7|40748.3|40585.7|40809|40646|40748.3|40585.7|0
1611017400000|2021-01-19 00:50:00|40746.1|40583.5|40781.9|40619.1|40783.9|40621.1|40740.3|40577.7|0
1611017700000|2021-01-19 00:55:00|40786.3|40623.5|40781|40618.2|40789.5|40626.7|40772.1|40609.3|0
1611018000000|2021-01-19 01:00:00|40767.9|40605.1|40808.3|40645.3|40808.3|40645.3|40759.8|40597|0
1611018300000|2021-01-19 01:05:00|40812.1|40649.1|40793.8|40631|40825.4|40662.4|40793.8|40631|0
1611018600000|2021-01-19 01:10:00|40792.8|40630|40808.6|40645.6|40834.8|40671.8|40792.6|40629.8|0
1611018900000|2021-01-19 01:15:00|40804.7|40641.9|40811.8|40648.8|40821.8|40658.8|40804.7|40641.9|0
1611019200000|2021-01-19 01:20:00|40814.3|40651.3|40887.3|40724.1|40887.3|40724.1|40814.3|40651.3|0
1611019500000|2021-01-19 01:25:00|40893|40729.8|40915.3|40751.9|40924.4|40761|40889.4|40726.2|0
1611019800000|2021-01-19 01:30:00|40923.4|40760|40972.6|40809|40972.6|40809|40920.4|40757|0
1611020100000|2021-01-19 01:35:00|40956.8|40793.3|40971|40807.4|40971|40807.4|40935.2|40771.8|0
1611020400000|2021-01-19 01:40:00|40974|40810.4|40924.9|40761.5|40974|40810.4|40924.9|40761.5|0
1611020700000|2021-01-19 01:45:00|40944.5|40781.1|40953.1|40789.7|40953.1|40789.7|40925.1|40761.7|0
1611021000000|2021-01-19 01:50:00|40952.5|40789.1|40971.8|40808.2|40971.8|40808.2|40946.7|40783.3|0
1611021300000|2021-01-19 01:55:00|40971.3|40807.7|40956|40792.6|40971.3|40807.7|40936|40772.6|0
1611021600000|2021-01-19 02:00:00|40958.3|40794.7|40913.8|40750.4|40973.7|40810.1|40887|40723.8|0
1611021900000|2021-01-19 02:05:00|40922.8|40759.4|40909|40745.6|40931.8|40768.4|40906.1|40742.9|0
1611022200000|2021-01-19 02:10:00|40936|40772.6|40940.3|40776.9|40940.3|40776.9|40923.8|40760.4|0
1611022500000|2021-01-19 02:15:00|40938.7|40775.3|40950.2|40786.8|40960.3|40796.7|40938.7|40775.3|0
1611022800000|2021-01-19 02:20:00|40951.9|40788.5|40944.6|40781.2|40954.7|40791.3|40938.2|40774.8|0
1611023100000|2021-01-19 02:25:00|40933.3|40769.9|40956.6|40793.2|40956.6|40793.2|40930.6|40767.2|0
1611023400000|2021-01-19 02:30:00|40960.1|40796.5|40939.5|40776.1|40960.1|40796.5|40939.5|40776.1|0
1611023700000|2021-01-19 02:35:00|40926.1|40762.7|40881.7|40718.5|40926.1|40762.7|40876.8|40713.6|0
1611024000000|2021-01-19 02:40:00|40886.4|40723.2|40898.7|40735.5|40898.7|40735.5|40868.8|40705.6|0
1611024300000|2021-01-19 02:45:00|40893|40729.8|40929.1|40765.7|40929.1|40765.7|40881.8|40718.6|0
1611024600000|2021-01-19 02:50:00|40926.6|40763.2|40936.7|40773.3|40946.2|40782.8|40908.7|40745.3|0
1611024900000|2021-01-19 02:55:00|40931.6|40768.2|40972.8|40809.2|40977.8|40814.2|40931.6|40768.2|0
1611025200000|2021-01-19 03:00:00|40980.2|40816.6|40965.9|40802.3|40980.2|40816.6|40962.9|40799.3|0
1611025500000|2021-01-19 03:05:00|40959.3|40795.7|40903.7|40740.5|40967.3|40803.7|40903.7|40740.5|0
1611025800000|2021-01-19 03:10:00|40901.3|40738.1|40916.7|40753.3|40916.7|40753.3|40894.7|40731.5|0
1611026100000|2021-01-19 03:15:00|40909.9|40746.5|40910.5|40747.1|40928.6|40765.2|40903|40739.8|0
1611026400000|2021-01-19 03:20:00|40906.2|40743|40929.2|40765.8|40929.2|40765.8|40906.2|40743|0
1611026700000|2021-01-19 03:25:00|40934.7|40771.3|40941.6|40778.2|40950.6|40787.2|40927|40763.6|0
1611027000000|2021-01-19 03:30:00|40934.1|40770.7|40932.2|40768.8|40944.3|40780.9|40923.3|40759.9|0
1611027300000|2021-01-19 03:35:00|40939.1|40775.7|40943.5|40780.1|40951.2|40787.8|40939.1|40775.7|0
1611027600000|2021-01-19 03:40:00|40940.6|40777.2|40944.5|40781.1|40958.8|40795.2|40940.6|40777.2|0
1611027900000|2021-01-19 03:45:00|40947.7|40784.3|40949.9|40786.5|40957.2|40793.6|40938.9|40775.5|0
1611028200000|2021-01-19 03:50:00|40955|40791.6|40955.3|40791.9|40963|40799.4|40954|40790.6|0
1611028500000|2021-01-19 03:55:00|40954.4|40791|41010|40846.2|41010|40846.2|40954.4|40791|0
1611028800000|2021-01-19 04:00:00|41012|40848.2|41015.5|40851.7|41027.4|40863.6|41012|40848.2|0
1611029100000|2021-01-19 04:05:00|41004.4|40840.8|41009.2|40845.4|41009.2|40845.4|40997.9|40834.3|0
1611029400000|2021-01-19 04:10:00|41006|40842.4|40962|40798.4|41006|40842.4|40962|40798.4|0
1611029700000|2021-01-19 04:15:00|40974|40810.4|40967.4|40803.8|40983.7|40820.1|40967.3|40803.7|0
1611030000000|2021-01-19 04:20:00|40970.5|40806.9|40999.2|40835.6|41004|40840.4|40970.5|40806.9|0
1611030300000|2021-01-19 04:25:00|40990|40826.4|40986.9|40823.3|41004.3|40840.7|40985.5|40821.9|0
1611030600000|2021-01-19 04:30:00|40987.5|40823.9|40949.6|40786.2|40987.5|40823.9|40945.6|40782.2|0
1611030900000|2021-01-19 04:35:00|40979.7|40816.1|40960.7|40797.1|40979.7|40816.1|40944.4|40781|0
1611031200000|2021-01-19 04:40:00|40965.6|40802|40979.6|40816|40979.6|40816|40948.9|40785.5|0
1611031500000|2021-01-19 04:45:00|40974.8|40811.2|40995.2|40831.6|41004.2|40840.6|40974.8|40811.2|0
1611031800000|2021-01-19 04:50:00|40987.6|40824|40983.7|40820.1|41002.4|40838.8|40978.8|40815.2|0
1611032100000|2021-01-19 04:55:00|40980|40816.4|41013.5|40849.7|41013.5|40849.7|40980|40816.4|0
1611097800000|2021-01-19 23:10:00|41061.8|40897.8|41076.9|40912.9|41076.9|40912.9|40973.7|40810.1|0
1611098100000|2021-01-19 23:15:00|41125.5|40961.3|41284|41119.2|41313.9|41148.9|41125.5|40961.3|0
1611098400000|2021-01-19 23:20:00|41266.5|41101.7|41216.8|41052.2|41279.6|41114.8|41205.1|41040.7|0
1611098700000|2021-01-19 23:25:00|41223.6|41059|41332.8|41167.8|41332.8|41167.8|41223.6|41059|0
1611099000000|2021-01-19 23:30:00|41371.2|41206|41255.2|41090.6|41371.2|41206|41255.2|41090.6|0
1611099300000|2021-01-19 23:35:00|41227.1|41062.5|41226.9|41062.3|41265.9|41101.1|41226.9|41062.3|0
1611099600000|2021-01-19 23:40:00|41236.2|41071.6|41242.5|41077.9|41255.7|41091.1|41231.9|41067.3|0
1611099900000|2021-01-19 23:45:00|41269|41104.2|41292.9|41128.1|41307.7|41142.7|41269|41104.2|0
1611100200000|2021-01-19 23:50:00|41307.7|41142.7|41326.7|41161.7|41326.7|41161.7|41307.7|41142.7|0
1611100500000|2021-01-19 23:55:00|41320|41155|41286.3|41121.5|41320|41155|41283.8|41119|0
1611100800000|2021-01-20 00:00:00|41305.6|41140.8|41276.4|41111.6|41305.6|41140.8|41249.3|41084.7|0
1611101100000|2021-01-20 00:05:00|41273.7|41108.9|41310.8|41145.8|41321.1|41156.1|41268.7|41103.9|0
1611101400000|2021-01-20 00:10:00|41304.9|41140.1|41331.6|41166.6|41333.8|41168.8|41284.2|41119.4|0
1611101700000|2021-01-20 00:15:00|41332.4|41167.4|41318.2|41153.2|41336.7|41171.7|41318.2|41153.2|0
1611102000000|2021-01-20 00:20:00|41322.6|41157.6|41239.4|41074.8|41325.2|41160.2|41238.6|41074|0
1611102300000|2021-01-20 00:25:00|41238.8|41074.2|41209.8|41045.2|41256|41091.4|41209.8|41045.2|0
1611102600000|2021-01-20 00:30:00|41199.1|41034.7|41195.6|41031.2|41249.9|41085.3|41175.6|41011.2|0
1611102900000|2021-01-20 00:35:00|41210.1|41045.5|41203|41038.6|41245.3|41080.7|41203|41038.6|0
1611103200000|2021-01-20 00:40:00|41192.2|41027.8|41186.4|41022|41231.7|41067.1|41181.2|41016.8|0
1611103500000|2021-01-20 00:45:00|41192.8|41028.4|41174.6|41010.2|41222|41057.4|41173.4|41009|0
1611103800000|2021-01-20 00:50:00|41175.3|41010.9|41146.2|40982|41196.6|41032.2|41146.2|40982|0
1611104100000|2021-01-20 00:55:00|41146.7|40982.5|41155.5|40991.3|41165.1|41000.7|41146.7|40982.5|0
1611104400000|2021-01-20 01:00:00|41143.7|40979.5|41098|40934|41153.1|40988.9|41098|40934|0
1611104700000|2021-01-20 01:05:00|41104.7|40940.7|41051.2|40887.4|41113.3|40949.1|41051.2|40887.4|0
1611105000000|2021-01-20 01:10:00|41079.1|40915.1|41101|40937|41101|40937|41076.7|40912.7|0
1611105300000|2021-01-20 01:15:00|41091.2|40927.2|41099.2|40935.2|41135.2|40971|41086.5|40922.5|0
1611105600000|2021-01-20 01:20:00|41100.5|40936.5|41113.6|40949.4|41124.3|40960.1|41097.5|40933.5|0
1611105900000|2021-01-20 01:25:00|41136.7|40972.5|41100.2|40936.2|41136.7|40972.5|41100.2|40936.2|0
1611106200000|2021-01-20 01:30:00|41094.4|40930.4|41165.7|41001.3|41165.7|41001.3|41094.4|40930.4|0
1611106500000|2021-01-20 01:35:00|41169.8|41005.4|41177.1|41012.7|41189.4|41025|41147.9|40983.7|0
1611106800000|2021-01-20 01:40:00|41175.1|41010.7|41183.7|41019.3|41194.4|41030|41167.6|41003.2|0
1611107100000|2021-01-20 01:45:00|41190.6|41026.2|41173.7|41009.3|41194.6|41030.2|41163.7|40999.3|0
1611107400000|2021-01-20 01:50:00|41172.1|41007.7|41205.1|41040.7|41206.3|41041.9|41172.1|41007.7|0
1611107700000|2021-01-20 01:55:00|41204.3|41039.9|41185.7|41021.3|41205|41040.6|41184|41019.6|0
1611108000000|2021-01-20 02:00:00|41191.8|41027.4|41219.2|41054.6|41227.1|41062.5|41184.5|41020.1|0
1611108300000|2021-01-20 02:05:00|41229.4|41064.8|41215.4|41050.8|41254.4|41089.8|41215.4|41050.8|0
1611108600000|2021-01-20 02:10:00|41214.5|41049.9|41243.3|41078.7|41255.8|41091.2|41214.5|41049.9|0
1611108900000|2021-01-20 02:15:00|41239.7|41075.1|41229.6|41065|41244.7|41080.1|41190.4|41026|0
1611109200000|2021-01-20 02:20:00|41232.5|41067.9|41210.3|41045.7|41232.5|41067.9|41197.3|41032.9|0
1611109500000|2021-01-20 02:25:00|41221|41056.4|41152.4|40988.2|41221|41056.4|41144.5|40980.3|0
1611109800000|2021-01-20 02:30:00|41154.8|40990.6|41170.4|41006|41170.4|41006|41145.8|40981.6|0
1611110100000|2021-01-20 02:35:00|41172.3|41007.9|41178.7|41014.3|41181.6|41017.2|41165.3|41000.9|0
1611110400000|2021-01-20 02:40:00|41178|41013.6|41211.2|41046.6|41221.5|41056.9|41178|41013.6|0
1611110700000|2021-01-20 02:45:00|41232.9|41068.3|41216.3|41051.7|41232.9|41068.3|41203.8|41039.4|0
1611111000000|2021-01-20 02:50:00|41214.9|41050.3|41200.2|41035.8|41231.5|41066.9|41194.1|41029.7|0
1611111300000|2021-01-20 02:55:00|41197.2|41032.8|41236.3|41071.7|41236.3|41071.7|41197.2|41032.8|0
1611111600000|2021-01-20 03:00:00|41235.6|41071|41248.1|41083.5|41260.8|41096|41235.6|41071|0
1611111900000|2021-01-20 03:05:00|41250.8|41086.2|41227.9|41063.3|41262.4|41097.6|41227.9|41063.3|0
1611112200000|2021-01-20 03:10:00|41234|41069.4|41208.5|41043.9|41234|41069.4|41204.5|41040.1|0
1611112500000|2021-01-20 03:15:00|41219.3|41054.7|41229.5|41064.9|41232.8|41068.2|41217.1|41052.5|0
1611112800000|2021-01-20 03:20:00|41219.5|41054.9|41204.5|41040.1|41223.1|41058.5|41204.5|41040.1|0
1611113100000|2021-01-20 03:25:00|41203.6|41039.2|41208.7|41044.1|41209.7|41045.1|41198.3|41033.9|0
1611113400000|2021-01-20 03:30:00|41211.9|41047.3|41178.4|41014|41211.9|41047.3|41173|41008.6|0
1611113700000|2021-01-20 03:35:00|41190.6|41026.2|41186.4|41022|41196.1|41031.7|41178.7|41014.3|0
1611114000000|2021-01-20 03:40:00|41193.6|41029.2|41203.7|41039.3|41206.1|41041.7|41181.6|41017.2|0
1611114300000|2021-01-20 03:45:00|41197.3|41032.9|41210.5|41045.9|41217.8|41053.2|41190.9|41026.5|0
1611114600000|2021-01-20 03:50:00|41212.6|41048|41233.4|41068.8|41237.2|41072.6|41212.6|41048|0
1611114900000|2021-01-20 03:55:00|41234.8|41070.2|41224.3|41059.7|41236.4|41071.8|41223.8|41059.2|0
1611115200000|2021-01-20 04:00:00|41228.1|41063.5|41196.5|41032.1|41232.5|41067.9|41190.2|41025.8|0
1611115500000|2021-01-20 04:05:00|41192.1|41027.7|41169.9|41005.5|41192.1|41027.7|41164|40999.6|0
1611115800000|2021-01-20 04:10:00|41162.3|40997.9|41181.9|41017.5|41184.5|41020.1|41148.5|40984.3|0
1611116100000|2021-01-20 04:15:00|41170.1|41005.7|41158.1|40993.7|41177.4|41013|41158|40993.6|0
1611116400000|2021-01-20 04:20:00|41170.5|41006.1|41156.2|40992|41180.9|41016.5|41150.8|40986.6|0
1611116700000|2021-01-20 04:25:00|41170|41005.6|41161|40996.6|41178.3|41013.9|41149.5|40985.3|0
1611117000000|2021-01-20 04:30:00|41145|40980.8|41155.5|40991.3|41160.9|40996.5|41145|40980.8|0
1611117300000|2021-01-20 04:35:00|41152.9|40988.7|41111.4|40947.2|41152.9|40988.7|41111.4|40947.2|0
1611117600000|2021-01-20 04:40:00|41105.9|40941.9|41109.1|40944.9|41126.3|40962.1|41105.2|40941.2|0
1611117900000|2021-01-20 04:45:00|41119|40954.8|41132.4|40968.2|41132.4|40968.2|41110.1|40945.9|0
1611118200000|2021-01-20 04:50:00|41151.9|40987.7|41131|40966.8|41151.9|40987.7|41127.6|40963.4|0
1611118500000|2021-01-20 04:55:00|41133.2|40969|41103.7|40939.7|41136.9|40972.7|41103.7|40939.7|0
1611184200000|2021-01-20 23:10:00|41156.6|40992.4|41233.2|41068.6|41233.2|41068.6|41153.4|40989.2|0
1611184500000|2021-01-20 23:15:00|41211.5|41046.9|41227.4|41062.8|41236.5|41071.9|41211.5|41046.9|0
1611184800000|2021-01-20 23:20:00|41239.5|41074.9|41235.6|41071|41239.5|41074.9|41201|41036.6|0
1611185100000|2021-01-20 23:25:00|41217.9|41053.3|41154.1|40989.9|41230.1|41065.5|41140.2|40976|0
1611185400000|2021-01-20 23:30:00|41154.2|40990|41134.6|40970.4|41167.2|41002.8|41117.4|40953.2|0
1611185700000|2021-01-20 23:35:00|41113.7|40949.5|41083|40919|41113.7|40949.5|41017.4|40853.6|0
1611186000000|2021-01-20 23:40:00|41081.8|40917.8|41077.2|40913.2|41094.5|40930.5|41074.2|40910.2|0
1611186300000|2021-01-20 23:45:00|41088.2|40924.2|41115.7|40951.5|41132.1|40967.9|41088.2|40924.2|0
1611186600000|2021-01-20 23:50:00|41139.2|40975|41159.6|40995.2|41159.6|40995.2|41124.1|40959.9|0
1611186900000|2021-01-20 23:55:00|41173.4|41009|41201.6|41037.2|41207.6|41043|41173.4|41009|0
1611187200000|2021-01-21 00:00:00|41188.4|41024|41205.3|41040.9|41218.3|41053.7|41188.4|41024|0
1611187500000|2021-01-21 00:05:00|41205|41040.6|41220.3|41055.7|41237|41072.4|41200.6|41036.2|0
1611187800000|2021-01-21 00:10:00|41219.5|41054.9|41126.1|40961.9|41219.5|41054.9|41123.8|40959.6|0
1611188100000|2021-01-21 00:15:00|41110.7|40946.5|41092.1|40928.1|41119.3|40955.1|41086.2|40922.2|0
1611188400000|2021-01-21 00:20:00|41084.8|40920.8|41062.7|40898.7|41090|40926|41047.5|40883.7|0
1611188700000|2021-01-21 00:25:00|41056.6|40892.8|41114.9|40950.7|41114.9|40950.7|41056.6|40892.8|0
1611189000000|2021-01-21 00:30:00|41125|40960.8|41114.5|40950.3|41141.7|40977.5|41106.5|40942.5|0
1611189300000|2021-01-21 00:35:00|41122.2|40958|41111.2|40947|41122.6|40958.4|41091.1|40927.1|0
1611189600000|2021-01-21 00:40:00|41100.1|40936.1|41066.8|40902.8|41104.4|40940.4|41062.7|40898.7|0
1611189900000|2021-01-21 00:45:00|41068.2|40904.2|41087.9|40923.9|41090|40926|41067.4|40903.4|0
1611190200000|2021-01-21 00:50:00|41081.8|40917.8|41077.9|40913.9|41088.3|40924.3|41065.7|40901.7|0
1611190500000|2021-01-21 00:55:00|41088.1|40924.1|41079.3|40915.3|41097.7|40933.7|41078|40914|0
1611190800000|2021-01-21 01:00:00|41082.1|40918.1|41062.3|40898.3|41099.7|40935.7|41062.3|40898.3|0
1611191100000|2021-01-21 01:05:00|41062.1|40898.1|41064.7|40900.7|41074|40910|41060.2|40896.2|0
1611191400000|2021-01-21 01:10:00|41063.9|40899.9|41053.6|40889.8|41064.6|40900.6|41052.5|40888.7|0
1611191700000|2021-01-21 01:15:00|41053.2|40889.4|41039|40875.2|41062.5|40898.5|41039|40875.2|0
1611192000000|2021-01-21 01:20:00|41033.1|40869.3|41026.3|40862.5|41039.5|40875.7|41017.3|40853.5|0
1611192300000|2021-01-21 01:25:00|41028|40864.2|41012.5|40848.7|41046.4|40882.6|41012.5|40848.7|0
1611192600000|2021-01-21 01:30:00|41016.9|40853.1|41016|40852.2|41019|40855.2|41009.1|40845.3|0
1611192900000|2021-01-21 01:35:00|41019|40855.2|40969.1|40805.5|41019|40855.2|40963.4|40799.8|0
1611193200000|2021-01-21 01:40:00|40965|40801.4|40978.5|40814.9|40978.5|40814.9|40928.1|40764.7|0
1611193500000|2021-01-21 01:45:00|40964.9|40801.3|40959.8|40796.2|40966.5|40802.9|40929.1|40765.7|0
1611193800000|2021-01-21 01:50:00|40961|40797.4|40946|40782.6|40972.5|40808.9|40943.7|40780.3|0
1611194100000|2021-01-21 01:55:00|40953.3|40789.9|40961.1|40797.5|40985.7|40822.1|40946.8|40783.4|0
1611194400000|2021-01-21 02:00:00|40951.4|40788|40975.1|40811.5|40975.1|40811.5|40949.3|40785.9|0
1611194700000|2021-01-21 02:05:00|40973.1|40809.5|41016.1|40852.3|41016.1|40852.3|40966|40802.4|0
1611195000000|2021-01-21 02:10:00|41022.6|40858.8|41023.7|40859.9|41048.5|40884.7|41005.1|40841.5|0
1611195300000|2021-01-21 02:15:00|41022.5|40858.7|41019.9|40856.1|41025.3|40861.5|41008.2|40844.4|0
1611195600000|2021-01-21 02:20:00|41023.3|40859.5|41037.6|40873.8|41037.6|40873.8|41015.8|40852|0
1611195900000|2021-01-21 02:25:00|41035.7|40871.9|41031.6|40867.8|41042.4|40878.6|41021.4|40857.6|0
1611196200000|2021-01-21 02:30:00|41031.9|40868.1|41046|40882.2|41046.9|40883.1|41029.8|40866|0
1611196500000|2021-01-21 02:35:00|41034.7|40870.9|41043|40879.2|41045.2|40881.4|41034.7|40870.9|0
1611196800000|2021-01-21 02:40:00|41042.3|40878.5|40995.1|40831.5|41042.3|40878.5|40995.1|40831.5|0
1611197100000|2021-01-21 02:45:00|40990.2|40826.6|40994.7|40831.1|40997.3|40833.7|40989.6|40826|0
1611197400000|2021-01-21 02:50:00|40997.8|40834.2|40980.7|40817.1|40997.8|40834.2|40980.7|40817.1|0
1611197700000|2021-01-21 02:55:00|40972.9|40809.3|40978.2|40814.6|40981|40817.4|40972|40808.4|0
1611198000000|2021-01-21 03:00:00|40984.7|40821.1|40974.5|40810.9|40987.4|40823.8|40972.4|40808.8|0
1611198300000|2021-01-21 03:05:00|40976|40812.4|40969.1|40805.5|40978.3|40814.7|40969.1|40805.5|0
1611198600000|2021-01-21 03:10:00|40969.6|40806|41043.5|40879.7|41043.5|40879.7|40969.6|40806|0
1611198900000|2021-01-21 03:15:00|41037.6|40873.8|41023.1|40859.3|41038.3|40874.5|41022.1|40858.3|0
1611199200000|2021-01-21 03:20:00|41017.5|40853.7|40995.5|40831.9|41022.7|40858.9|40995.5|40831.9|0
1611199500000|2021-01-21 03:25:00|40981.5|40817.9|41006.7|40843.1|41009.5|40845.7|40981.1|40817.5|0
1611199800000|2021-01-21 03:30:00|41014.2|40850.4|41000.2|40836.6|41014.2|40850.4|40981.7|40818.1|0
1611200100000|2021-01-21 03:35:00|40993.7|40830.1|41018.2|40854.4|41018.2|40854.4|40988.2|40824.6|0
1611200400000|2021-01-21 03:40:00|41027.2|40863.4|40991.9|40828.3|41045.9|40882.1|40991.9|40828.3|0
1611200700000|2021-01-21 03:45:00|40990.2|40826.6|40974.4|40810.8|40996.3|40832.7|40974.4|40810.8|0
1611201000000|2021-01-21 03:50:00|40968.9|40805.3|40990.8|40827.2|40992.1|40828.5|40958.1|40794.5|0
1611201300000|2021-01-21 03:55:00|40968.2|40804.6|40985|40821.4|40985|40821.4|40954|40790.6|0
1611201600000|2021-01-21 04:00:00|40996.2|40832.6|41020.6|40856.8|41032.1|40868.3|40987.9|40824.3|0
1611201900000|2021-01-21 04:05:00|40987.9|40824.3|40999|40835.4|40999.6|40836|40969.7|40806.1|0
1611202200000|2021-01-21 04:10:00|41001.6|40838|40960.2|40796.6|41001.6|40838|40956.3|40792.9|0
1611202500000|2021-01-21 04:15:00|40970.6|40807|40958.9|40795.3|40973.6|40810|40957.1|40793.5|0
1611202800000|2021-01-21 04:20:00|40963.7|40800.1|40954.7|40791.3|40972.1|40808.5|40951.1|40787.7|0
1611203100000|2021-01-21 04:25:00|40945.9|40782.5|40919.8|40756.4|40954|40790.6|40919.8|40756.4|0
1611203400000|2021-01-21 04:30:00|40927.8|40764.4|40910.1|40746.7|40927.8|40764.4|40907.9|40744.5|0
1611203700000|2021-01-21 04:35:00|40900.6|40737.4|40892.9|40729.7|40903.5|40740.3|40891.7|40728.5|0
1611204000000|2021-01-21 04:40:00|40890.6|40727.4|40893.6|40730.4|40898.2|40735|40886.4|40723.2|0
1611204300000|2021-01-21 04:45:00|40898.6|40735.4|40916|40752.6|40918.7|40755.3|40898.2|40735|0
1611204600000|2021-01-21 04:50:00|40914.3|40750.9|40918.9|40755.5|40926.7|40763.3|40907.6|40744.2|0
1611204900000|2021-01-21 04:55:00|40923.5|40760.1|40925|40761.6|40935.2|40771.8|40921.4|40758|0
1611270600000|2021-01-21 23:10:00|41437.8|41272.4|41560.8|41394.8|41560.8|41394.8|41437.8|41272.4|0
1611270900000|2021-01-21 23:15:00|41551.9|41386.1|41626.9|41460.7|41626.9|41460.7|41482|41316.4|0
1611271200000|2021-01-21 23:20:00|41620.6|41454.4|41537.2|41371.4|41654.8|41488.6|41537.2|41371.4|0
1611271500000|2021-01-21 23:25:00|41523.5|41357.7|41580.6|41414.6|41586.4|41420.4|41509.6|41343.8|0
1611271800000|2021-01-21 23:30:00|41554.8|41389|41611.4|41445.2|41611.4|41445.2|41554.8|41389|0
1611272100000|2021-01-21 23:35:00|41618.5|41452.3|41775.4|41608.6|41775.4|41608.6|41618.5|41452.3|0
1611272400000|2021-01-21 23:40:00|41772|41605.2|41741.8|41575.2|41772|41605.2|41692.9|41526.5|0
1611272700000|2021-01-21 23:45:00|41745.4|41578.8|41775.3|41608.5|41794.2|41627.4|41730.6|41564|0
1611273000000|2021-01-21 23:50:00|41791.8|41625|41787.8|41621|41797.6|41630.8|41776|41609.2|0
1611273300000|2021-01-21 23:55:00|41794.3|41627.5|41750.3|41583.7|41794.3|41627.5|41718|41551.4|0
1611273600000|2021-01-22 00:00:00|41735.4|41568.8|41750.3|41583.7|41750.3|41583.7|41715.8|41549.2|0
1611273900000|2021-01-22 00:05:00|41747.6|41581|41738.5|41571.9|41754.4|41587.8|41716.7|41550.1|0
1611274200000|2021-01-22 00:10:00|41749.3|41582.7|41750.2|41583.6|41761.5|41594.7|41727.3|41560.7|0
1611274500000|2021-01-22 00:15:00|41773.8|41607|41699.1|41532.7|41773.8|41607|41692.6|41526.2|0
1611274800000|2021-01-22 00:20:00|41705.9|41539.5|41724.1|41557.5|41738.8|41572.2|41703|41536.6|0
1611275100000|2021-01-22 00:25:00|41737.9|41571.3|41788.1|41621.3|41793.9|41627.1|41735.7|41569.1|0
1611275400000|2021-01-22 00:30:00|41779.5|41612.7|41713.6|41547|41783.9|41617.1|41695.3|41528.9|0
1611275700000|2021-01-22 00:35:00|41712.1|41545.5|41731.6|41565|41745.6|41579|41712.1|41545.5|0
1611276000000|2021-01-22 00:40:00|41719.5|41552.9|41735.2|41568.6|41735.2|41568.6|41700.5|41534.1|0
1611276300000|2021-01-22 00:45:00|41734.6|41568|41715.7|41549.1|41742|41575.4|41704.9|41538.5|0
1611276600000|2021-01-22 00:50:00|41718|41551.4|41682.6|41516.2|41724.7|41558.1|41675.3|41508.9|0
1611276900000|2021-01-22 00:55:00|41683.1|41516.7|41674.1|41507.7|41691.7|41525.3|41668.5|41502.1|0
1611277200000|2021-01-22 01:00:00|41680.2|41513.8|41713.5|41546.9|41713.5|41546.9|41672.7|41506.3|0
1611277500000|2021-01-22 01:05:00|41712.3|41545.7|41736.9|41570.3|41742.1|41575.5|41712.3|41545.7|0
1611277800000|2021-01-22 01:10:00|41733.9|41567.3|41734.5|41567.9|41734.5|41567.9|41708.1|41541.7|0
1611278100000|2021-01-22 01:15:00|41731.6|41565|41715.4|41548.8|41731.6|41565|41704.9|41538.5|0
1611278400000|2021-01-22 01:20:00|41719.1|41552.5|41689.1|41522.7|41720.6|41554|41689.1|41522.7|0
1611278700000|2021-01-22 01:25:00|41693|41526.6|41667.3|41500.9|41693|41526.6|41667.3|41500.9|0
1611279000000|2021-01-22 01:30:00|41668.1|41501.7|41677.7|41511.3|41677.7|41511.3|41630.3|41464.1|0
1611279300000|2021-01-22 01:35:00|41704.9|41538.5|41675.1|41508.7|41706.8|41540.4|41671|41504.6|0
1611279600000|2021-01-22 01:40:00|41680.5|41514.1|41686.9|41520.5|41686.9|41520.5|41661.9|41495.5|0
1611279900000|2021-01-22 01:45:00|41690.5|41524.1|41708.7|41542.1|41708.7|41542.1|41684|41517.6|0
1611280200000|2021-01-22 01:50:00|41715.9|41549.3|41729.2|41562.6|41729.2|41562.6|41715.9|41549.3|0
1611280500000|2021-01-22 01:55:00|41737.7|41571.1|41712.7|41546.1|41737.7|41571.1|41704.6|41538.2|0
1611280800000|2021-01-22 02:00:00|41684.3|41517.9|41716.9|41550.3|41716.9|41550.3|41680.5|41514.1|0
1611281100000|2021-01-22 02:05:00|41721.3|41554.7|41681.4|41515|41721.3|41554.7|41681.4|41515|0
1611281400000|2021-01-22 02:10:00|41678.6|41512.2|41625.8|41459.6|41678.6|41512.2|41625.8|41459.6|0
1611281700000|2021-01-22 02:15:00|41652.3|41486.1|41635.1|41468.9|41658.6|41492.2|41635.1|41468.9|0
1611282000000|2021-01-22 02:20:00|41639.3|41473.1|41627.4|41461.2|41645.4|41479.2|41627.4|41461.2|0
1611282300000|2021-01-22 02:25:00|41630.2|41464|41633.9|41467.7|41633.9|41467.7|41622.6|41456.4|0
1611282600000|2021-01-22 02:30:00|41632.8|41466.6|41635.2|41469|41649.7|41483.5|41622.5|41456.3|0
1611282900000|2021-01-22 02:35:00|41636.1|41469.9|41623.2|41457|41636.1|41469.9|41597|41431|0
1611283200000|2021-01-22 02:40:00|41637.2|41471|41608.5|41442.3|41639.5|41473.3|41608.5|41442.3|0
1611283500000|2021-01-22 02:45:00|41615.2|41449|41582.7|41416.7|41615.9|41449.7|41582.7|41416.7|0
1611283800000|2021-01-22 02:50:00|41587|41421|41600.3|41434.3|41600.3|41434.3|41581.5|41415.5|0
1611284100000|2021-01-22 02:55:00|41595.6|41429.6|41596|41430|41597.2|41431.2|41556.7|41390.9|0
1611284400000|2021-01-22 03:00:00|41606.4|41440.4|41580.4|41414.4|41615.2|41449|41574.3|41408.3|0
1611284700000|2021-01-22 03:05:00|41584|41418|41564.7|41398.7|41585.9|41419.9|41557.3|41391.5|0
1611285000000|2021-01-22 03:10:00|41552.3|41386.5|41601.7|41435.7|41601.7|41435.7|41552.3|41386.5|0
1611285300000|2021-01-22 03:15:00|41604.9|41438.9|41575.3|41409.3|41604.9|41438.9|41570.7|41404.7|0
1611285600000|2021-01-22 03:20:00|41572.2|41406.2|41578.6|41412.6|41584.3|41418.3|41572.2|41406.2|0
1611285900000|2021-01-22 03:25:00|41569.5|41403.5|41554.1|41388.3|41569.5|41403.5|41540.3|41374.5|0
1611286200000|2021-01-22 03:30:00|41565.5|41399.5|41579.9|41413.9|41580.7|41414.7|41565.5|41399.5|0
1611286500000|2021-01-22 03:35:00|41578.8|41412.8|41590.5|41424.5|41596.1|41430.1|41569.8|41403.8|0
1611286800000|2021-01-22 03:40:00|41590.6|41424.6|41567.7|41401.7|41590.6|41424.6|41567.7|41401.7|0
1611287100000|2021-01-22 03:45:00|41569.6|41403.6|41614.6|41448.4|41626.6|41460.4|41566.8|41400.8|0
1611287400000|2021-01-22 03:50:00|41625.4|41459.2|41615.5|41449.3|41635.7|41469.5|41613.5|41447.3|0
1611287700000|2021-01-22 03:55:00|41627.2|41461|41624.3|41458.1|41642.8|41476.6|41617.9|41451.7|0
1611288000000|2021-01-22 04:00:00|41621.5|41455.3|41611.1|41444.9|41626.2|41460|41603.4|41437.4|0
1611288300000|2021-01-22 04:05:00|41611.5|41445.3|41633|41466.8|41634.9|41468.7|41596.4|41430.4|0
1611288600000|2021-01-22 04:10:00|41640.2|41474|41601|41435|41640.2|41474|41601|41435|0
1611288900000|2021-01-22 04:15:00|41603.5|41437.5|41611.1|41444.9|41611.1|41444.9|41592.3|41426.3|0
1611289200000|2021-01-22 04:20:00|41600.3|41434.3|41576.9|41410.9|41603.9|41437.9|41576.9|41410.9|0
1611289500000|2021-01-22 04:25:00|41581|41415|41585.9|41419.9|41604.8|41438.8|41581|41415|0
1611289800000|2021-01-22 04:30:00|41591.9|41425.9|41580.6|41414.6|41591.9|41425.9|41578.9|41412.9|0
1611290100000|2021-01-22 04:35:00|41582.8|41416.8|41542.7|41376.9|41583.9|41417.9|41542.7|41376.9|0
1611290400000|2021-01-22 04:40:00|41546.7|41380.9|41566|41400|41569.4|41403.4|41540.2|41374.4|0
1611290700000|2021-01-22 04:45:00|41578.1|41412.1|41576|41410|41583.2|41417.2|41559|41393|0
1611291000000|2021-01-22 04:50:00|41581.8|41415.8|41531.5|41365.7|41581.8|41415.8|41519.3|41353.5|0
1611291300000|2021-01-22 04:55:00|41538.9|41373.1|41488.7|41323.1|41538.9|41373.1|41488.7|41323.1|0
1611529800000|2021-01-24 23:10:00|41632|41465.8|41672.7|41506.3|41693.4|41527|41632|41465.8|0
1611530100000|2021-01-24 23:15:00|41697.5|41531.1|41607.1|41441.1|41697.9|41531.5|41607.1|41441.1|0
1611530400000|2021-01-24 23:20:00|41606.5|41440.5|41642.9|41476.7|41652|41485.8|41606.5|41440.5|0
1611530700000|2021-01-24 23:25:00|41634.7|41468.5|41662.7|41496.3|41662.7|41496.3|41634.7|41468.5|0
1611531000000|2021-01-24 23:30:00|41653.6|41487.4|41575.6|41409.6|41653.6|41487.4|41550.9|41385.1|0
1611531300000|2021-01-24 23:35:00|41586.1|41420.1|41552.6|41386.8|41594.7|41428.7|41544.8|41379|0
1611531600000|2021-01-24 23:40:00|41557.6|41391.8|41617.2|41451|41617.2|41451|41557.6|41391.8|0
1611531900000|2021-01-24 23:45:00|41612.9|41446.7|41630.8|41464.6|41659.8|41493.4|41612.3|41446.1|0
1611532200000|2021-01-24 23:50:00|41627.9|41461.7|41650.9|41484.7|41650.9|41484.7|41617.5|41451.3|0
1611532500000|2021-01-24 23:55:00|41657.7|41491.5|41656.8|41490.6|41670.1|41503.7|41638.7|41472.5|0
1611532800000|2021-01-25 00:00:00|41656.5|41490.3|41660.6|41494.2|41660.6|41494.2|41620.3|41454.1|0
1611533100000|2021-01-25 00:05:00|41628.3|41462.1|41626.8|41460.6|41628.7|41462.5|41580.8|41414.8|0
1611533400000|2021-01-25 00:10:00|41624.7|41458.5|41656.1|41489.9|41656.1|41489.9|41600.2|41434.2|0
1611533700000|2021-01-25 00:15:00|41655|41488.8|41607.4|41441.4|41655.3|41489.1|41592|41426|0
1611534000000|2021-01-25 00:20:00|41597.7|41431.7|41584.8|41418.8|41597.7|41431.7|41558.6|41392.6|0
1611534300000|2021-01-25 00:25:00|41593.5|41427.5|41611.5|41445.3|41611.5|41445.3|41582.9|41416.9|0
1611534600000|2021-01-25 00:30:00|41598.6|41432.6|41602.8|41436.8|41613.9|41447.7|41579.8|41413.8|0
1611534900000|2021-01-25 00:35:00|41603.8|41437.8|41589.2|41423.2|41606.1|41440.1|41575.8|41409.8|0
1611535200000|2021-01-25 00:40:00|41599.3|41433.3|41596.8|41430.8|41601.7|41435.7|41593.6|41427.6|0
1611535500000|2021-01-25 00:45:00|41597.9|41431.9|41576.8|41410.8|41597.9|41431.9|41567.4|41401.4|0
1611535800000|2021-01-25 00:50:00|41588.9|41422.9|41623.6|41457.4|41623.6|41457.4|41581.8|41415.8|0
1611536100000|2021-01-25 00:55:00|41620.2|41454|41645.3|41479.1|41645.3|41479.1|41616.4|41450.2|0
1611536400000|2021-01-25 01:00:00|41655|41488.8|41649.1|41482.9|41663.8|41497.4|41632.1|41465.9|0
1611536700000|2021-01-25 01:05:00|41637.8|41471.6|41652|41485.8|41657.6|41491.4|41636.2|41470|0
1611537000000|2021-01-25 01:10:00|41652.6|41486.4|41637.4|41471.2|41659.7|41493.3|41630.7|41464.5|0
1611537300000|2021-01-25 01:15:00|41631.4|41465.2|41645.2|41479|41645.2|41479|41627.1|41460.9|0
1611537600000|2021-01-25 01:20:00|41654.1|41487.9|41616.8|41450.6|41654.1|41487.9|41616.8|41450.6|0
1611537900000|2021-01-25 01:25:00|41618.6|41452.4|41601.3|41435.3|41618.6|41452.4|41594.8|41428.8|0
1611538200000|2021-01-25 01:30:00|41597.3|41431.3|41616.6|41450.4|41628.1|41461.9|41597.3|41431.3|0
1611538500000|2021-01-25 01:35:00|41621.4|41455.2|41590.1|41424.1|41621.4|41455.2|41589.5|41423.5|0
1611538800000|2021-01-25 01:40:00|41594.9|41428.9|41624.2|41458|41624.2|41458|41594.9|41428.9|0
1611539100000|2021-01-25 01:45:00|41610|41443.8|41610.3|41444.1|41619.7|41453.5|41595.1|41429.1|0
1611539400000|2021-01-25 01:50:00|41628.2|41462|41602.6|41436.6|41633.3|41467.1|41602.6|41436.6|0
1611539700000|2021-01-25 01:55:00|41594.3|41428.3|41627.5|41461.3|41627.5|41461.3|41594.3|41428.3|0
1611540000000|2021-01-25 02:00:00|41630.7|41464.5|41661|41494.6|41661|41494.6|41630.7|41464.5|0
1611540300000|2021-01-25 02:05:00|41664.5|41498.1|41650|41483.8|41664.5|41498.1|41646.9|41480.7|0
1611540600000|2021-01-25 02:10:00|41652.6|41486.4|41642.6|41476.4|41658.8|41492.4|41637.5|41471.3|0
1611540900000|2021-01-25 02:15:00|41635.5|41469.3|41668.6|41502.2|41668.6|41502.2|41635.5|41469.3|0
1611541200000|2021-01-25 02:20:00|41682.7|41516.3|41699.7|41533.3|41699.7|41533.3|41682.4|41516|0
1611541500000|2021-01-25 02:25:00|41703.9|41537.5|41727.9|41561.3|41736.4|41569.8|41703.9|41537.5|0
1611541800000|2021-01-25 02:30:00|41727.8|41561.2|41714.7|41548.1|41727.8|41561.2|41704.9|41538.5|0
1611542100000|2021-01-25 02:35:00|41715.5|41548.9|41712.9|41546.3|41718.4|41551.8|41687.5|41521.1|0
1611542400000|2021-01-25 02:40:00|41708.6|41542|41725.7|41559.1|41725.7|41559.1|41708.6|41542|0
1611542700000|2021-01-25 02:45:00|41726.5|41559.9|41717.7|41551.1|41726.5|41559.9|41694.1|41527.7|0
1611543000000|2021-01-25 02:50:00|41704.3|41537.9|41693.1|41526.7|41704.3|41537.9|41692.7|41526.3|0
1611543300000|2021-01-25 02:55:00|41689.3|41522.9|41649.8|41483.6|41689.3|41522.9|41649.8|41483.6|0
1611543600000|2021-01-25 03:00:00|41650.3|41484.1|41627.1|41460.9|41651|41484.8|41624.4|41458.2|0
1611543900000|2021-01-25 03:05:00|41623.1|41456.9|41622.7|41456.5|41640.2|41474|41618.9|41452.7|0
1611544200000|2021-01-25 03:10:00|41629.2|41463|41618.8|41452.6|41629.2|41463|41609.4|41443.2|0
1611544500000|2021-01-25 03:15:00|41621.1|41454.9|41642.5|41476.3|41645.1|41478.9|41618.4|41452.2|0
1611544800000|2021-01-25 03:20:00|41650.4|41484.2|41651.5|41485.3|41661.4|41495|41642.4|41476.2|0
1611545100000|2021-01-25 03:25:00|41658.8|41492.4|41649.7|41483.5|41658.8|41492.4|41635|41468.8|0
1611545400000|2021-01-25 03:30:00|41645.5|41479.3|41662.4|41496|41669|41502.6|41637.5|41471.3|0
1611545700000|2021-01-25 03:35:00|41658.4|41492|41653.6|41487.4|41658.4|41492|41637.6|41471.4|0
1611546000000|2021-01-25 03:40:00|41651|41484.8|41625.2|41459|41651|41484.8|41621.9|41455.7|0
1611546300000|2021-01-25 03:45:00|41625.1|41458.9|41644.8|41478.6|41645.8|41479.6|41625.1|41458.9|0
1611546600000|2021-01-25 03:50:00|41639.2|41473|41629.3|41463.1|41648.4|41482.2|41627.7|41461.5|0
1611546900000|2021-01-25 03:55:00|41648.2|41482|41661.2|41494.8|41661.2|41494.8|41641.9|41475.7|0
1611547200000|2021-01-25 04:00:00|41668.6|41502.2|41702.9|41536.5|41711.2|41544.6|41668.6|41502.2|0
1611547500000|2021-01-25 04:05:00|41700.8|41534.4|41710.3|41543.7|41712.9|41546.3|41700.8|41534.4|0
1611547800000|2021-01-25 04:10:00|41708.8|41542.2|41717.2|41550.6|41717.5|41550.9|41708.8|41542.2|0
1611548100000|2021-01-25 04:15:00|41719.9|41553.3|41715.4|41548.8|41728.5|41561.9|41714.2|41547.6|0
1611548400000|2021-01-25 04:20:00|41716.6|41550|41741.6|41575|41741.6|41575|41714.5|41547.9|0
1611548700000|2021-01-25 04:25:00|41736.3|41569.7|41762.7|41595.9|41776.4|41609.6|41736.3|41569.7|0
1611549000000|2021-01-25 04:30:00|41774.9|41608.1|41778.1|41611.3|41778.1|41611.3|41751.8|41585.2|0
1611549300000|2021-01-25 04:35:00|41778.8|41612|41782.9|41616.1|41782.9|41616.1|41759.7|41592.9|0
1611549600000|2021-01-25 04:40:00|41781.8|41615|41759.5|41592.7|41781.8|41615|41759.5|41592.7|0
1611549900000|2021-01-25 04:45:00|41762.7|41595.9|41768|41601.2|41772.1|41605.3|41759|41592.2|0
1611550200000|2021-01-25 04:50:00|41766.2|41599.4|41760.6|41593.8|41778.2|41611.4|41760.6|41593.8|0
1611550500000|2021-01-25 04:55:00|41767.1|41600.3|41756.9|41590.3|41767.1|41600.3|41716.6|41550|0
1611702600000|2021-01-26 23:10:00|41488.7|41323.1|41529.1|41363.3|41553.7|41387.9|41488.7|41323.1|0
1611702900000|2021-01-26 23:15:00|41519.2|41353.4|41517|41351.2|41528.5|41362.7|41506.8|41341.2|0
1611703200000|2021-01-26 23:20:00|41511.9|41346.1|41578.7|41412.7|41578.7|41412.7|41504.6|41339|0
1611703500000|2021-01-26 23:25:00|41575.9|41409.9|41587.5|41421.5|41590.1|41424.1|41566|41400|0
1611703800000|2021-01-26 23:30:00|41590.6|41424.6|41455.6|41290.2|41603.2|41437.2|41448.5|41283.1|0
1611704100000|2021-01-26 23:35:00|41438.2|41272.8|41396.6|41231.4|41452.6|41287.2|41396.6|41231.4|0
1611704400000|2021-01-26 23:40:00|41395.7|41230.5|41406.8|41241.6|41409.6|41244.2|41361.3|41196.1|0
1611704700000|2021-01-26 23:45:00|41407|41241.8|41401.4|41236.2|41425.5|41260.1|41369.5|41204.3|0
1611705000000|2021-01-26 23:50:00|41398.6|41233.4|41377.8|41212.6|41411.2|41245.8|41377.8|41212.6|0
1611705300000|2021-01-26 23:55:00|41382.6|41217.4|41378.1|41212.9|41385.4|41220.2|41369|41203.8|0
1611705600000|2021-01-27 00:00:00|41388.1|41222.9|41478.2|41312.6|41493.4|41327.8|41388.1|41222.9|0
1611705900000|2021-01-27 00:05:00|41486.5|41320.9|41482|41316.4|41486.5|41320.9|41434.8|41269.4|0
1611706200000|2021-01-27 00:10:00|41469.3|41303.7|41441.3|41275.9|41503.1|41337.5|41441.3|41275.9|0
1611706500000|2021-01-27 00:15:00|41424.7|41259.3|41434.1|41268.7|41470.7|41305.1|41424.7|41259.3|0
1611706800000|2021-01-27 00:20:00|41435.4|41270|41432.9|41267.5|41456.3|41290.9|41432.9|41267.5|0
1611707100000|2021-01-27 00:25:00|41422|41256.6|41411.8|41246.4|41437.3|41271.9|41392.3|41227.1|0
1611707400000|2021-01-27 00:30:00|41419.3|41253.9|41439|41273.6|41439|41273.6|41389.7|41224.5|0
1611707700000|2021-01-27 00:35:00|41484.6|41319|41492.2|41326.6|41497|41331.4|41478.7|41313.1|0
1611708000000|2021-01-27 00:40:00|41494|41328.4|41476|41310.4|41518.7|41352.9|41476|41310.4|0
1611708300000|2021-01-27 00:45:00|41455.4|41290|41483.5|41317.9|41483.8|41318.2|41455.4|41290|0
1611708600000|2021-01-27 00:50:00|41481.9|41316.3|41482.5|41316.9|41503.2|41337.6|41454|41288.6|0
1611708900000|2021-01-27 00:55:00|41497.4|41331.8|41454|41288.6|41497.4|41331.8|41454|41288.6|0
1611709200000|2021-01-27 01:00:00|41460.8|41295.2|41572.5|41406.5|41572.5|41406.5|41460.8|41295.2|0
1611709500000|2021-01-27 01:05:00|41582.6|41416.6|41626.4|41460.2|41635.5|41469.3|41582.6|41416.6|0
1611709800000|2021-01-27 01:10:00|41641|41474.8|41599|41433|41641|41474.8|41547.8|41382|0
1611710100000|2021-01-27 01:15:00|41610.3|41444.1|41581.5|41415.5|41610.3|41444.1|41557.7|41391.9|0
1611710400000|2021-01-27 01:20:00|41592.6|41426.6|41546.9|41381.1|41592.6|41426.6|41534|41368.2|0
1611710700000|2021-01-27 01:25:00|41546.1|41380.3|41467.9|41302.3|41546.1|41380.3|41467.9|41302.3|0
1611711000000|2021-01-27 01:30:00|41468|41302.4|41492.2|41326.6|41492.2|41326.6|41434.9|41269.5|0
1611711300000|2021-01-27 01:35:00|41499.2|41333.6|41468.8|41303.2|41502.6|41337|41457.5|41292.1|0
1611711600000|2021-01-27 01:40:00|41474.3|41308.7|41478.3|41312.7|41492.2|41326.6|41457.8|41292.3|0
1611711900000|2021-01-27 01:45:00|41469.6|41304|41433.6|41268.2|41488.5|41322.9|41433.6|41268.2|0
1611712200000|2021-01-27 01:50:00|41443.8|41278.4|41413.9|41248.5|41454.1|41288.7|41396.7|41231.5|0
1611712500000|2021-01-27 01:55:00|41412.5|41247.1|41377.4|41212.2|41422.9|41257.5|41365.7|41200.5|0
1611712800000|2021-01-27 02:00:00|41382.7|41217.5|41313|41148|41391.2|41226|41313|41148|0
1611713100000|2021-01-27 02:05:00|41325.5|41160.5|41325.9|41160.9|41350.9|41185.9|41297.8|41133|0
1611713400000|2021-01-27 02:10:00|41319.6|41154.6|41349.3|41184.3|41349.3|41184.3|41306.2|41141.4|0
1611713700000|2021-01-27 02:15:00|41342|41177|41343.4|41178.4|41343.5|41178.5|41310.4|41145.4|0
1611714000000|2021-01-27 02:20:00|41328.4|41163.4|41299|41134.2|41332.2|41167.2|41299|41134.2|0
1611714300000|2021-01-27 02:25:00|41305.3|41140.5|41310.3|41145.3|41310.3|41145.3|41268.9|41104.1|0
1611714600000|2021-01-27 02:30:00|41318.6|41153.6|41317.4|41152.4|41318.6|41153.6|41295.6|41130.8|0
1611714900000|2021-01-27 02:35:00|41324.1|41159.1|41341.7|41176.7|41341.7|41176.7|41293.7|41128.9|0
1611715200000|2021-01-27 02:40:00|41342.4|41177.4|41325.9|41160.9|41356.9|41191.9|41309.2|41144.2|0
1611715500000|2021-01-27 02:45:00|41329.5|41164.5|41329.4|41164.4|41337|41172|41301.2|41136.4|0
1611715800000|2021-01-27 02:50:00|41314.9|41149.9|41334.7|41169.7|41334.7|41169.7|41314.9|41149.9|0
1611716100000|2021-01-27 02:55:00|41346.9|41181.9|41302.5|41137.7|41346.9|41181.9|41290.9|41126.1|0
1611716400000|2021-01-27 03:00:00|41303.8|41139|41309.6|41144.6|41319.9|41154.9|41289.4|41124.6|0
1611716700000|2021-01-27 03:05:00|41319.8|41154.8|41328.6|41163.6|41338.9|41173.9|41319.8|41154.8|0
1611717000000|2021-01-27 03:10:00|41337.3|41172.3|41332.2|41167.2|41341.3|41176.3|41326.2|41161.2|0
1611717300000|2021-01-27 03:15:00|41334.3|41169.3|41353.9|41188.9|41356.4|41191.4|41330.2|41165.2|0
1611717600000|2021-01-27 03:20:00|41343.3|41178.3|41327.2|41162.2|41347.3|41182.3|41323.9|41158.9|0
1611717900000|2021-01-27 03:25:00|41333.6|41168.6|41323.4|41158.4|41341.2|41176.2|41308.9|41143.9|0
1611718200000|2021-01-27 03:30:00|41326.6|41161.6|41333|41168|41335.1|41170.1|41326|41161|0
1611718500000|2021-01-27 03:35:00|41338.8|41173.8|41395.1|41229.9|41395.1|41229.9|41338.8|41173.8|0
1611718800000|2021-01-27 03:40:00|41404.3|41239.1|41417.4|41252|41443.2|41277.8|41399.9|41234.7|0
1611719100000|2021-01-27 03:45:00|41400.9|41235.7|41401.2|41236|41420.7|41255.3|41400.9|41235.7|0
1611719400000|2021-01-27 03:50:00|41393.9|41228.7|41443.1|41277.7|41443.1|41277.7|41393.9|41228.7|0
1611719700000|2021-01-27 03:55:00|41442.1|41276.7|41441.2|41275.8|41471.5|41305.9|41441.2|41275.8|0
1611720000000|2021-01-27 04:00:00|41456.9|41291.5|41437.7|41272.3|41469.5|41303.9|41437.7|41272.3|0
1611720300000|2021-01-27 04:05:00|41440.3|41274.9|41473|41307.4|41476.1|41310.5|41440.3|41274.9|0
1611720600000|2021-01-27 04:10:00|41500.5|41334.9|41490.1|41324.5|41505.4|41339.8|41472|41306.4|0
1611720900000|2021-01-27 04:15:00|41493.8|41328.2|41498.6|41333|41498.6|41333|41478.4|41312.8|0
1611721200000|2021-01-27 04:20:00|41499.3|41333.7|41522.1|41356.3|41533.5|41367.7|41499.3|41333.7|0
1611721500000|2021-01-27 04:25:00|41527.8|41362|41548.2|41382.4|41548.2|41382.4|41521.2|41355.4|0
1611721800000|2021-01-27 04:30:00|41549|41383.2|41532.7|41366.9|41549|41383.2|41528|41362.2|0
1611722100000|2021-01-27 04:35:00|41529.8|41364|41497.6|41332|41530.7|41364.9|41489.4|41323.8|0
1611722400000|2021-01-27 04:40:00|41486.9|41321.3|41490.7|41325.1|41494.7|41329.1|41481|41315.4|0
1611722700000|2021-01-27 04:45:00|41502.4|41336.8|41501.4|41335.8|41505|41339.4|41477.3|41311.7|0
1611723000000|2021-01-27 04:50:00|41502.8|41337.2|41499.9|41334.3|41502.9|41337.3|41483.4|41317.8|0
1611723300000|2021-01-27 04:55:00|41500.6|41335|41491|41325.4|41503.8|41338.2|41479.3|41313.7|0
1611789000000|2021-01-27 23:10:00|40888.6|40725.4|40805.4|40642.6|40892.4|40729.2|40768.6|40605.8|0
1611789300000|2021-01-27 23:15:00|40797.9|40635.1|40755|40592.4|40916.9|40753.5|40755|40592.4|0
1611789600000|2021-01-27 23:20:00|40732|40569.4|40844.8|40681.8|40844.8|40681.8|40725.1|40562.5|0
1611789900000|2021-01-27 23:25:00|40842.2|40679.2|40761.3|40598.5|40861.2|40698|40746.5|40583.9|0
1611790200000|2021-01-27 23:30:00|40773.1|40610.3|40694.5|40532.1|40773.1|40610.3|40693.6|40531.2|0
1611790500000|2021-01-27 23:35:00|40692.6|40530.2|40654.2|40492|40710.3|40547.7|40630.3|40468.1|0
1611790800000|2021-01-27 23:40:00|40695.5|40533.1|40614.5|40452.3|40695.5|40533.1|40614.5|40452.3|0
1611791100000|2021-01-27 23:45:00|40620.5|40458.3|40598.2|40436.2|40620.5|40458.3|40585.6|40423.6|0
1611791400000|2021-01-27 23:50:00|40605.8|40443.8|40479.9|40318.3|40605.8|40443.8|40479.9|40318.3|0
1611791700000|2021-01-27 23:55:00|40490.9|40329.3|40461.2|40299.6|40496.4|40334.8|40459.8|40298.2|0
1611792000000|2021-01-28 00:00:00|40480|40318.4|40503.2|40341.6|40515.3|40353.5|40480|40318.4|0
1611792300000|2021-01-28 00:05:00|40507.4|40345.6|40466.3|40304.7|40542.6|40380.8|40466.3|40304.7|0
1611792600000|2021-01-28 00:10:00|40422.8|40261.4|40390.5|40229.3|40465.8|40304.2|40390.5|40229.3|0
1611792900000|2021-01-28 00:15:00|40380.8|40219.6|40193.8|40033.4|40380.8|40219.6|40193.8|40033.4|0
1611793200000|2021-01-28 00:20:00|40210.1|40049.5|40279.5|40118.7|40281.5|40120.7|40206.4|40045.8|0
1611793500000|2021-01-28 00:25:00|40293.7|40132.9|40336.2|40175.2|40336.2|40175.2|40283.4|40122.6|0
1611793800000|2021-01-28 00:30:00|40337.2|40176.2|40359.7|40198.5|40371.6|40210.4|40334.5|40173.5|0
1611794100000|2021-01-28 00:35:00|40376|40214.8|40493.1|40331.5|40507.8|40346|40376|40214.8|0
1611794400000|2021-01-28 00:40:00|40479.2|40317.6|40465.3|40303.7|40486|40324.4|40431.5|40270.1|0
1611794700000|2021-01-28 00:45:00|40470.5|40308.9|40501.4|40339.8|40517.8|40356|40470.1|40308.5|0
1611795000000|2021-01-28 00:50:00|40507.5|40345.7|40494.3|40332.7|40507.5|40345.7|40471.8|40310.2|0
1611795300000|2021-01-28 00:55:00|40480.6|40319|40487.8|40326.2|40523.7|40361.9|40480.6|40319|0
1611795600000|2021-01-28 01:00:00|40482.6|40321|40512.7|40350.9|40535.6|40373.8|40482.6|40321|0
1611795900000|2021-01-28 01:05:00|40516.8|40355|40502.4|40340.8|40528.5|40366.7|40502.4|40340.8|0
1611796200000|2021-01-28 01:10:00|40514.2|40352.4|40504.1|40342.5|40531.3|40369.5|40504.1|40342.5|0
1611796500000|2021-01-28 01:15:00|40500.3|40338.7|40486.8|40325.2|40500.3|40338.7|40462|40300.4|0
1611796800000|2021-01-28 01:20:00|40496.1|40334.5|40513.8|40352|40526.3|40364.5|40470.3|40308.7|0
1611797100000|2021-01-28 01:25:00|40519.4|40357.6|40549.2|40387.4|40549.2|40387.4|40519.3|40357.5|0
1611797400000|2021-01-28 01:30:00|40546.6|40384.8|40481.4|40319.8|40546.6|40384.8|40481.4|40319.8|0
1611797700000|2021-01-28 01:35:00|40490.8|40329.2|40493.7|40332.1|40505.6|40344|40475.5|40313.9|0
1611798000000|2021-01-28 01:40:00|40506.3|40344.5|40504.2|40342.6|40509.5|40347.7|40496.1|40334.5|0
1611798300000|2021-01-28 01:45:00|40499|40337.4|40521.8|40360|40523.1|40361.3|40484.2|40322.6|0
1611798600000|2021-01-28 01:50:00|40521|40359.2|40585.9|40423.9|40586.9|40424.9|40521|40359.2|0
1611798900000|2021-01-28 01:55:00|40591.1|40429.1|40559.7|40397.7|40608.6|40446.4|40548.4|40386.6|0
1611799200000|2021-01-28 02:00:00|40554.5|40392.7|40557.4|40395.4|40565.6|40403.6|40548.1|40386.3|0
1611799500000|2021-01-28 02:05:00|40555.8|40394|40532.8|40371|40555.8|40394|40532.8|40371|0
1611799800000|2021-01-28 02:10:00|40532|40370.2|40528.2|40366.4|40552.3|40390.5|40528.2|40366.4|0
1611800100000|2021-01-28 02:15:00|40534.1|40372.3|40532.5|40370.7|40544.7|40382.9|40532.1|40370.3|0
1611800400000|2021-01-28 02:20:00|40534.4|40372.6|40537.3|40375.5|40542.8|40381|40531.3|40369.5|0
1611800700000|2021-01-28 02:25:00|40538.4|40376.6|40477.3|40315.7|40538.4|40376.6|40474|40312.4|0
1611801000000|2021-01-28 02:30:00|40473.7|40312.1|40450.1|40288.7|40476.3|40314.7|40431.2|40269.8|0
1611801300000|2021-01-28 02:35:00|40457.5|40295.9|40454.4|40293|40466.3|40304.7|40445.4|40284|0
1611801600000|2021-01-28 02:40:00|40452.9|40291.5|40433.7|40272.3|40459.9|40298.3|40433.7|40272.3|0
1611801900000|2021-01-28 02:45:00|40436.2|40274.8|40430.5|40269.1|40457.7|40296.1|40430.5|40269.1|0
1611802200000|2021-01-28 02:50:00|40426.3|40264.9|40427.3|40265.9|40427.3|40265.9|40393.6|40232.4|0
1611802500000|2021-01-28 02:55:00|40427.6|40266.2|40461.7|40300.1|40461.7|40300.1|40407.4|40246|0
1611802800000|2021-01-28 03:00:00|40470.7|40309.1|40476|40314.4|40476|40314.4|40455|40293.6|0
1611803100000|2021-01-28 03:05:00|40488.3|40326.7|40413.8|40252.4|40488.3|40326.7|40407.8|40246.4|0
1611803400000|2021-01-28 03:10:00|40422.1|40260.7|40415.5|40254.1|40424.8|40263.4|40415.5|40254.1|0
1611803700000|2021-01-28 03:15:00|40416.8|40255.4|40446.8|40285.4|40446.8|40285.4|40416.8|40255.4|0
1611804000000|2021-01-28 03:20:00|40444.5|40283.1|40456.3|40294.7|40465|40303.4|40444.5|40283.1|0
1611804300000|2021-01-28 03:25:00|40443.2|40281.8|40418.9|40257.5|40443.2|40281.8|40404.2|40243|0
1611804600000|2021-01-28 03:30:00|40418|40256.6|40401.9|40240.7|40422.8|40261.4|40401.9|40240.7|0
1611804900000|2021-01-28 03:35:00|40410|40248.6|40384.8|40223.6|40410|40248.6|40380.6|40219.4|0
1611805200000|2021-01-28 03:40:00|40391.9|40230.7|40404.3|40243.1|40415|40253.6|40391.9|40230.7|0
1611805500000|2021-01-28 03:45:00|40404.9|40243.7|40410.8|40249.4|40420.3|40258.9|40395.6|40234.4|0
1611805800000|2021-01-28 03:50:00|40404.5|40243.3|40398.9|40237.7|40404.7|40243.5|40390.1|40228.9|0
1611806100000|2021-01-28 03:55:00|40404.4|40243.2|40410.9|40249.5|40410.9|40249.5|40388.8|40227.6|0
1611806400000|2021-01-28 04:00:00|40411.3|40249.9|40450.7|40289.3|40450.7|40289.3|40411.3|40249.9|0
1611806700000|2021-01-28 04:05:00|40443.2|40281.8|40434.4|40273|40479.8|40318.2|40434.4|40273|0
1611807000000|2021-01-28 04:10:00|40437.6|40276.2|40446.3|40284.9|40446.3|40284.9|40429.2|40267.8|0
1611807300000|2021-01-28 04:15:00|40462.4|40300.8|40455.5|40294.1|40474.7|40313.1|40446.2|40284.8|0
1611807600000|2021-01-28 04:20:00|40457.5|40295.9|40434.7|40273.3|40457.5|40295.9|40428.1|40266.7|0
1611807900000|2021-01-28 04:25:00|40418.5|40257.1|40444.8|40283.4|40444.8|40283.4|40418.5|40257.1|0
1611808200000|2021-01-28 04:30:00|40449.1|40287.7|40454.5|40293.1|40472.8|40311.2|40438.5|40277.1|0
1611808500000|2021-01-28 04:35:00|40461.6|40300|40455.1|40293.7|40469|40307.4|40447|40285.6|0
1611808800000|2021-01-28 04:40:00|40460|40298.4|40460.4|40298.8|40469.3|40307.7|40450.2|40288.8|0
1611809100000|2021-01-28 04:45:00|40470|40308.4|40526.1|40364.3|40526.1|40364.3|40470|40308.4|0
1611809400000|2021-01-28 04:50:00|40525.8|40364|40560|40398|40560|40398|40515.4|40353.6|0
1611809700000|2021-01-28 04:55:00|40576|40414|40627.3|40465.1|40652.2|40490|40576|40414|0
1611875400000|2021-01-28 23:10:00|40973|40809.4|40994.5|40830.9|41035|40871.2|40973|40809.4|0
1611875700000|2021-01-28 23:15:00|40966.1|40802.5|40888.1|40724.9|40966.1|40802.5|40882.9|40719.7|0
1611876000000|2021-01-28 23:20:00|40896|40732.8|41083.5|40919.5|41112.8|40948.6|40896|40732.8|0
1611876300000|2021-01-28 23:25:00|41077.2|40913.2|41002.3|40838.7|41080.9|40916.9|41002.3|40838.7|0
1611876600000|2021-01-28 23:30:00|41040.7|40876.9|41145.7|40981.5|41152.1|40987.9|41040.7|40876.9|0
1611876900000|2021-01-28 23:35:00|41149.7|40985.5|41246.6|41082|41246.6|41082|41149.7|40985.5|0
1611877200000|2021-01-28 23:40:00|41225.8|41061.2|41198.3|41033.9|41225.8|41061.2|41197.9|41033.5|0
1611877500000|2021-01-28 23:45:00|41209.4|41044.8|41231.9|41067.3|41254|41089.4|41209.4|41044.8|0
1611877800000|2021-01-28 23:50:00|41207.8|41043.2|41231.3|41066.7|41243.8|41079.2|41199.5|41035.1|0
1611878100000|2021-01-28 23:55:00|41217|41052.4|41236.8|41072.2|41237.5|41072.9|41207|41042.6|0
1611878400000|2021-01-29 00:00:00|41241.5|41076.9|41243.1|41078.5|41262|41097.2|41219.3|41054.7|0
1611878700000|2021-01-29 00:05:00|41263.4|41098.6|41267.3|41102.5|41267.3|41102.5|41249.5|41084.9|0
1611879000000|2021-01-29 00:10:00|41281.2|41116.4|41334.6|41169.6|41334.6|41169.6|41281.2|41116.4|0
1611879300000|2021-01-29 00:15:00|41331.6|41166.6|41379.3|41214.1|41396.3|41231.1|41322.9|41157.9|0
1611879600000|2021-01-29 00:20:00|41377.1|41211.9|41423|41257.6|41423|41257.6|41366.5|41201.3|0
1611879900000|2021-01-29 00:25:00|41409.9|41244.5|41375|41209.8|41409.9|41244.5|41372.7|41207.5|0
1611880200000|2021-01-29 00:30:00|41376.5|41211.3|41422.2|41256.8|41422.2|41256.8|41353.4|41188.4|0
1611880500000|2021-01-29 00:35:00|41428.4|41263|41412.4|41247|41428.4|41263|41386.2|41221|0
1611880800000|2021-01-29 00:40:00|41428|41262.6|41446.8|41281.4|41469.7|41304.1|41427.4|41262|0
1611881100000|2021-01-29 00:45:00|41445.7|41280.3|41465.1|41299.5|41470.6|41305|41445.7|41280.3|0
1611881400000|2021-01-29 00:50:00|41465.4|41299.8|41507.4|41341.8|41511.3|41345.5|41465.4|41299.8|0
1611881700000|2021-01-29 00:55:00|41503.6|41338|41473.6|41308|41503.7|41338.1|41471.8|41306.2|0
1611882000000|2021-01-29 01:00:00|41464|41298.4|41526.6|41360.8|41526.6|41360.8|41462|41296.4|0
1611882300000|2021-01-29 01:05:00|41537.7|41371.9|41510.6|41344.8|41537.7|41371.9|41510.6|41344.8|0
1611882600000|2021-01-29 01:10:00|41508.1|41342.3|41569.8|41403.8|41576.7|41410.7|41508.1|41342.3|0
1611882900000|2021-01-29 01:15:00|41561.3|41395.3|41550.5|41384.7|41591.7|41425.7|41550.5|41384.7|0
1611883200000|2021-01-29 01:20:00|41584.1|41418.1|41623.2|41457|41623.5|41457.3|41584.1|41418.1|0
1611883500000|2021-01-29 01:25:00|41609|41442.8|41597.6|41431.6|41613.5|41447.3|41596.9|41430.9|0
1611883800000|2021-01-29 01:30:00|41581.6|41415.6|41551.7|41385.9|41597.9|41431.9|41551.7|41385.9|0
1611884100000|2021-01-29 01:35:00|41544.1|41378.3|41590.4|41424.4|41592.7|41426.7|41531.7|41365.9|0
1611884400000|2021-01-29 01:40:00|41594.1|41428.1|41614.2|41448|41614.2|41448|41588.6|41422.6|0
1611884700000|2021-01-29 01:45:00|41615.9|41449.7|41591.7|41425.7|41615.9|41449.7|41577.1|41411.1|0
1611885000000|2021-01-29 01:50:00|41557|41391.2|41490.9|41325.3|41557|41391.2|41490.9|41325.3|0
1611885300000|2021-01-29 01:55:00|41456.3|41290.9|41426.6|41261.2|41456.3|41290.9|41425.7|41260.3|0
1611885600000|2021-01-29 02:00:00|41420.1|41254.7|41424.4|41259|41454.2|41288.8|41417.5|41252.1|0
1611885900000|2021-01-29 02:05:00|41423|41257.6|41451.4|41286|41457.6|41292.2|41423|41257.6|0
1611886200000|2021-01-29 02:10:00|41455|41289.6|41445.6|41280.2|41469.7|41304.1|41437.3|41271.9|0
1611886500000|2021-01-29 02:15:00|41447.8|41282.4|41445.2|41279.8|41456.6|41291.2|41445.1|41279.7|0
1611886800000|2021-01-29 02:20:00|41444.5|41279.1|41455.8|41290.4|41466.1|41300.5|41432.6|41267.2|0
1611887100000|2021-01-29 02:25:00|41458.4|41292.8|41485.1|41319.5|41485.1|41319.5|41457.5|41292.1|0
1611887400000|2021-01-29 02:30:00|41469.7|41304.1|41484.1|41318.5|41492.5|41326.9|41469.7|41304.1|0
1611887700000|2021-01-29 02:35:00|41483|41317.4|41456.7|41291.3|41483|41317.4|41456.7|41291.3|0
1611888000000|2021-01-29 02:40:00|41459.6|41294|41508.8|41343|41508.8|41343|41448.1|41282.7|0
1611888300000|2021-01-29 02:45:00|41501.6|41336|41526.5|41360.7|41532.3|41366.5|41501.6|41336|0
1611888600000|2021-01-29 02:50:00|41532|41366.2|41507.4|41341.8|41532|41366.2|41494.1|41328.5|0
1611888900000|2021-01-29 02:55:00|41506.6|41341|41438.6|41273.2|41506.6|41341|41438.6|41273.2|0
1611889200000|2021-01-29 03:00:00|41444.5|41279.1|41448.1|41282.7|41458.8|41293.2|41441.9|41276.5|0
1611889500000|2021-01-29 03:05:00|41453.8|41288.4|41485.3|41319.7|41485.3|41319.7|41453.8|41288.4|0
1611889800000|2021-01-29 03:10:00|41482.8|41317.2|41454.4|41289|41486.3|41320.7|41454.4|41289|0
1611890100000|2021-01-29 03:15:00|41456.6|41291.2|41440.8|41275.4|41463.7|41298.1|41440.8|41275.4|0
1611890400000|2021-01-29 03:20:00|41424.7|41259.3|41365|41199.8|41429.8|41264.4|41365|41199.8|0
1611890700000|2021-01-29 03:25:00|41359|41193.8|41347.2|41182.2|41359|41193.8|41343.7|41178.7|0
1611891000000|2021-01-29 03:30:00|41341.1|41176.1|41354.9|41189.9|41354.9|41189.9|41328.1|41163.1|0
1611891300000|2021-01-29 03:35:00|41350.4|41185.4|41288.9|41124.1|41350.4|41185.4|41288.9|41124.1|0
1611891600000|2021-01-29 03:40:00|41312.6|41147.6|41266.6|41101.8|41312.6|41147.6|41266.1|41101.3|0
1611891900000|2021-01-29 03:45:00|41256.4|41091.8|41204.9|41040.5|41256.4|41091.8|41187.8|41023.4|0
1611892200000|2021-01-29 03:50:00|41211.9|41047.3|41220.3|41055.7|41239.1|41074.5|41211.9|41047.3|0
1611892500000|2021-01-29 03:55:00|41228|41063.4|41188.2|41023.8|41228.2|41063.6|41186.7|41022.3|0
1611892800000|2021-01-29 04:00:00|41186.6|41022.2|41166.7|41002.3|41186.8|41022.4|41157.5|40993.1|0
1611893100000|2021-01-29 04:05:00|41142.1|40977.9|41069.5|40905.5|41142.1|40977.9|41069.5|40905.5|0
1611893400000|2021-01-29 04:10:00|41071|40907|41108.6|40944.4|41108.6|40944.4|41071|40907|0
1611893700000|2021-01-29 04:15:00|41101.6|40937.6|41070.3|40906.3|41113.5|40949.3|41048.1|40884.3|0
1611894000000|2021-01-29 04:20:00|41047.9|40884.1|41136.1|40971.9|41136.1|40971.9|41047.9|40884.1|0
1611894300000|2021-01-29 04:25:00|41147.7|40983.5|41106.5|40942.5|41152.6|40988.4|41098.9|40934.9|0
1611894600000|2021-01-29 04:30:00|41111.7|40947.5|41116|40951.8|41127.4|40963.2|41078.5|40914.5|0
1611894900000|2021-01-29 04:35:00|41101.2|40937.2|41141.4|40977.2|41158.9|40994.5|41101.2|40937.2|0
1611895200000|2021-01-29 04:40:00|41139.6|40975.4|41187.8|41023.4|41187.8|41023.4|41139.6|40975.4|0
1611895500000|2021-01-29 04:45:00|41154.1|40989.9|41192.8|41028.4|41202.4|41038|41154.1|40989.9|0
1611895800000|2021-01-29 04:50:00|41192.5|41028.1|41176.7|41012.3|41206.5|41042.1|41164|40999.6|0
1611896100000|2021-01-29 04:55:00|41185.8|41021.4|41193.3|41028.9|41238.1|41073.5|41185.8|41021.4|0
1612134600000|2021-01-31 23:10:00|41177.2|41012.8|41002.5|40838.9|41177.2|41012.8|40993.7|40830.1|0
1612134900000|2021-01-31 23:15:00|41018.8|40855|40956.6|40793.2|41028.3|40864.5|40954.2|40790.8|0
1612135200000|2021-01-31 23:20:00|40980.4|40816.8|40923.6|40760.2|40987.4|40823.8|40904.3|40741.1|0
1612135500000|2021-01-31 23:25:00|40926.4|40763|40925.3|40761.9|40969|40805.4|40912.6|40749.2|0
1612135800000|2021-01-31 23:30:00|40932.2|40768.8|40954.5|40791.1|40978.8|40815.2|40932.2|40768.8|0
1612136100000|2021-01-31 23:35:00|40953.4|40790|40868.9|40705.7|40954.5|40791.1|40868.9|40705.7|0
1612136400000|2021-01-31 23:40:00|40853.5|40690.5|40848.3|40685.3|40864.6|40701.4|40827.1|40664.1|0
1612136700000|2021-01-31 23:45:00|40837.8|40674.8|40849|40686|40853.1|40690.1|40835.1|40672.1|0
1612137000000|2021-01-31 23:50:00|40842.6|40679.6|40838.7|40675.7|40848.6|40685.6|40817.4|40654.4|0
1612137300000|2021-01-31 23:55:00|40850.3|40687.3|40865.1|40701.9|40886.8|40723.6|40825.4|40662.4|0
1612137600000|2021-02-01 00:00:00|40863.9|40700.7|40915.4|40752|40915.4|40752|40863.2|40700|0
1612137900000|2021-02-01 00:05:00|40907.1|40743.7|40909.3|40745.9|40915.1|40751.7|40882.4|40719.2|0
1612138200000|2021-02-01 00:10:00|40912|40748.6|40944.3|40780.9|40944.3|40780.9|40912|40748.6|0
1612138500000|2021-02-01 00:15:00|40941.8|40778.4|40992.3|40828.7|41026.2|40862.4|40941.8|40778.4|0
1612138800000|2021-02-01 00:20:00|41031.5|40867.7|41053.4|40889.6|41053.4|40889.6|41012.7|40848.9|0
1612139100000|2021-02-01 00:25:00|41050.6|40886.8|41076.4|40912.4|41105|40941|41050.6|40886.8|0
1612139400000|2021-02-01 00:30:00|41081|40917|41105.8|40941.8|41105.8|40941.8|41057.8|40893.8|0
1612139700000|2021-02-01 00:35:00|41104.9|40940.9|41131.9|40967.7|41131.9|40967.7|41104.9|40940.9|0
1612140000000|2021-02-01 00:40:00|41134.7|40970.5|41111|40946.8|41146.3|40982.1|41097.9|40933.9|0
1612140300000|2021-02-01 00:45:00|41109.7|40945.5|41121.9|40957.7|41123.1|40958.9|41094|40930|0
1612140600000|2021-02-01 00:50:00|41103.4|40939.4|41111.1|40946.9|41111.1|40946.9|41085.9|40921.9|0
1612140900000|2021-02-01 00:55:00|41126.1|40961.9|41130.9|40966.7|41130.9|40966.7|41085.3|40921.3|0
1612141200000|2021-02-01 01:00:00|41124|40959.8|41163.3|40998.9|41163.3|40998.9|41124|40959.8|0
1612141500000|2021-02-01 01:05:00|41162.9|40998.5|41194.5|41030.1|41199.3|41034.9|41162.9|40998.5|0
1612141800000|2021-02-01 01:10:00|41200.5|41036.1|41216|41051.4|41229.4|41064.8|41200.5|41036.1|0
1612142100000|2021-02-01 01:15:00|41216.6|41052|41188.1|41023.7|41221.4|41056.8|41180.8|41016.4|0
1612142400000|2021-02-01 01:20:00|41175|41010.6|41211.7|41047.1|41211.7|41047.1|41175|41010.6|0
1612142700000|2021-02-01 01:25:00|41223.9|41059.3|41320.6|41155.6|41320.6|41155.6|41223.9|41059.3|0
1612143000000|2021-02-01 01:30:00|41329|41164|41395.8|41230.6|41395.8|41230.6|41316.5|41151.5|0
1612143300000|2021-02-01 01:35:00|41393.6|41228.4|41386|41220.8|41393.6|41228.4|41360|41194.8|0
1612143600000|2021-02-01 01:40:00|41384.7|41219.5|41408.4|41243|41414.3|41248.9|41384.7|41219.5|0
1612143900000|2021-02-01 01:45:00|41419.5|41254.1|41427.8|41262.4|41427.8|41262.4|41403.6|41238.4|0
1612144200000|2021-02-01 01:50:00|41422.4|41257|41436.7|41271.3|41436.7|41271.3|41409.1|41243.7|0
1612144500000|2021-02-01 01:55:00|41429.5|41264.1|41421.6|41256.2|41430.1|41264.7|41405.7|41240.5|0
1612144800000|2021-02-01 02:00:00|41421|41255.6|41437.9|41272.5|41451.5|41286.1|41416.7|41251.3|0
1612145100000|2021-02-01 02:05:00|41456.4|41291|41481.7|41316.1|41493.2|41327.6|41456.4|41291|0
1612145400000|2021-02-01 02:10:00|41492.6|41327|41487.3|41321.7|41498.5|41332.9|41463.5|41297.9|0
1612145700000|2021-02-01 02:15:00|41482.9|41317.3|41500.4|41334.8|41500.4|41334.8|41463|41297.4|0
1612146000000|2021-02-01 02:20:00|41511|41345.2|41492.5|41326.9|41515.3|41349.5|41492.5|41326.9|0
1612146300000|2021-02-01 02:25:00|41485.3|41319.7|41441.9|41276.5|41487|41321.4|41437.5|41272.1|0
1612146600000|2021-02-01 02:30:00|41454.8|41289.4|41483.9|41318.3|41487.2|41321.6|41449.9|41284.5|0
1612146900000|2021-02-01 02:35:00|41476.7|41311.1|41489.5|41323.9|41499.4|41333.8|41469.9|41304.3|0
1612147200000|2021-02-01 02:40:00|41490.6|41325|41519.7|41353.9|41521.9|41356.1|41490.6|41325|0
1612147500000|2021-02-01 02:45:00|41521.9|41356.1|41547.1|41381.3|41555.4|41389.6|41520.3|41354.5|0
1612147800000|2021-02-01 02:50:00|41566.5|41400.5|41612.2|41446|41617.8|41451.6|41566.5|41400.5|0
1612148100000|2021-02-01 02:55:00|41605.4|41439.4|41641.7|41475.5|41643.3|41477.1|41605.4|41439.4|0
1612148400000|2021-02-01 03:00:00|41662.5|41496.1|41695.4|41529|41698.4|41532|41662.4|41496|0
1612148700000|2021-02-01 03:05:00|41688.4|41522|41661.4|41495|41734|41567.4|41661.4|41495|0
1612149000000|2021-02-01 03:10:00|41657.2|41491|41666.4|41500|41666.8|41500.4|41641.9|41475.7|0
1612149300000|2021-02-01 03:15:00|41668.7|41502.3|41695.5|41529.1|41698.6|41532.2|41668.7|41502.3|0
1612149600000|2021-02-01 03:20:00|41698.9|41532.5|41765.4|41598.6|41765.4|41598.6|41698.9|41532.5|0
1612149900000|2021-02-01 03:25:00|41765.3|41598.5|41723.2|41556.6|41765.3|41598.5|41723.2|41556.6|0
1612150200000|2021-02-01 03:30:00|41725.9|41559.3|41768.1|41601.3|41791.8|41625|41725.9|41559.3|0
1612150500000|2021-02-01 03:35:00|41779.8|41613|41798.6|41631.8|41800.2|41633.4|41779.8|41613|0
1612150800000|2021-02-01 03:40:00|41789.9|41623.1|41810|41643|41810|41643|41789.7|41622.9|0
1612151100000|2021-02-01 03:45:00|41813|41646|41785.8|41619|41815|41648|41785.8|41619|0
1612151400000|2021-02-01 03:50:00|41789.2|41622.4|41729.7|41563.1|41789.2|41622.4|41729.7|41563.1|0
1612151700000|2021-02-01 03:55:00|41732.1|41565.5|41754.7|41588.1|41761.5|41594.7|41727.3|41560.7|0
1612152000000|2021-02-01 04:00:00|41749.3|41582.7|41738.9|41572.3|41749.3|41582.7|41705.6|41539.2|0
1612152300000|2021-02-01 04:05:00|41755.5|41588.9|41795.9|41629.1|41795.9|41629.1|41746.8|41580.2|0
1612152600000|2021-02-01 04:10:00|41789.1|41622.3|41773.5|41606.7|41816.4|41649.4|41773.5|41606.7|0
1612152900000|2021-02-01 04:15:00|41768.7|41601.9|41780.8|41614|41787.3|41620.5|41754.1|41587.5|0
1612153200000|2021-02-01 04:20:00|41790.6|41623.8|41789.1|41622.3|41802.4|41635.6|41789.1|41622.3|0
1612153500000|2021-02-01 04:25:00|41785.3|41618.5|41851.1|41684.1|41851.3|41684.3|41785.3|41618.5|0
1612153800000|2021-02-01 04:30:00|41841.5|41674.5|41833.5|41666.5|41861.2|41694|41832.8|41665.8|0
1612154100000|2021-02-01 04:35:00|41836.8|41669.8|41797.5|41630.7|41836.8|41669.8|41787.3|41620.5|0
1612154400000|2021-02-01 04:40:00|41799.4|41632.6|41830|41663|41851.1|41684.1|41799.4|41632.6|0
1612154700000|2021-02-01 04:45:00|41837.1|41670.1|41831.9|41664.9|41852.3|41685.3|41831.9|41664.9|0
1612155000000|2021-02-01 04:50:00|41830.2|41663.2|41842.2|41675.2|41844|41677|41830.2|41663.2|0
1612155300000|2021-02-01 04:55:00|41846|41679|41832|41665|41846.4|41679.4|41817.2|41650.2|0
1612221000000|2021-02-01 23:10:00|41565.9|41399.9|41510.4|41344.6|41571.9|41405.9|41447.2|41281.8|0
1612221300000|2021-02-01 23:15:00|41508|41342.2|41474.3|41308.7|41508|41342.2|41433.8|41268.4|0
1612221600000|2021-02-01 23:20:00|41480.7|41315.1|41535.4|41369.6|41566.7|41400.7|41480.7|41315.1|0
1612221900000|2021-02-01 23:25:00|41555.1|41389.3|41581.1|41415.1|41589.1|41423.1|41548.5|41382.7|0
1612222200000|2021-02-01 23:30:00|41567.5|41401.5|41456.9|41291.5|41569.4|41403.4|41456.9|41291.5|0
1612222500000|2021-02-01 23:35:00|41438.6|41273.2|41465.3|41299.7|41465.3|41299.7|41383.1|41217.9|0
1612222800000|2021-02-01 23:40:00|41486.2|41320.6|41496.7|41331.1|41525.4|41359.6|41479.4|41313.8|0
1612223100000|2021-02-01 23:45:00|41493.6|41328|41533.6|41367.8|41545.2|41379.4|41493.6|41328|0
1612223400000|2021-02-01 23:50:00|41519.5|41353.7|41474.2|41308.6|41519.5|41353.7|41474.2|41308.6|0
1612223700000|2021-02-01 23:55:00|41480.7|41315.1|41412|41246.6|41480.7|41315.1|41388.6|41223.4|0
1612224000000|2021-02-02 00:00:00|41421.6|41256.2|41439.4|41274|41443.4|41278|41406.7|41241.5|0
1612224300000|2021-02-02 00:05:00|41441.3|41275.9|41422.8|41257.4|41441.3|41275.9|41412.6|41247.2|0
1612224600000|2021-02-02 00:10:00|41421.6|41256.2|41403.9|41238.7|41448.1|41282.7|41403.9|41238.7|0
1612224900000|2021-02-02 00:15:00|41411.2|41245.8|41440.4|41275|41440.4|41275|41410.9|41245.5|0
1612225200000|2021-02-02 00:20:00|41446.1|41280.7|41462.7|41297.1|41505.6|41340|41446.1|41280.7|0
1612225500000|2021-02-02 00:25:00|41454.7|41289.3|41434.7|41269.3|41468.1|41302.5|41434.7|41269.3|0
1612225800000|2021-02-02 00:30:00|41425.5|41260.1|41486.7|41321.1|41486.7|41321.1|41416|41250.6|0
1612226100000|2021-02-02 00:35:00|41480|41314.4|41445.9|41280.5|41482.5|41316.9|41445.9|41280.5|0
1612226400000|2021-02-02 00:40:00|41452.7|41287.3|41458.7|41293.1|41475.9|41310.3|41443.8|41278.4|0
1612226700000|2021-02-02 00:45:00|41454.5|41289.1|41435|41269.6|41472.2|41306.6|41435|41269.6|0
1612227000000|2021-02-02 00:50:00|41423.3|41257.9|41446.7|41281.3|41467.4|41301.8|41423.3|41257.9|0
1612227300000|2021-02-02 00:55:00|41445.2|41279.8|41436.3|41270.9|41446.9|41281.5|41436.3|41270.9|0
1612227600000|2021-02-02 01:00:00|41443.7|41278.3|41439.2|41273.8|41462.7|41297.1|41435.7|41270.3|0
1612227900000|2021-02-02 01:05:00|41442.2|41276.8|41416.9|41251.5|41446.8|41281.4|41416.9|41251.5|0
1612228200000|2021-02-02 01:10:00|41415.5|41250.1|41420|41254.6|41441.4|41276|41415.4|41250|0
1612228500000|2021-02-02 01:15:00|41420.1|41254.7|41437|41271.6|41442|41276.6|41417.4|41252|0
1612228800000|2021-02-02 01:20:00|41448.4|41283|41461.3|41295.7|41461.3|41295.7|41438.1|41272.7|0
1612229100000|2021-02-02 01:25:00|41462.2|41296.6|41464.2|41298.6|41469.3|41303.7|41461.1|41295.5|0
1612229400000|2021-02-02 01:30:00|41466.1|41300.5|41456.2|41290.8|41466.1|41300.5|41451.4|41286|0
1612229700000|2021-02-02 01:35:00|41456.9|41291.5|41428.5|41263.1|41473.7|41308.1|41426.1|41260.7|0
1612230000000|2021-02-02 01:40:00|41422.6|41257.2|41459.5|41293.9|41460.9|41295.3|41422.6|41257.2|0
1612230300000|2021-02-02 01:45:00|41454.1|41288.7|41460.2|41294.6|41480.3|41314.7|41453.7|41288.3|0
1612230600000|2021-02-02 01:50:00|41465.4|41299.8|41481|41315.4|41502.3|41336.7|41465.4|41299.8|0
1612230900000|2021-02-02 01:55:00|41473.4|41307.8|41473.1|41307.5|41484.2|41318.6|41466.5|41300.9|0
1612231200000|2021-02-02 02:00:00|41472.5|41306.9|41464.1|41298.5|41478.6|41313|41462.2|41296.6|0
1612231500000|2021-02-02 02:05:00|41464.8|41299.2|41453.2|41287.8|41473|41307.4|41448.2|41282.8|0
1612231800000|2021-02-02 02:10:00|41454.1|41288.7|41439.7|41274.3|41464.5|41298.9|41439.7|41274.3|0
1612232100000|2021-02-02 02:15:00|41432.4|41267|41418.4|41253|41438.5|41273.1|41418.4|41253|0
1612232400000|2021-02-02 02:20:00|41416.9|41251.5|41398.6|41233.4|41431.2|41265.8|41398.6|41233.4|0
1612232700000|2021-02-02 02:25:00|41384.7|41219.5|41349|41184|41384.7|41219.5|41349|41184|0
1612233000000|2021-02-02 02:30:00|41346.5|41181.5|41347.5|41182.5|41348.4|41183.4|41318.1|41153.1|0
1612233300000|2021-02-02 02:35:00|41353.7|41188.7|41367.7|41202.5|41400.3|41235.1|41349.1|41184.1|0
1612233600000|2021-02-02 02:40:00|41364.3|41199.1|41400.2|41235|41406.1|41240.9|41324.5|41159.5|0
1612233900000|2021-02-02 02:45:00|41385.7|41220.5|41370.3|41205.1|41409.5|41244.1|41370.2|41205|0
1612234200000|2021-02-02 02:50:00|41370|41204.8|41374.5|41209.3|41374.5|41209.3|41345.1|41180.1|0
1612234500000|2021-02-02 02:55:00|41383.1|41217.9|41327.5|41162.5|41397.1|41231.9|41327.5|41162.5|0
1612234800000|2021-02-02 03:00:00|41322.5|41157.5|41351.4|41186.4|41357.8|41192.6|41322.5|41157.5|0
1612235100000|2021-02-02 03:05:00|41345.3|41180.3|41315.3|41150.3|41354|41189|41315.3|41150.3|0
1612235400000|2021-02-02 03:10:00|41309|41144|41320.9|41155.9|41330.9|41165.9|41308.8|41143.8|0
1612235700000|2021-02-02 03:15:00|41318.1|41153.1|41253.7|41089.1|41318.1|41153.1|41244.5|41079.9|0
1612236000000|2021-02-02 03:20:00|41257.4|41092.7|41304.1|41139.3|41304.7|41139.9|41257.4|41092.7|0
1612236300000|2021-02-02 03:25:00|41285.1|41120.3|41369.5|41204.3|41369.5|41204.3|41285.1|41120.3|0
1612236600000|2021-02-02 03:30:00|41361.4|41196.2|41463|41297.4|41500.4|41334.8|41361.4|41196.2|0
1612236900000|2021-02-02 03:35:00|41436.5|41271.1|41412.6|41247.2|41456.5|41291.1|41410.8|41245.4|0
1612237200000|2021-02-02 03:40:00|41420.5|41255.1|41420.6|41255.2|41441.1|41275.7|41410.7|41245.3|0
1612237500000|2021-02-02 03:45:00|41416.7|41251.3|41515.5|41349.7|41523.6|41357.8|41416.7|41251.3|0
1612237800000|2021-02-02 03:50:00|41516|41350.2|41503.3|41337.7|41539.4|41373.6|41485.1|41319.5|0
1612238100000|2021-02-02 03:55:00|41520.4|41354.6|41590.5|41424.5|41591.1|41425.1|41520.4|41354.6|0
1612238400000|2021-02-02 04:00:00|41594.6|41428.6|41625.1|41458.9|41642.9|41476.7|41594.6|41428.6|0
1612238700000|2021-02-02 04:05:00|41618.6|41452.4|41642.1|41475.9|41642.1|41475.9|41611|41444.8|0
1612239000000|2021-02-02 04:10:00|41644.7|41478.5|41635.8|41469.6|41644.7|41478.5|41616.6|41450.4|0
1612239300000|2021-02-02 04:15:00|41644.6|41478.4|41644|41477.8|41666|41499.6|41633.4|41467.2|0
1612239600000|2021-02-02 04:20:00|41644.6|41478.4|41594.8|41428.8|41644.6|41478.4|41592.3|41426.3|0
1612239900000|2021-02-02 04:25:00|41601.7|41435.7|41644.4|41478.2|41644.4|41478.2|41601.7|41435.7|0
1612240200000|2021-02-02 04:30:00|41651.6|41485.4|41667.3|41500.9|41672.8|41506.4|41651.6|41485.4|0
1612240500000|2021-02-02 04:35:00|41676.8|41510.4|41656|41489.8|41683.9|41517.5|41655.9|41489.7|0
1612240800000|2021-02-02 04:40:00|41651.4|41485.2|41667.2|41500.8|41675.1|41508.7|41638.1|41471.9|0
1612241100000|2021-02-02 04:45:00|41671.5|41505.1|41696.1|41529.7|41696.1|41529.7|41669.8|41503.4|0
1612241400000|2021-02-02 04:50:00|41691.5|41525.1|41707|41540.6|41713.7|41547.1|41691.5|41525.1|0
1612241700000|2021-02-02 04:55:00|41706.1|41539.7|41720.1|41553.5|41722.7|41556.1|41694.5|41528.1|0
1612307400000|2021-02-02 23:10:00|41751.1|41584.5|41830.7|41663.7|41830.7|41663.7|41725.7|41559.1|0
1612307700000|2021-02-02 23:15:00|41828.4|41661.4|41948.8|41781.4|41948.8|41781.4|41828.4|41661.4|0
1612308000000|2021-02-02 23:20:00|41976.1|41808.5|42015.4|41847.6|42034.9|41867.1|41972.3|41804.7|0
1612308300000|2021-02-02 23:25:00|41987.3|41819.7|42036.2|41868.4|42036.2|41868.4|41958.6|41791.2|0
1612308600000|2021-02-02 23:30:00|42023.7|41855.9|42065.8|41897.8|42065.8|41897.8|42023.7|41855.9|0
1612308900000|2021-02-02 23:35:00|42078.4|41910.4|42087.7|41919.7|42098.9|41930.9|42056.8|41889|0
1612309200000|2021-02-02 23:40:00|42091.3|41923.3|42194.8|42026.4|42194.8|42026.4|42082.4|41914.4|0
1612309500000|2021-02-02 23:45:00|42189.1|42020.7|42166.2|41997.8|42206.9|42038.5|42166.2|41997.8|0
1612309800000|2021-02-02 23:50:00|42156.3|41988.1|42257.2|42088.6|42257.2|42088.6|42156.3|41988.1|0
1612310100000|2021-02-02 23:55:00|42264.8|42096|42288.6|42119.8|42314.1|42145.1|42264.8|42096|0
1612310400000|2021-02-03 00:00:00|42284.8|42116|42210.9|42042.3|42296.9|42128.1|42210.9|42042.3|0
1612310700000|2021-02-03 00:05:00|42208.2|42039.8|42249.9|42081.3|42249.9|42081.3|42205.4|42037|0
1612311000000|2021-02-03 00:10:00|42234.3|42065.7|42282.8|42114|42294.7|42125.9|42234.3|42065.7|0
1612311300000|2021-02-03 00:15:00|42284.8|42116|42301.4|42132.6|42301.9|42133.1|42255.4|42086.8|0
1612311600000|2021-02-03 00:20:00|42317.1|42148.1|42327.2|42158.2|42327.2|42158.2|42300.9|42132.1|0
1612311900000|2021-02-03 00:25:00|42331.1|42162.1|42350.6|42181.6|42350.6|42181.6|42324.1|42155.1|0
1612312200000|2021-02-03 00:30:00|42356.8|42187.8|42334.8|42165.8|42368.4|42199.2|42334.8|42165.8|0
1612312500000|2021-02-03 00:35:00|42335.5|42166.5|42358.4|42189.4|42359|42190|42335.5|42166.5|0
1612312800000|2021-02-03 00:40:00|42356.9|42187.9|42270.1|42101.3|42360.9|42191.7|42270.1|42101.3|0
1612313100000|2021-02-03 00:45:00|42241.2|42072.6|42253.6|42085|42253.6|42085|42222.3|42053.7|0
1612313400000|2021-02-03 00:50:00|42266.9|42098.1|42373|42203.8|42373|42203.8|42266.9|42098.1|0
1612313700000|2021-02-03 00:55:00|42374.8|42205.6|42347.5|42178.5|42374.8|42205.6|42303|42134.2|0
1612314000000|2021-02-03 01:00:00|42343|42174|42363.8|42194.6|42396.5|42227.3|42340.7|42171.7|0
1612314300000|2021-02-03 01:05:00|42370|42200.8|42348.1|42179.1|42370|42200.8|42333.8|42164.8|0
1612314600000|2021-02-03 01:10:00|42318.9|42149.9|42263.8|42095|42318.9|42149.9|42263.8|42095|0
1612314900000|2021-02-03 01:15:00|42279.5|42110.7|42288.4|42119.6|42291.1|42122.3|42261.5|42092.7|0
1612315200000|2021-02-03 01:20:00|42291.6|42122.8|42358.7|42189.7|42385.1|42215.9|42291.6|42122.8|0
1612315500000|2021-02-03 01:25:00|42351.9|42182.9|42350.5|42181.5|42370.1|42200.9|42325.2|42156.2|0
1612315800000|2021-02-03 01:30:00|42386|42216.8|42392.6|42223.4|42407.2|42238|42361.5|42192.3|0
1612316100000|2021-02-03 01:35:00|42396.9|42227.7|42422.3|42252.9|42423.9|42254.5|42372.3|42203.1|0
1612316400000|2021-02-03 01:40:00|42422.4|42253|42436.3|42266.9|42450.6|42281.2|42417.4|42248|0
1612316700000|2021-02-03 01:45:00|42436|42266.6|42408.5|42239.3|42449.2|42279.8|42408.5|42239.3|0
1612317000000|2021-02-03 01:50:00|42413.6|42244.2|42391.8|42222.6|42434.9|42265.5|42391.8|42222.6|0
1612317300000|2021-02-03 01:55:00|42397.2|42228|42400.9|42231.7|42447.1|42277.7|42397.2|42228|0
1612317600000|2021-02-03 02:00:00|42411.8|42242.4|42406.6|42237.4|42427.3|42257.9|42402.1|42232.9|0
1612317900000|2021-02-03 02:05:00|42407.8|42238.6|42438.9|42269.5|42445.5|42276.1|42407.8|42238.6|0
1612318200000|2021-02-03 02:10:00|42435|42265.6|42477.6|42308|42478.7|42309.1|42435|42265.6|0
1612318500000|2021-02-03 02:15:00|42476.1|42306.5|42506.8|42337.2|42506.8|42337.2|42476.1|42306.5|0
1612318800000|2021-02-03 02:20:00|42509.2|42339.6|42539.2|42369.4|42540.2|42370.4|42509.2|42339.6|0
1612319100000|2021-02-03 02:25:00|42542.7|42372.9|42512|42342.2|42542.7|42372.9|42512|42342.2|0
1612319400000|2021-02-03 02:30:00|42512.4|42342.6|42521.7|42351.9|42541.8|42372|42507.9|42338.3|0
1612319700000|2021-02-03 02:35:00|42523.7|42353.9|42516.1|42346.3|42528.8|42359|42516.1|42346.3|0
1612320000000|2021-02-03 02:40:00|42518.1|42348.3|42510|42340.2|42519.3|42349.5|42498.3|42328.7|0
1612320300000|2021-02-03 02:45:00|42508.7|42339.1|42514.5|42344.7|42516.6|42346.8|42508.7|42339.1|0
1612320600000|2021-02-03 02:50:00|42514.7|42344.9|42547.7|42377.9|42547.7|42377.9|42514.7|42344.9|0
1612320900000|2021-02-03 02:55:00|42553.2|42383.4|42580.1|42410.1|42580.1|42410.1|42549.5|42379.7|0
1612321200000|2021-02-03 03:00:00|42576.1|42406.1|42600.6|42430.6|42600.6|42430.6|42567.2|42397.2|0
1612321500000|2021-02-03 03:05:00|42608.1|42438.1|42649.4|42479.2|42650.5|42480.3|42608.1|42438.1|0
1612321800000|2021-02-03 03:10:00|42659.6|42489.4|42660.7|42490.3|42669.3|42498.9|42659.3|42489.1|0
1612322100000|2021-02-03 03:15:00|42657|42486.8|42618|42447.8|42657|42486.8|42610.4|42440.2|0
1612322400000|2021-02-03 03:20:00|42630.4|42460.2|42629.6|42459.4|42630.4|42460.2|42607.3|42437.3|0
1612322700000|2021-02-03 03:25:00|42640.5|42470.3|42680.4|42510|42680.4|42510|42640.5|42470.3|0
1612323000000|2021-02-03 03:30:00|42677.4|42507|42657.3|42487.1|42677.4|42507|42645.7|42475.5|0
1612323300000|2021-02-03 03:35:00|42659.3|42489.1|42564.7|42394.7|42659.3|42489.1|42564.7|42394.7|0
1612323600000|2021-02-03 03:40:00|42566.3|42396.3|42559.8|42390|42580.1|42410.1|42559.8|42390|0
1612323900000|2021-02-03 03:45:00|42556.4|42386.6|42570.4|42400.4|42575.1|42405.1|42543.6|42373.8|0
1612324200000|2021-02-03 03:50:00|42566.7|42396.7|42563.8|42393.8|42566.7|42396.7|42557.4|42387.6|0
1612324500000|2021-02-03 03:55:00|42565.7|42395.7|42556.2|42386.4|42577.3|42407.3|42556.2|42386.4|0
1612324800000|2021-02-03 04:00:00|42555.9|42386.1|42533.6|42363.8|42555.9|42386.1|42519.1|42349.3|0
1612325100000|2021-02-03 04:05:00|42535.2|42365.4|42555.9|42386.1|42555.9|42386.1|42528.8|42359|0
1612325400000|2021-02-03 04:10:00|42549|42379.2|42543.8|42374|42561.4|42391.4|42533.9|42364.1|0
1612325700000|2021-02-03 04:15:00|42558|42388.2|42575.9|42405.9|42582.3|42412.3|42551.5|42381.7|0
1612326000000|2021-02-03 04:20:00|42558.8|42389|42526.9|42357.1|42558.8|42389|42516.6|42346.8|0
1612326300000|2021-02-03 04:25:00|42527.3|42357.5|42531.6|42361.8|42536.3|42366.5|42515.5|42345.7|0
1612326600000|2021-02-03 04:30:00|42531.4|42361.6|42553.8|42384|42557.1|42387.3|42531.4|42361.6|0
1612326900000|2021-02-03 04:35:00|42556.2|42386.4|42575.8|42405.8|42577.8|42407.8|42555.7|42385.9|0
1612327200000|2021-02-03 04:40:00|42581.1|42411.1|42589.3|42419.3|42592|42422|42569.8|42399.8|0
1612327500000|2021-02-03 04:45:00|42586.5|42416.5|42599.6|42429.6|42599.7|42429.7|42581.6|42411.6|0
1612327800000|2021-02-03 04:50:00|42599.7|42429.7|42589.5|42419.5|42599.7|42429.7|42566.1|42396.1|0
1612328100000|2021-02-03 04:55:00|42592.5|42422.5|42615.8|42445.6|42615.8|42445.6|42583.6|42413.6|0
1612393800000|2021-02-03 23:10:00|42342.7|42173.7|42276.5|42107.7|42342.7|42173.7|42264.7|42095.9|0
1612394100000|2021-02-03 23:15:00|42265.9|42097.1|42216.6|42048|42281.2|42112.4|42181|42012.6|0
1612394400000|2021-02-03 23:20:00|42236.4|42067.8|42183.2|42014.8|42254.5|42085.9|42177.7|42009.3|0
1612394700000|2021-02-03 23:25:00|42192.4|42024|42180.8|42012.4|42192.4|42024|42149.5|41981.3|0
1612395000000|2021-02-03 23:30:00|42189.6|42021.2|42164.2|41995.8|42189.9|42021.5|42124.6|41956.4|0
1612395300000|2021-02-03 23:35:00|42165|41996.6|42145.7|41977.5|42165.5|41997.1|42138.8|41970.6|0
1612395600000|2021-02-03 23:40:00|42162.9|41994.5|42141.6|41973.4|42176.2|42007.8|42141.6|41973.4|0
1612395900000|2021-02-03 23:45:00|42138.1|41969.9|42154.2|41986|42154.2|41986|42135|41966.8|0
1612396200000|2021-02-03 23:50:00|42156.9|41988.7|42187.2|42018.8|42227.9|42059.3|42156.9|41988.7|0
1612396500000|2021-02-03 23:55:00|42174.2|42005.8|42179|42010.6|42179|42010.6|42147.8|41979.6|0
1612396800000|2021-02-04 00:00:00|42168.1|41999.7|42179.1|42010.7|42203.3|42034.9|42168.1|41999.7|0
1612397100000|2021-02-04 00:05:00|42180|42011.6|42178.7|42010.3|42192.1|42023.7|42152|41983.8|0
1612397400000|2021-02-04 00:10:00|42159.8|41991.4|42189.4|42021|42189.4|42021|42159.8|41991.4|0
1612397700000|2021-02-04 00:15:00|42186.1|42017.7|42138.9|41970.7|42186.5|42018.1|42135.9|41967.7|0
1612398000000|2021-02-04 00:20:00|42148.8|41980.6|42125.8|41957.6|42148.8|41980.6|42117.4|41949.2|0
1612398300000|2021-02-04 00:25:00|42120.4|41952.2|42108.2|41940.2|42137.2|41969|42108.2|41940.2|0
1612398600000|2021-02-04 00:30:00|42112.9|41944.7|42089.9|41921.9|42123.9|41955.7|42089.9|41921.9|0
1612398900000|2021-02-04 00:35:00|42101.3|41933.3|42111.7|41943.5|42111.7|41943.5|42088.5|41920.5|0
1612399200000|2021-02-04 00:40:00|42113.1|41944.9|42097.3|41929.3|42117.3|41949.1|42097.3|41929.3|0
1612399500000|2021-02-04 00:45:00|42096.1|41928.1|42020.4|41852.6|42100.9|41932.9|42007.1|41839.5|0
1612399800000|2021-02-04 00:50:00|42018.8|41851|41974.7|41807.1|42022.1|41854.3|41963.5|41795.9|0
1612400100000|2021-02-04 00:55:00|41978.1|41810.5|41963.2|41795.6|41983.8|41816.2|41955.1|41787.7|0
1612400400000|2021-02-04 01:00:00|41966.2|41798.6|41975.1|41807.5|41983.2|41815.6|41956.4|41789|0
1612400700000|2021-02-04 01:05:00|41971.5|41803.9|41985.1|41817.5|41992|41824.4|41954.8|41787.4|0
1612401000000|2021-02-04 01:10:00|41985.9|41818.3|41962|41794.4|41995.3|41827.7|41953|41785.6|0
1612401300000|2021-02-04 01:15:00|41976.6|41809|41912.3|41744.9|41976.6|41809|41912.3|41744.9|0
1612401600000|2021-02-04 01:20:00|41926.7|41759.3|41997.6|41830|42014.3|41846.5|41926.7|41759.3|0
1612401900000|2021-02-04 01:25:00|41993.5|41825.9|41974.8|41807.2|42015.7|41847.9|41974.4|41806.8|0
1612402200000|2021-02-04 01:30:00|41975.8|41808.2|42059.7|41891.7|42059.7|41891.7|41975.8|41808.2|0
1612402500000|2021-02-04 01:35:00|42067.6|41899.6|41989.9|41822.3|42067.6|41899.6|41989.9|41822.3|0
1612402800000|2021-02-04 01:40:00|41993|41825.4|41988.4|41820.8|42014.5|41846.7|41988.4|41820.8|0
1612403100000|2021-02-04 01:45:00|41959.7|41792.1|41967.8|41800.2|41969.1|41801.5|41951.3|41783.9|0
1612403400000|2021-02-04 01:50:00|41963.9|41796.3|41963.7|41796.1|41971.7|41804.1|41954.7|41787.3|0
1612403700000|2021-02-04 01:55:00|41966.2|41798.6|41960|41792.4|41971.4|41803.8|41959.3|41791.7|0
1612404000000|2021-02-04 02:00:00|41965.1|41797.5|41973|41805.4|41995.2|41827.6|41959.4|41791.8|0
1612404300000|2021-02-04 02:05:00|41971.4|41803.8|41987.3|41819.7|41987.3|41819.7|41971.3|41803.7|0
1612404600000|2021-02-04 02:10:00|41985.8|41818.2|41975.6|41808|41985.8|41818.2|41968.2|41800.6|0
1612404900000|2021-02-04 02:15:00|41973.5|41805.9|42037.1|41869.3|42037.1|41869.3|41964.6|41797|0
1612405200000|2021-02-04 02:20:00|42037.7|41869.9|42023.7|41855.9|42039.1|41871.3|42023.7|41855.9|0
1612405500000|2021-02-04 02:25:00|42010.9|41843.1|41986.2|41818.6|42017.1|41849.3|41986.2|41818.6|0
1612405800000|2021-02-04 02:30:00|41973.4|41805.8|41974.6|41807|41983.7|41816.1|41971.5|41803.9|0
1612406100000|2021-02-04 02:35:00|41979.3|41811.7|42032.2|41864.4|42032.2|41864.4|41979.3|41811.7|0
1612406400000|2021-02-04 02:40:00|42030.5|41862.7|42010.7|41842.9|42030.5|41862.7|42004.5|41836.9|0
1612406700000|2021-02-04 02:45:00|42010.3|41842.5|42006.8|41839.2|42010.3|41842.5|41988.6|41821|0
1612407000000|2021-02-04 02:50:00|42010.3|41842.5|42023.3|41855.5|42040.7|41872.9|42010.3|41842.5|0
1612407300000|2021-02-04 02:55:00|42011.5|41843.7|42035.9|41868.1|42035.9|41868.1|42008.9|41841.2|0
1612407600000|2021-02-04 03:00:00|42050.5|41882.7|42084.9|41916.9|42084.9|41916.9|42050.5|41882.7|0
1612407900000|2021-02-04 03:05:00|42080.4|41912.4|42031|41863.2|42084|41916|42031|41863.2|0
1612408200000|2021-02-04 03:10:00|42035.9|41868.1|42044.1|41876.3|42044.1|41876.3|42028.8|41861|0
1612408500000|2021-02-04 03:15:00|42044.6|41876.8|42058.6|41890.8|42060.6|41892.6|42044.6|41876.8|0
1612408800000|2021-02-04 03:20:00|42066.9|41898.9|42033.6|41865.8|42066.9|41898.9|42016.9|41849.1|0
1612409100000|2021-02-04 03:25:00|42024.7|41856.9|42003.6|41836|42024.7|41856.9|41998.6|41831|0
1612409400000|2021-02-04 03:30:00|42004.3|41836.7|42014.5|41846.7|42015.4|41847.6|41998|41830.4|0
1612409700000|2021-02-04 03:35:00|42000.5|41832.9|41996.7|41829.1|42000.9|41833.3|41989.5|41821.9|0
1612410000000|2021-02-04 03:40:00|41986.7|41819.1|41986.8|41819.2|41986.8|41819.2|41948.4|41781|0
1612410300000|2021-02-04 03:45:00|41975.7|41808.1|41928.8|41761.4|41975.7|41808.1|41928.8|41761.4|0
1612410600000|2021-02-04 03:50:00|41934|41766.6|41916|41748.6|41934|41766.6|41907.5|41740.3|0
1612410900000|2021-02-04 03:55:00|41922.2|41754.8|41908|41740.8|41926.1|41758.7|41908|41740.8|0
1612411200000|2021-02-04 04:00:00|41905.6|41738.4|41898.3|41731.1|41909.9|41742.5|41892.4|41725.2|0
1612411500000|2021-02-04 04:05:00|41901.9|41734.7|41896.2|41729|41908|41740.8|41891.3|41724.1|0
1612411800000|2021-02-04 04:10:00|41893.8|41726.6|41955.2|41787.8|41957.3|41789.9|41892.6|41725.4|0
1612412100000|2021-02-04 04:15:00|41960.8|41793.2|41922.6|41755.2|41960.8|41793.2|41922.6|41755.2|0
1612412400000|2021-02-04 04:20:00|41927.9|41760.5|41925.4|41758|41950.7|41783.3|41925.4|41758|0
1612412700000|2021-02-04 04:25:00|41926.3|41758.9|41925.9|41758.5|41946.1|41778.7|41925.5|41758.1|0
1612413000000|2021-02-04 04:30:00|41925.4|41758|41888.3|41721.1|41925.4|41758|41851.5|41684.5|0
1612413300000|2021-02-04 04:35:00|41879|41711.8|41880|41712.8|41880|41712.8|41862|41694.8|0
1612413600000|2021-02-04 04:40:00|41887.9|41720.7|41880|41712.8|41889.5|41722.3|41877.4|41710.2|0
1612413900000|2021-02-04 04:45:00|41878.1|41710.9|41871.5|41704.3|41878.1|41710.9|41861.2|41694|0
1612414200000|2021-02-04 04:50:00|41878.2|41711|41877.7|41710.5|41885.5|41718.3|41861.1|41693.9|0
1612414500000|2021-02-04 04:55:00|41885.3|41718.1|41880|41712.8|41902.3|41735.1|41859|41691.8|0
1612480200000|2021-02-04 23:10:00|41926.8|41759.4|41917.1|41749.7|41926.8|41759.4|41865.9|41698.7|0
1612480500000|2021-02-04 23:15:00|41926.4|41759|42057.7|41889.9|42071.9|41903.9|41926.4|41759|0
1612480800000|2021-02-04 23:20:00|42059.4|41891.4|41992.1|41824.5|42059.4|41891.4|41973.6|41806|0
1612481100000|2021-02-04 23:25:00|41993.1|41825.5|41963.1|41795.5|41993.1|41825.5|41927.3|41759.9|0
1612481400000|2021-02-04 23:30:00|41962.3|41794.7|41910|41742.6|41964.2|41796.6|41910|41742.6|0
1612481700000|2021-02-04 23:35:00|41920.1|41752.7|41931.3|41763.9|41937.1|41769.7|41920.1|41752.7|0
1612482000000|2021-02-04 23:40:00|41930.3|41762.9|41999.1|41831.5|41999.1|41831.5|41916|41748.6|0
1612482300000|2021-02-04 23:45:00|41984.7|41817.1|42005|41837.4|42005|41837.4|41978.9|41811.3|0
1612482600000|2021-02-04 23:50:00|42012.6|41844.8|42008.4|41840.8|42019.4|41851.6|42004.8|41837.2|0
1612482900000|2021-02-04 23:55:00|42021.8|41854|41966.2|41798.6|42031|41863.2|41939.7|41772.3|0
1612483200000|2021-02-05 00:00:00|41964.8|41797.2|41907.4|41740.2|41965.6|41798|41907.4|41740.2|0
1612483500000|2021-02-05 00:05:00|41902.9|41735.7|41927.2|41759.8|41960.8|41793.2|41902.9|41735.7|0
1612483800000|2021-02-05 00:10:00|41930.8|41763.4|41942.1|41774.7|41968.5|41800.9|41930.8|41763.4|0
1612484100000|2021-02-05 00:15:00|41952.4|41785|41944.6|41777.2|41952.4|41785|41905.5|41738.3|0
1612484400000|2021-02-05 00:20:00|41939.5|41772.1|41923.8|41756.4|41956.6|41789.2|41923.8|41756.4|0
1612484700000|2021-02-05 00:25:00|41926.1|41758.7|41948.1|41780.7|41960.6|41793|41926.1|41758.7|0
1612485000000|2021-02-05 00:30:00|41940.1|41772.7|41951.6|41784.2|41957.8|41790.4|41937.7|41770.3|0
1612485300000|2021-02-05 00:35:00|41948.5|41781.1|41952.9|41785.5|41953.9|41786.5|41934.5|41767.1|0
1612485600000|2021-02-05 00:40:00|41956.4|41789|41941.4|41774|41967|41799.4|41941|41773.6|0
1612485900000|2021-02-05 00:45:00|41938.4|41771|41927.6|41760.2|41938.5|41771.1|41927.6|41760.2|0
1612486200000|2021-02-05 00:50:00|41922.8|41755.4|41923.1|41755.7|41929.3|41761.9|41913.8|41746.4|0
1612486500000|2021-02-05 00:55:00|41929|41761.6|41929.5|41762.1|41930.5|41763.1|41921.6|41754.2|0
1612486800000|2021-02-05 01:00:00|41930.2|41762.8|41963.7|41796.1|41963.7|41796.1|41930.2|41762.8|0
1612487100000|2021-02-05 01:05:00|41975.5|41807.9|41993.1|41825.5|41993.1|41825.5|41975.5|41807.9|0
1612487400000|2021-02-05 01:10:00|42005|41837.4|42013.3|41845.5|42013.3|41845.5|41992.5|41824.9|0
1612487700000|2021-02-05 01:15:00|42024.8|41857|42006.6|41839|42034.4|41866.6|41990.4|41822.8|0
1612488000000|2021-02-05 01:20:00|42005.4|41837.8|42003.5|41835.9|42010|41842.2|41992.4|41824.8|0
1612488300000|2021-02-05 01:25:00|42013.5|41845.7|42029.5|41861.7|42029.5|41861.7|42011.9|41844.1|0
1612488600000|2021-02-05 01:30:00|42030.5|41862.7|42021.8|41854|42037.8|41870|42021.8|41854|0
1612488900000|2021-02-05 01:35:00|42007.5|41839.9|41984.6|41817|42012.2|41844.4|41974|41806.4|0
1612489200000|2021-02-05 01:40:00|41977.5|41809.9|41933.7|41766.3|41987.5|41819.9|41931.2|41763.8|0
1612489500000|2021-02-05 01:45:00|41938.2|41770.8|41941.9|41774.5|41941.9|41774.5|41924.7|41757.3|0
1612489800000|2021-02-05 01:50:00|41952.6|41785.2|41956.9|41789.5|41962.8|41795.2|41944.7|41777.3|0
1612490100000|2021-02-05 01:55:00|41966.4|41798.8|41969.7|41802.1|41975.3|41807.7|41966.4|41798.8|0
1612490400000|2021-02-05 02:00:00|41974.9|41807.3|41982.3|41814.7|41985.9|41818.3|41974.9|41807.3|0
1612490700000|2021-02-05 02:05:00|41982.8|41815.2|41980.1|41812.5|41983.5|41815.9|41977.1|41809.5|0
1612491000000|2021-02-05 02:10:00|41984.6|41817|41974.1|41806.5|41984.6|41817|41970.7|41803.1|0
1612491300000|2021-02-05 02:15:00|41972.2|41804.6|41979.8|41812.2|41982.2|41814.6|41972.2|41804.6|0
1612491600000|2021-02-05 02:20:00|41983.5|41815.9|41981.8|41814.2|41984.6|41817|41977.2|41809.6|0
1612491900000|2021-02-05 02:25:00|41986.6|41819|41986.8|41819.2|41995.1|41827.5|41982.8|41815.2|0
1612492200000|2021-02-05 02:30:00|41987.2|41819.6|42000.4|41832.8|42000.4|41832.8|41987.2|41819.6|0
1612492500000|2021-02-05 02:35:00|41999.2|41831.6|42001.5|41833.9|42008.6|41841|41991.9|41824.3|0
1612492800000|2021-02-05 02:40:00|42007.5|41839.9|42021.4|41853.6|42021.4|41853.6|42007.5|41839.9|0
1612493100000|2021-02-05 02:45:00|42025.3|41857.5|42023.9|41856.1|42032.5|41864.7|42020.6|41852.8|0
1612493400000|2021-02-05 02:50:00|42029.9|41862.1|42053.1|41885.3|42053.1|41885.3|42028.4|41860.6|0
1612493700000|2021-02-05 02:55:00|42052.1|41884.3|42027.2|41859.4|42052.1|41884.3|42027.2|41859.4|0
1612494000000|2021-02-05 03:00:00|42028.6|41860.8|42042.6|41874.8|42042.6|41874.8|42028.6|41860.8|0
1612494300000|2021-02-05 03:05:00|42039.2|41871.4|42028.5|41860.7|42040.2|41872.4|42028.1|41860.3|0
1612494600000|2021-02-05 03:10:00|42023.4|41855.6|42020.7|41852.9|42023.4|41855.6|42017|41849.2|0
1612494900000|2021-02-05 03:15:00|42015.7|41847.9|42016|41848.2|42018.5|41850.7|42006.4|41838.8|0
1612495200000|2021-02-05 03:20:00|42017.1|41849.3|42003.6|41836|42017.1|41849.3|41992.2|41824.6|0
1612495500000|2021-02-05 03:25:00|42010.3|41842.5|42015|41847.2|42015|41847.2|42002.6|41835|0
1612495800000|2021-02-05 03:30:00|42016.2|41848.4|42017.3|41849.5|42021|41853.2|42015.1|41847.3|0
1612496100000|2021-02-05 03:35:00|42020.1|41852.3|42019.5|41851.7|42021|41853.2|42015.7|41847.9|0
1612496400000|2021-02-05 03:40:00|42021.5|41853.7|42019.5|41851.7|42021.9|41854.1|42008|41840.4|0
1612496700000|2021-02-05 03:45:00|42017.9|41850.1|42016|41848.2|42022.3|41854.5|42015|41847.2|0
1612497000000|2021-02-05 03:50:00|42013.7|41845.9|42014.6|41846.8|42020.2|41852.4|42012|41844.2|0
1612497300000|2021-02-05 03:55:00|42014.9|41847.1|42007.6|41840|42015|41847.2|42006.7|41839.1|0
1612497600000|2021-02-05 04:00:00|42000.2|41832.6|42022.5|41854.7|42022.5|41854.7|42000.2|41832.6|0
1612497900000|2021-02-05 04:05:00|42023|41855.2|42036.2|41868.4|42036.2|41868.4|42022|41854.2|0
1612498200000|2021-02-05 04:10:00|42035.4|41867.6|42031.2|41863.4|42051.7|41883.9|42031.2|41863.4|0
1612498500000|2021-02-05 04:15:00|42034.2|41866.4|42049.6|41881.8|42053.5|41885.7|42034.2|41866.4|0
1612498800000|2021-02-05 04:20:00|42048.6|41880.8|42012.9|41845.1|42048.6|41880.8|42012.9|41845.1|0
1612499100000|2021-02-05 04:25:00|42006|41838.4|41999|41831.4|42006|41838.4|41993.3|41825.7|0
1612499400000|2021-02-05 04:30:00|41993.7|41826.1|41949|41781.6|41993.7|41826.1|41949|41781.6|0
1612499700000|2021-02-05 04:35:00|41953.5|41786.1|41984.2|41816.6|41984.2|41816.6|41950.5|41783.1|0
1612500000000|2021-02-05 04:40:00|41992|41824.4|42006.7|41839.1|42010.1|41842.3|41992|41824.4|0
1612500300000|2021-02-05 04:45:00|42000.3|41832.7|41947.2|41779.8|42003.8|41836.2|41947.2|41779.8|0
1612500600000|2021-02-05 04:50:00|41948.6|41781.2|42025.6|41857.8|42025.6|41857.8|41948.6|41781.2|0
1612500900000|2021-02-05 04:55:00|42043.8|41876|42041.7|41873.9|42063.1|41895.1|42005.3|41837.7|0
1612739400000|2021-02-07 23:10:00|41815.2|41648.2|41767.2|41600.4|41815.2|41648.2|41767.2|41600.4|0
1612739700000|2021-02-07 23:15:00|41760.4|41593.6|41741|41574.4|41805.6|41638.8|41735.4|41568.8|0
1612740000000|2021-02-07 23:20:00|41729.1|41562.5|41735.3|41568.7|41735.3|41568.7|41708|41541.6|0
1612740300000|2021-02-07 23:25:00|41728.5|41561.9|41789.6|41622.8|41789.6|41622.8|41728.5|41561.9|0
1612740600000|2021-02-07 23:30:00|41808.3|41641.5|41831.9|41664.9|41861.3|41694.1|41767.8|41601|0
1612740900000|2021-02-07 23:35:00|41840|41673|41854.4|41687.4|41854.4|41687.4|41829.9|41662.9|0
1612741200000|2021-02-07 23:40:00|41855.7|41688.7|41846.6|41679.6|41868.1|41700.9|41846.6|41679.6|0
1612741500000|2021-02-07 23:45:00|41848.7|41681.7|41912.1|41744.7|41912.1|41744.7|41848.7|41681.7|0
1612741800000|2021-02-07 23:50:00|41934.4|41767|41944.6|41777.2|41945.4|41778|41926.3|41758.9|0
1612742100000|2021-02-07 23:55:00|41934.5|41767.1|41903.6|41736.4|41934.6|41767.2|41903.6|41736.4|0
1612742400000|2021-02-08 00:00:00|41903.5|41736.3|41861.5|41694.3|41909.5|41742.1|41861.5|41694.3|0
1612742700000|2021-02-08 00:05:00|41855|41688|41890.8|41723.6|41892.8|41725.6|41851.9|41684.9|0
1612743000000|2021-02-08 00:10:00|41910.3|41742.9|41955.7|41788.3|41955.7|41788.3|41886.8|41719.6|0
1612743300000|2021-02-08 00:15:00|41935.3|41767.9|41942.8|41775.4|41992.4|41824.8|41928.8|41761.4|0
1612743600000|2021-02-08 00:20:00|41967.3|41799.7|41974|41806.4|41974|41806.4|41915.1|41747.7|0
1612743900000|2021-02-08 00:25:00|41978.5|41810.9|41982.7|41815.1|41993.2|41825.6|41952.3|41784.9|0
1612744200000|2021-02-08 00:30:00|41986.2|41818.6|42055.3|41887.5|42055.3|41887.5|41986.2|41818.6|0
1612744500000|2021-02-08 00:35:00|42056.6|41888.8|42039.2|41871.4|42099.1|41931.1|42039.2|41871.4|0
1612744800000|2021-02-08 00:40:00|42036.3|41868.5|42081.9|41913.9|42081.9|41913.9|42036.3|41868.5|0
1612745100000|2021-02-08 00:45:00|42082.4|41914.4|42074.8|41906.8|42082.4|41914.4|42042.4|41874.6|0
1612745400000|2021-02-08 00:50:00|42078|41910|42043.2|41875.4|42086.2|41918.2|42043.2|41875.4|0
1612745700000|2021-02-08 00:55:00|42043.1|41875.3|42001.9|41834.3|42044.6|41876.8|42001.9|41834.3|0
1612746000000|2021-02-08 01:00:00|42007.2|41839.6|42016.5|41848.7|42038.5|41870.7|42004|41836.4|0
1612746300000|2021-02-08 01:05:00|42026.7|41858.9|42038.9|41871.1|42046|41878.2|42012.8|41845|0
1612746600000|2021-02-08 01:10:00|42022.2|41854.4|42027.5|41859.7|42041.1|41873.3|42010.6|41842.8|0
1612746900000|2021-02-08 01:15:00|42024.9|41857.1|42032.8|41865|42045.6|41877.8|42024.9|41857.1|0
1612747200000|2021-02-08 01:20:00|42025.2|41857.4|41961.6|41794|42025.2|41857.4|41961.6|41794|0
1612747500000|2021-02-08 01:25:00|41952.9|41785.5|41904.2|41737|41953.3|41785.9|41904.2|41737|0
1612747800000|2021-02-08 01:30:00|41888.9|41721.7|41925.8|41758.4|41936.4|41769|41888.9|41721.7|0
1612748100000|2021-02-08 01:35:00|41922.6|41755.2|41958.3|41790.9|41958.6|41791.2|41922.6|41755.2|0
1612748400000|2021-02-08 01:40:00|41967.2|41799.6|42008|41840.4|42008|41840.4|41964.5|41796.9|0
1612748700000|2021-02-08 01:45:00|42003.1|41835.5|41996.5|41828.9|42013.6|41845.8|41996.5|41828.9|0
1612749000000|2021-02-08 01:50:00|42005.2|41837.6|42008.2|41840.6|42019.1|41851.3|42000.1|41832.5|0
1612749300000|2021-02-08 01:55:00|42007.8|41840.2|41994.7|41827.1|42017.3|41849.5|41994.7|41827.1|0
1612749600000|2021-02-08 02:00:00|41981.6|41814|41940.4|41773|41996.7|41829.1|41940.4|41773|0
1612749900000|2021-02-08 02:05:00|41947.9|41780.5|41942.4|41775|41949.3|41781.9|41939.7|41772.3|0
1612750200000|2021-02-08 02:10:00|41942.2|41774.8|41963.2|41795.6|41966.5|41798.9|41942.2|41774.8|0
1612750500000|2021-02-08 02:15:00|41952.1|41784.7|41946.5|41779.1|41952.1|41784.7|41927.7|41760.3|0
1612750800000|2021-02-08 02:20:00|41953.5|41786.1|42004.4|41836.8|42008.4|41840.8|41953.5|41786.1|0
1612751100000|2021-02-08 02:25:00|42017.3|41849.5|42000.5|41832.9|42021.6|41853.8|41998|41830.4|0
1612751400000|2021-02-08 02:30:00|42014.2|41846.4|42032.9|41865.1|42040.3|41872.5|42014.2|41846.4|0
1612751700000|2021-02-08 02:35:00|42024.5|41856.7|42039.4|41871.6|42046.1|41878.3|42016.2|41848.4|0
1612752000000|2021-02-08 02:40:00|42053.9|41886.1|42059.5|41891.5|42059.5|41891.5|42047|41879.2|0
1612752300000|2021-02-08 02:45:00|42055.9|41888.1|42065.9|41897.9|42065.9|41897.9|42041.2|41873.4|0
1612752600000|2021-02-08 02:50:00|42067.8|41899.8|42028.4|41860.6|42072.4|41904.4|42028.4|41860.6|0
1612752900000|2021-02-08 02:55:00|42013.5|41845.7|42010.2|41842.4|42029.2|41861.4|42010.2|41842.4|0
1612753200000|2021-02-08 03:00:00|42011.9|41844.1|42019.4|41851.6|42029.9|41862.1|42006.2|41838.6|0
1612753500000|2021-02-08 03:05:00|42020.7|41852.9|42054.8|41887|42061.2|41893.2|42020.7|41852.9|0
1612753800000|2021-02-08 03:10:00|42059.8|41891.8|42045.6|41877.8|42077|41909|42035|41867.2|0
1612754100000|2021-02-08 03:15:00|42051.2|41883.4|42037|41869.2|42054.4|41886.6|42037|41869.2|0
1612754400000|2021-02-08 03:20:00|42052.2|41884.4|42063|41895|42068.1|41900.1|42049.9|41882.1|0
1612754700000|2021-02-08 03:25:00|42064.2|41896.2|42083.9|41915.9|42106.2|41938.2|42064.2|41896.2|0
1612755000000|2021-02-08 03:30:00|42070.9|41902.9|42098.2|41930.2|42100.2|41932.2|42067|41899|0
1612755300000|2021-02-08 03:35:00|42094.6|41926.6|42074.9|41906.9|42098.8|41930.8|42074|41906|0
1612755600000|2021-02-08 03:40:00|42076.2|41908.2|42077.4|41909.4|42087.4|41919.4|42075.5|41907.5|0
1612755900000|2021-02-08 03:45:00|42070.6|41902.6|42048.7|41880.9|42080.3|41912.3|42048.7|41880.9|0
1612756200000|2021-02-08 03:50:00|42047.9|41880.1|42067.6|41899.6|42076.3|41908.3|42045.8|41878|0
1612756500000|2021-02-08 03:55:00|42064|41896|42072.7|41904.7|42084.9|41916.9|42062.2|41894.2|0
1612756800000|2021-02-08 04:00:00|42076.2|41908.2|42078.7|41910.7|42081.5|41913.5|42073.1|41905.1|0
1612757100000|2021-02-08 04:05:00|42069.4|41901.4|42069.9|41901.9|42069.9|41901.9|42034.6|41866.8|0
1612757400000|2021-02-08 04:10:00|42055.9|41888.1|42078.4|41910.4|42078.4|41910.4|42055.4|41887.6|0
1612757700000|2021-02-08 04:15:00|42069.1|41901.1|42097.7|41929.7|42097.7|41929.7|42067.3|41899.3|0
1612758000000|2021-02-08 04:20:00|42099.5|41931.5|42080.1|41912.1|42099.5|41931.5|42080.1|41912.1|0
1612758300000|2021-02-08 04:25:00|42059.9|41891.9|42096.5|41928.5|42096.5|41928.5|42059.9|41891.9|0
1612758600000|2021-02-08 04:30:00|42100|41932|42084.8|41916.8|42102|41934|42084.8|41916.8|0
1612758900000|2021-02-08 04:35:00|42091.5|41923.5|42095.7|41927.7|42117.8|41949.6|42089.6|41921.6|0
1612759200000|2021-02-08 04:40:00|42101.3|41933.3|42080.3|41912.3|42105.3|41937.3|42077.3|41909.3|0
1612759500000|2021-02-08 04:45:00|42088.1|41920.1|42082|41914|42116.6|41948.4|42078.5|41910.5|0
1612759800000|2021-02-08 04:50:00|42078.3|41910.3|42047.5|41879.7|42078.4|41910.4|42044.6|41876.8|0
1612760100000|2021-02-08 04:55:00|42055.3|41887.5|42077.3|41909.3|42084.7|41916.7|42047.6|41879.8|0
1612825800000|2021-02-08 23:10:00|41766.5|41599.7|41687|41520.6|41766.5|41599.7|41687|41520.6|0
1612826100000|2021-02-08 23:15:00|41703.1|41536.7|41638.2|41472|41703.1|41536.7|41631.2|41465|0
1612826400000|2021-02-08 23:20:00|41642.9|41476.7|41626|41459.8|41643.2|41477|41624.1|41457.9|0
1612826700000|2021-02-08 23:25:00|41637.3|41471.1|41625.1|41458.9|41638.3|41472.1|41615|41448.8|0
1612827000000|2021-02-08 23:30:00|41613.7|41447.5|41634|41467.8|41634|41467.8|41612.9|41446.7|0
1612827300000|2021-02-08 23:35:00|41653.9|41487.7|41638.4|41472.2|41653.9|41487.7|41637.6|41471.4|0
1612827600000|2021-02-08 23:40:00|41639.4|41473.2|41691.9|41525.5|41691.9|41525.5|41639.4|41473.2|0
1612827900000|2021-02-08 23:45:00|41692.5|41526.1|41771.6|41604.8|41771.6|41604.8|41692.3|41525.9|0
1612828200000|2021-02-08 23:50:00|41784|41617.2|41725.5|41558.9|41784.1|41617.3|41720.1|41553.5|0
1612828500000|2021-02-08 23:55:00|41696.4|41530|41733.5|41566.9|41733.5|41566.9|41690.4|41524|0
1612828800000|2021-02-09 00:00:00|41750.2|41583.6|41730.6|41564|41751.9|41585.3|41730.6|41564|0
1612829100000|2021-02-09 00:05:00|41733.3|41566.7|41792.5|41625.7|41792.5|41625.7|41733.3|41566.7|0
1612829400000|2021-02-09 00:10:00|41794.9|41628.1|41730|41563.4|41816.9|41649.9|41720.2|41553.6|0
1612829700000|2021-02-09 00:15:00|41739.1|41572.5|41759.4|41592.6|41764.4|41597.6|41739.1|41572.5|0
1612830000000|2021-02-09 00:20:00|41754.9|41588.3|41814.9|41647.9|41844.7|41677.7|41751.8|41585.2|0
1612830300000|2021-02-09 00:25:00|41802.3|41635.5|41705.7|41539.3|41802.3|41635.5|41704.4|41538|0
1612830600000|2021-02-09 00:30:00|41699.4|41533|41826|41659|41826.8|41659.8|41699.4|41533|0
1612830900000|2021-02-09 00:35:00|41816.4|41649.4|41798.7|41631.9|41816.4|41649.4|41767.5|41600.7|0
1612831200000|2021-02-09 00:40:00|41800.2|41633.4|41811.6|41644.6|41833.8|41666.8|41800.2|41633.4|0
1612831500000|2021-02-09 00:45:00|41803.8|41637|41764.9|41598.1|41806.9|41640.1|41764.9|41598.1|0
1612831800000|2021-02-09 00:50:00|41766.9|41600.1|41726.1|41559.5|41766.9|41600.1|41718.2|41551.6|0
1612832100000|2021-02-09 00:55:00|41757.4|41590.8|41731.6|41565|41757.6|41591|41716.7|41550.1|0
1612832400000|2021-02-09 01:00:00|41754.4|41587.8|41695.9|41529.5|41754.4|41587.8|41692.4|41526|0
1612832700000|2021-02-09 01:05:00|41723.4|41556.8|41721.8|41555.2|41735.1|41568.5|41694.1|41527.7|0
1612833000000|2021-02-09 01:10:00|41726.3|41559.7|41715.1|41548.5|41748.8|41582.2|41698.1|41531.7|0
1612833300000|2021-02-09 01:15:00|41717.4|41550.8|41722.3|41555.7|41724|41557.4|41712.7|41546.1|0
1612833600000|2021-02-09 01:20:00|41749.2|41582.6|41774.7|41607.9|41786.9|41620.1|41742.1|41575.5|0
1612833900000|2021-02-09 01:25:00|41775|41608.2|41721.4|41554.8|41775|41608.2|41721.4|41554.8|0
1612834200000|2021-02-09 01:30:00|41722.4|41555.8|41725.7|41559.1|41742.1|41575.5|41720|41553.4|0
1612834500000|2021-02-09 01:35:00|41722.8|41556.2|41674.1|41507.7|41723.3|41556.7|41668.2|41501.8|0
1612834800000|2021-02-09 01:40:00|41680.2|41513.8|41718.7|41552.1|41718.7|41552.1|41666.7|41500.3|0
1612835100000|2021-02-09 01:45:00|41714.2|41547.6|41758.5|41591.7|41758.5|41591.7|41700.8|41534.4|0
1612835400000|2021-02-09 01:50:00|41766.7|41599.9|41831.3|41664.3|41838.8|41671.8|41766.7|41599.9|0
1612835700000|2021-02-09 01:55:00|41831.8|41664.8|41774.4|41607.6|41834.8|41667.8|41774.4|41607.6|0
1612836000000|2021-02-09 02:00:00|41775.4|41608.6|41739.9|41573.3|41780.5|41613.7|41739.9|41573.3|0
1612836300000|2021-02-09 02:05:00|41724.2|41557.6|41719.9|41553.3|41729.3|41562.7|41718.6|41552|0
1612836600000|2021-02-09 02:10:00|41722.7|41556.1|41719.5|41552.9|41727.8|41561.2|41715.2|41548.6|0
1612836900000|2021-02-09 02:15:00|41715.3|41548.7|41710.1|41543.5|41717.6|41551|41710.1|41543.5|0
1612837200000|2021-02-09 02:20:00|41713.7|41547.1|41740.2|41573.6|41741.4|41574.8|41713|41546.4|0
1612837500000|2021-02-09 02:25:00|41736.8|41570.2|41720.7|41554.1|41740.7|41574.1|41715.8|41549.2|0
1612837800000|2021-02-09 02:30:00|41724.7|41558.1|41725.1|41558.5|41731.2|41564.6|41721.3|41554.7|0
1612838100000|2021-02-09 02:35:00|41728.2|41561.6|41709|41542.4|41728.9|41562.3|41707.8|41541.4|0
1612838400000|2021-02-09 02:40:00|41707.2|41540.8|41702|41535.6|41714|41547.4|41702|41535.6|0
1612838700000|2021-02-09 02:45:00|41703.2|41536.8|41705.8|41539.4|41708|41541.6|41700.2|41533.8|0
1612839000000|2021-02-09 02:50:00|41712.1|41545.5|41699.6|41533.2|41712.3|41545.7|41699.3|41532.9|0
1612839300000|2021-02-09 02:55:00|41699.3|41532.9|41715.2|41548.6|41715.2|41548.6|41685.9|41519.5|0
1612839600000|2021-02-09 03:00:00|41719.5|41552.9|41735.3|41568.7|41735.3|41568.7|41711.7|41545.1|0
1612839900000|2021-02-09 03:05:00|41734.4|41567.8|41686.9|41520.5|41737.6|41571|41686.9|41520.5|0
1612840200000|2021-02-09 03:10:00|41701.4|41535|41690.5|41524.1|41705.6|41539.2|41690.5|41524.1|0
1612840500000|2021-02-09 03:15:00|41683.4|41517|41687|41520.6|41695.4|41529|41681.6|41515.2|0
1612840800000|2021-02-09 03:20:00|41682.9|41516.5|41704.6|41538.2|41704.6|41538.2|41682.9|41516.5|0
1612841100000|2021-02-09 03:25:00|41709.3|41542.7|41731.9|41565.3|41732.4|41565.8|41709.3|41542.7|0
1612841400000|2021-02-09 03:30:00|41730.1|41563.5|41770.2|41603.4|41782|41615.2|41728.3|41561.7|0
1612841700000|2021-02-09 03:35:00|41764|41597.2|41781.8|41615|41788.7|41621.9|41764|41597.2|0
1612842000000|2021-02-09 03:40:00|41774.1|41607.3|41762.1|41595.3|41774.1|41607.3|41760.4|41593.6|0
1612842300000|2021-02-09 03:45:00|41768.4|41601.6|41732.4|41565.8|41768.4|41601.6|41732.4|41565.8|0
1612842600000|2021-02-09 03:50:00|41728.3|41561.7|41746.2|41579.6|41778.5|41611.7|41728.1|41561.5|0
1612842900000|2021-02-09 03:55:00|41750.9|41584.3|41716.9|41550.3|41750.9|41584.3|41712.1|41545.5|0
1612843200000|2021-02-09 04:00:00|41708.9|41542.3|41721.9|41555.3|41726.8|41560.2|41708.9|41542.3|0
1612843500000|2021-02-09 04:05:00|41718.6|41552|41692.4|41526|41718.8|41552.2|41692.4|41526|0
1612843800000|2021-02-09 04:10:00|41680.7|41514.3|41648.7|41482.5|41680.7|41514.3|41648.7|41482.5|0
1612844100000|2021-02-09 04:15:00|41637.2|41471|41654.5|41488.3|41682.8|41516.4|41637.2|41471|0
1612844400000|2021-02-09 04:20:00|41655.8|41489.6|41651.2|41485|41678.2|41511.8|41646.3|41480.1|0
1612844700000|2021-02-09 04:25:00|41644.3|41478.1|41645.7|41479.5|41646|41479.8|41632.4|41466.2|0
1612845000000|2021-02-09 04:30:00|41642.2|41476|41619.4|41453.2|41642.2|41476|41614.4|41448.2|0
1612845300000|2021-02-09 04:35:00|41621.1|41454.9|41652.6|41486.4|41652.6|41486.4|41621.1|41454.9|0
1612845600000|2021-02-09 04:40:00|41659.2|41492.8|41714.7|41548.1|41720.7|41554.1|41659.2|41492.8|0
1612845900000|2021-02-09 04:45:00|41717.3|41550.7|41685.3|41518.9|41717.3|41550.7|41685.3|41518.9|0
1612846200000|2021-02-09 04:50:00|41684.3|41517.9|41700.8|41534.4|41704.4|41538|41684.3|41517.9|0
1612846500000|2021-02-09 04:55:00|41702.4|41536|41675.6|41509.2|41702.4|41536|41670.3|41503.9|0
1612912200000|2021-02-09 23:10:00|41396.4|41231.2|41410.2|41244.8|41414.4|41249|41336.1|41171.1|0
1612912500000|2021-02-09 23:15:00|41411.9|41246.5|41524.2|41358.4|41531.7|41365.9|41411.9|41246.5|0
1612912800000|2021-02-09 23:20:00|41560.7|41394.7|41592|41426|41604.1|41438.1|41560.7|41394.7|0
1612913100000|2021-02-09 23:25:00|41577|41411|41529.4|41363.6|41577.9|41411.9|41529.4|41363.6|0
1612913400000|2021-02-09 23:30:00|41526.5|41360.7|41552.2|41386.4|41552.2|41386.4|41514.2|41348.4|0
1612913700000|2021-02-09 23:35:00|41544.4|41378.6|41527.6|41361.8|41550|41384.2|41522.6|41356.8|0
1612914000000|2021-02-09 23:40:00|41534.8|41369|41544.3|41378.5|41559.4|41393.4|41524.8|41359|0
1612914300000|2021-02-09 23:45:00|41558.7|41392.7|41557.1|41391.3|41565.9|41399.9|41536.7|41370.9|0
1612914600000|2021-02-09 23:50:00|41555.1|41389.3|41536.5|41370.7|41555.1|41389.3|41536.5|41370.7|0
1612914900000|2021-02-09 23:55:00|41540.5|41374.7|41527.4|41361.6|41561.2|41395.2|41496.5|41330.9|0
1612915200000|2021-02-10 00:00:00|41526.1|41360.3|41537.7|41371.9|41539.9|41374.1|41512.9|41347.1|0
1612915500000|2021-02-10 00:05:00|41506.1|41340.5|41525.5|41359.7|41525.5|41359.7|41500.7|41335.1|0
1612915800000|2021-02-10 00:10:00|41537|41371.2|41527.5|41361.7|41543.7|41377.9|41508|41342.2|0
1612916100000|2021-02-10 00:15:00|41539.3|41373.5|41561.7|41395.7|41561.7|41395.7|41522|41356.2|0
1612916400000|2021-02-10 00:20:00|41547.4|41381.6|41593.1|41427.1|41593.1|41427.1|41547.2|41381.4|0
1612916700000|2021-02-10 00:25:00|41598.2|41432.2|41677.6|41511.2|41697.6|41531.2|41598.2|41432.2|0
1612917000000|2021-02-10 00:30:00|41682.5|41516.1|41631.8|41465.6|41682.5|41516.1|41631.8|41465.6|0
1612917300000|2021-02-10 00:35:00|41627.6|41461.4|41610.9|41444.7|41651.4|41485.2|41610.9|41444.7|0
1612917600000|2021-02-10 00:40:00|41614.2|41448|41655.9|41489.7|41655.9|41489.7|41608.3|41442.1|0
1612917900000|2021-02-10 00:45:00|41654.5|41488.3|41592.4|41426.4|41654.5|41488.3|41589.9|41423.9|0
1612918200000|2021-02-10 00:50:00|41606.8|41440.8|41584.2|41418.2|41606.8|41440.8|41574.4|41408.4|0
1612918500000|2021-02-10 00:55:00|41586.9|41420.9|41626.3|41460.1|41633.1|41466.9|41586.9|41420.9|0
1612918800000|2021-02-10 01:00:00|41625.5|41459.3|41630.8|41464.6|41646.1|41479.9|41621.7|41455.5|0
1612919100000|2021-02-10 01:05:00|41634.6|41468.4|41648.4|41482.2|41648.4|41482.2|41626|41459.8|0
1612919400000|2021-02-10 01:10:00|41648.8|41482.6|41716.3|41549.7|41717|41550.4|41648.8|41482.6|0
1612919700000|2021-02-10 01:15:00|41732.5|41565.9|41762|41595.2|41812.3|41645.3|41732.5|41565.9|0
1612920000000|2021-02-10 01:20:00|41756.1|41589.5|41773.2|41606.4|41773.7|41606.9|41750.4|41583.8|0
1612920300000|2021-02-10 01:25:00|41779.9|41613.1|41743.6|41577|41779.9|41613.1|41743.6|41577|0
1612920600000|2021-02-10 01:30:00|41733.7|41567.1|41745.2|41578.6|41758.5|41591.7|41733.7|41567.1|0
1612920900000|2021-02-10 01:35:00|41729|41562.4|41745.7|41579.1|41771.3|41604.5|41729|41562.4|0
1612921200000|2021-02-10 01:40:00|41752.5|41585.9|41778.1|41611.3|41796.9|41630.1|41752.5|41585.9|0
1612921500000|2021-02-10 01:45:00|41761.8|41595|41759|41592.2|41787|41620.2|41759|41592.2|0
1612921800000|2021-02-10 01:50:00|41761|41594.2|41820.9|41653.9|41820.9|41653.9|41761|41594.2|0
1612922100000|2021-02-10 01:55:00|41815.2|41648.2|41825.3|41658.3|41834.6|41667.6|41814.6|41647.6|0
1612922400000|2021-02-10 02:00:00|41822.2|41655.2|41786.6|41619.8|41822.2|41655.2|41783.8|41617|0
1612922700000|2021-02-10 02:05:00|41788.5|41621.7|41763|41596.2|41797.9|41631.1|41763|41596.2|0
1612923000000|2021-02-10 02:10:00|41762.4|41595.6|41788.4|41621.6|41788.4|41621.6|41748.8|41582.2|0
1612923300000|2021-02-10 02:15:00|41786.1|41619.3|41748.6|41582|41786.1|41619.3|41748.6|41582|0
1612923600000|2021-02-10 02:20:00|41739.5|41572.9|41755.1|41588.5|41787.3|41620.5|41739.5|41572.9|0
1612923900000|2021-02-10 02:25:00|41755.8|41589.2|41762.9|41596.1|41769.1|41602.3|41755.8|41589.2|0
1612924200000|2021-02-10 02:30:00|41767.1|41600.3|41786.9|41620.1|41794.8|41628|41760|41593.2|0
1612924500000|2021-02-10 02:35:00|41786.8|41620|41785.2|41618.4|41791.2|41624.4|41773.2|41606.4|0
1612924800000|2021-02-10 02:40:00|41775.8|41609|41775.1|41608.3|41794.7|41627.9|41775.1|41608.3|0
1612925100000|2021-02-10 02:45:00|41762.1|41595.3|41771.9|41605.1|41771.9|41605.1|41745.7|41579.1|0
1612925400000|2021-02-10 02:50:00|41775.7|41608.9|41800.6|41633.8|41800.6|41633.8|41763|41596.2|0
1612925700000|2021-02-10 02:55:00|41805.6|41638.8|41829.9|41662.9|41834.9|41667.9|41805.6|41638.8|0
1612926000000|2021-02-10 03:00:00|41832.5|41665.5|41842.2|41675.2|41848|41681|41832.5|41665.5|0
1612926300000|2021-02-10 03:05:00|41850.6|41683.6|41824.9|41657.9|41850.6|41683.6|41823.3|41656.3|0
1612926600000|2021-02-10 03:10:00|41840.5|41673.5|41804.6|41637.8|41840.5|41673.5|41804.6|41637.8|0
1612926900000|2021-02-10 03:15:00|41803.2|41636.4|41804.9|41638.1|41820.7|41653.7|41799|41632.2|0
1612927200000|2021-02-10 03:20:00|41813.3|41646.3|41804.3|41637.5|41824.1|41657.1|41804.3|41637.5|0
1612927500000|2021-02-10 03:25:00|41824.3|41657.3|41818.9|41651.9|41834.1|41667.1|41808.3|41641.5|0
1612927800000|2021-02-10 03:30:00|41821.7|41654.7|41816.2|41649.2|41824.4|41657.4|41803.8|41637|0
1612928100000|2021-02-10 03:35:00|41811.3|41644.3|41814.8|41647.8|41820.2|41653.2|41811.3|41644.3|0
1612928400000|2021-02-10 03:40:00|41825.7|41658.7|41838.4|41671.4|41848.4|41681.4|41815.7|41648.7|0
1612928700000|2021-02-10 03:45:00|41835.5|41668.5|41850.4|41683.4|41850.4|41683.4|41821.9|41654.9|0
1612929000000|2021-02-10 03:50:00|41857.6|41690.6|41844.4|41677.4|41858.9|41691.7|41842.8|41675.8|0
1612929300000|2021-02-10 03:55:00|41844|41677|41851.6|41684.6|41853.8|41686.8|41844|41677|0
1612929600000|2021-02-10 04:00:00|41850.9|41683.9|41819.2|41652.2|41854.3|41687.3|41819.2|41652.2|0
1612929900000|2021-02-10 04:05:00|41821.2|41654.2|41823.8|41656.8|41838.3|41671.3|41821.2|41654.2|0
1612930200000|2021-02-10 04:10:00|41832.4|41665.4|41825.1|41658.1|41851.4|41684.4|41825.1|41658.1|0
1612930500000|2021-02-10 04:15:00|41819.8|41652.8|41825|41658|41829|41662|41817.4|41650.4|0
1612930800000|2021-02-10 04:20:00|41824.9|41657.9|41788.1|41621.3|41839.7|41672.7|41788.1|41621.3|0
1612931100000|2021-02-10 04:25:00|41776.2|41609.4|41756.2|41589.6|41783.4|41616.6|41756.2|41589.6|0
1612931400000|2021-02-10 04:30:00|41761.2|41594.4|41768|41601.2|41785.7|41618.9|41759|41592.2|0
1612931700000|2021-02-10 04:35:00|41756.8|41590.2|41750.7|41584.1|41756.8|41590.2|41730.5|41563.9|0
1612932000000|2021-02-10 04:40:00|41752.2|41585.6|41744.8|41578.2|41756.7|41590.1|41743.1|41576.5|0
1612932300000|2021-02-10 04:45:00|41749.3|41582.7|41736.6|41570|41767.4|41600.6|41736.6|41570|0
1612932600000|2021-02-10 04:50:00|41728|41561.4|41719.4|41552.8|41729.7|41563.1|41714.1|41547.5|0
1612932900000|2021-02-10 04:55:00|41721.8|41555.2|41827.6|41660.6|41830.3|41663.3|41721.8|41555.2|0
1612998600000|2021-02-10 23:10:00|41843.5|41676.5|41705.2|41538.8|41843.5|41676.5|41705.2|41538.8|0
1612998900000|2021-02-10 23:15:00|41686|41519.6|41669.6|41503.2|41687.2|41520.8|41643|41476.8|0
1612999200000|2021-02-10 23:20:00|41647.5|41481.3|41599.9|41433.9|41666.5|41500.1|41599.9|41433.9|0
1612999500000|2021-02-10 23:25:00|41599.7|41433.7|41511.7|41345.9|41599.7|41433.7|41509.8|41344|0
1612999800000|2021-02-10 23:30:00|41524|41358.2|41601.1|41435.1|41604.2|41438.2|41524|41358.2|0
1613000100000|2021-02-10 23:35:00|41612.7|41446.5|41647|41480.8|41704.5|41538.1|41612.7|41446.5|0
1613000400000|2021-02-10 23:40:00|41660.1|41493.7|41748.1|41581.5|41764.6|41597.8|41635.7|41469.5|0
1613000700000|2021-02-10 23:45:00|41753.5|41586.9|41764.6|41597.8|41764.6|41597.8|41678.9|41512.5|0
1613001000000|2021-02-10 23:50:00|41765.4|41598.6|41711.1|41544.5|41765.4|41598.6|41711.1|41544.5|0
1613001300000|2021-02-10 23:55:00|41687.6|41521.2|41689.4|41523|41770.2|41603.4|41665.8|41499.4|0
1613001600000|2021-02-11 00:00:00|41684.1|41517.7|41765.1|41598.3|41765.1|41598.3|41673.8|41507.4|0
1613001900000|2021-02-11 00:05:00|41782.3|41615.5|41759.8|41593|41782.3|41615.5|41725|41558.4|0
1613002200000|2021-02-11 00:10:00|41767.2|41600.4|41770.4|41603.6|41771.7|41604.9|41743.1|41576.5|0
1613002500000|2021-02-11 00:15:00|41781.6|41614.8|41786.8|41620|41790.3|41623.5|41747.8|41581.2|0
1613002800000|2021-02-11 00:20:00|41790.1|41623.3|41708|41541.6|41790.1|41623.3|41708|41541.6|0
1613003100000|2021-02-11 00:25:00|41686.3|41519.9|41716.9|41550.3|41716.9|41550.3|41662.4|41496|0
1613003400000|2021-02-11 00:30:00|41713.9|41547.3|41724.4|41557.8|41733.2|41566.6|41713.8|41547.2|0
1613003700000|2021-02-11 00:35:00|41735.1|41568.5|41739.8|41573.2|41756.5|41589.9|41722.9|41556.3|0
1613004000000|2021-02-11 00:40:00|41731.2|41564.6|41709.4|41542.8|41731.2|41564.6|41647|41480.8|0
1613004300000|2021-02-11 00:45:00|41718.6|41552|41687.4|41521|41718.6|41552|41659.7|41493.3|0
1613004600000|2021-02-11 00:50:00|41688.7|41522.3|41683.5|41517.1|41723.9|41557.3|41677.7|41511.3|0
1613004900000|2021-02-11 00:55:00|41696.4|41530|41705.5|41539.1|41705.5|41539.1|41668.4|41502|0
1613005200000|2021-02-11 01:00:00|41700.8|41534.4|41711|41544.4|41730.6|41564|41700.8|41534.4|0
1613005500000|2021-02-11 01:05:00|41714|41547.4|41696.3|41529.9|41726.4|41559.8|41696.3|41529.9|0
1613005800000|2021-02-11 01:10:00|41701.1|41534.7|41692.3|41525.9|41711.3|41544.7|41688.4|41522|0
1613006100000|2021-02-11 01:15:00|41685.3|41518.9|41664.2|41497.8|41685.3|41518.9|41645.5|41479.3|0
1613006400000|2021-02-11 01:20:00|41683.8|41517.4|41680.2|41513.8|41683.8|41517.4|41637.7|41471.5|0
1613006700000|2021-02-11 01:25:00|41671.1|41504.7|41689.4|41523|41699.6|41533.2|41655.8|41489.6|0
1613007000000|2021-02-11 01:30:00|41702.6|41536.2|41699.5|41533.1|41714.6|41548|41699.5|41533.1|0
1613007300000|2021-02-11 01:35:00|41680.4|41514|41697.9|41531.5|41704.4|41538|41671.1|41504.7|0
1613007600000|2021-02-11 01:40:00|41709|41542.4|41639|41472.8|41709|41542.4|41639|41472.8|0
1613007900000|2021-02-11 01:45:00|41662.6|41496.2|41717|41550.4|41717|41550.4|41662.6|41496.2|0
1613008200000|2021-02-11 01:50:00|41731|41564.4|41715.7|41549.1|41744.1|41577.5|41707.6|41541.2|0
1613008500000|2021-02-11 01:55:00|41733.1|41566.5|41748|41581.4|41762.8|41596|41731.4|41564.8|0
1613008800000|2021-02-11 02:00:00|41723.3|41556.7|41722.2|41555.6|41735.9|41569.3|41693.2|41526.8|0
1613009100000|2021-02-11 02:05:00|41723.5|41556.9|41700.9|41534.5|41726.1|41559.5|41689.4|41523|0
1613009400000|2021-02-11 02:10:00|41700.3|41533.9|41716.5|41549.9|41724|41557.4|41698.3|41531.9|0
1613009700000|2021-02-11 02:15:00|41715.6|41549|41748.2|41581.6|41752.9|41586.3|41715.6|41549|0
1613010000000|2021-02-11 02:20:00|41743.3|41576.7|41681.8|41515.4|41743.3|41576.7|41642.8|41476.6|0
1613010300000|2021-02-11 02:25:00|41687.5|41521.1|41699.1|41532.7|41700.3|41533.9|41663.4|41497|0
1613010600000|2021-02-11 02:30:00|41697|41530.6|41681.7|41515.3|41697|41530.6|41633.7|41467.5|0
1613010900000|2021-02-11 02:35:00|41673.9|41507.5|41705.9|41539.5|41705.9|41539.5|41656.8|41490.6|0
1613011200000|2021-02-11 02:40:00|41690.8|41524.4|41709.4|41542.8|41709.4|41542.8|41690.5|41524.1|0
1613011500000|2021-02-11 02:45:00|41697.5|41531.1|41679.4|41513|41713.1|41546.5|41679.4|41513|0
1613011800000|2021-02-11 02:50:00|41686.7|41520.3|41717.8|41551.2|41717.8|41551.2|41686.7|41520.3|0
1613012100000|2021-02-11 02:55:00|41723.4|41556.8|41721.9|41555.3|41736.9|41570.3|41721.9|41555.3|0
1613012400000|2021-02-11 03:00:00|41718.9|41552.3|41683.2|41516.8|41718.9|41552.3|41683.2|41516.8|0
1613012700000|2021-02-11 03:05:00|41707.8|41541.4|41707.3|41540.9|41742.8|41576.2|41696.8|41530.4|0
1613013000000|2021-02-11 03:10:00|41710.1|41543.5|41751.2|41584.6|41752.1|41585.5|41710.1|41543.5|0
1613013300000|2021-02-11 03:15:00|41744.8|41578.2|41763.5|41596.7|41774.9|41608.1|41744.8|41578.2|0
1613013600000|2021-02-11 03:20:00|41765.5|41598.7|41749.6|41583|41770.8|41604|41744|41577.4|0
1613013900000|2021-02-11 03:25:00|41755|41588.4|41759.8|41593|41762.1|41595.3|41742.8|41576.2|0
1613014200000|2021-02-11 03:30:00|41765.4|41598.6|41756.5|41589.9|41776.2|41609.4|41735.8|41569.2|0
1613014500000|2021-02-11 03:35:00|41754.1|41587.5|41782.4|41615.6|41782.4|41615.6|41739.5|41572.9|0
1613014800000|2021-02-11 03:40:00|41774.2|41607.4|41770.5|41603.7|41793.2|41626.4|41765.4|41598.6|0
1613015100000|2021-02-11 03:45:00|41763.8|41597|41781|41614.2|41783.8|41617|41763.8|41597|0
1613015400000|2021-02-11 03:50:00|41786.8|41620|41768.4|41601.6|41808|41641.2|41768.4|41601.6|0
1613015700000|2021-02-11 03:55:00|41773.4|41606.6|41764|41597.2|41788.7|41621.9|41760.6|41593.8|0
1613016000000|2021-02-11 04:00:00|41763.5|41596.7|41761.4|41594.6|41775.3|41608.5|41748|41581.4|0
1613016300000|2021-02-11 04:05:00|41775.1|41608.3|41783.8|41617|41788.9|41622.1|41761.1|41594.3|0
1613016600000|2021-02-11 04:10:00|41776.5|41609.7|41767.7|41600.9|41785.5|41618.7|41749.4|41582.8|0
1613016900000|2021-02-11 04:15:00|41768.6|41601.8|41777.6|41610.8|41777.7|41610.9|41761.7|41594.9|0
1613017200000|2021-02-11 04:20:00|41776.2|41609.4|41775.9|41609.1|41789.7|41622.9|41763|41596.2|0
1613017500000|2021-02-11 04:25:00|41778.1|41611.3|41767|41600.2|41784.8|41618|41757.1|41590.5|0
1613017800000|2021-02-11 04:30:00|41768.3|41601.5|41749.3|41582.7|41768.3|41601.5|41731.3|41564.7|0
1613018100000|2021-02-11 04:35:00|41744.1|41577.5|41758.5|41591.7|41759.8|41593|41744.1|41577.5|0
1613018400000|2021-02-11 04:40:00|41755.7|41589.1|41756.6|41590|41760.5|41593.7|41748|41581.4|0
1613018700000|2021-02-11 04:45:00|41758.7|41591.9|41732.3|41565.7|41758.7|41591.9|41730.8|41564.2|0
1613019000000|2021-02-11 04:50:00|41731.9|41565.3|41722.3|41555.7|41734.6|41568|41722.3|41555.7|0
1613019300000|2021-02-11 04:55:00|41734.4|41567.8|41740.7|41574.1|41740.7|41574.1|41715.4|41548.8|0
1613085000000|2021-02-11 23:10:00|41693.5|41527.1|41536.2|41370.4|41693.5|41527.1|41536.2|41370.4|0
1613085300000|2021-02-11 23:15:00|41564.7|41398.7|41717.1|41550.5|41717.1|41550.5|41564.7|41398.7|0
1613085600000|2021-02-11 23:20:00|41771.7|41604.9|41834.9|41667.9|41834.9|41667.9|41722.9|41556.3|0
1613085900000|2021-02-11 23:25:00|41791.7|41624.9|41817.8|41650.8|41836.1|41669.1|41716.1|41549.5|0
1613086200000|2021-02-11 23:30:00|41766.9|41600.1|41828.2|41661.2|41828.2|41661.2|41762.3|41595.5|0
1613086500000|2021-02-11 23:35:00|41805.9|41639.1|41824.4|41657.4|41824.4|41657.4|41805.9|41639.1|0
1613086800000|2021-02-11 23:40:00|41826.9|41659.9|41811.2|41644.2|41826.9|41659.9|41794.9|41628.1|0
1613087100000|2021-02-11 23:45:00|41807.6|41640.8|41843.8|41676.8|41843.8|41676.8|41807.6|41640.8|0
1613087400000|2021-02-11 23:50:00|41866.6|41699.4|41849.5|41682.5|41866.6|41699.4|41849.5|41682.5|0
1613087700000|2021-02-11 23:55:00|41848.1|41681.1|41857.6|41690.6|41866.4|41699.2|41835.6|41668.6|0
1613088000000|2021-02-12 00:00:00|41867.4|41700.2|41851.5|41684.5|41869.8|41702.6|41839.8|41672.8|0
1613088300000|2021-02-12 00:05:00|41838.8|41671.8|41837|41670|41838.8|41671.8|41816.5|41649.5|0
1613088600000|2021-02-12 00:10:00|41840|41673|41812.8|41645.8|41840|41673|41792.4|41625.6|0
1613088900000|2021-02-12 00:15:00|41811.2|41644.2|41825.8|41658.8|41825.8|41658.8|41793.4|41626.6|0
1613089200000|2021-02-12 00:20:00|41821|41654|41822.9|41655.9|41822.9|41655.9|41804.6|41637.8|0
1613089500000|2021-02-12 00:25:00|41828.4|41661.4|41840.7|41673.7|41861.9|41694.7|41828.4|41661.4|0
1613089800000|2021-02-12 00:30:00|41844.6|41677.6|41823.4|41656.4|41848.1|41681.1|41823.4|41656.4|0
1613090100000|2021-02-12 00:35:00|41797.7|41630.9|41864.9|41697.7|41866.2|41699|41797.7|41630.9|0
1613090400000|2021-02-12 00:40:00|41855.4|41688.4|41846.6|41679.6|41857.1|41690.1|41824.9|41657.9|0
1613090700000|2021-02-12 00:45:00|41837.9|41670.9|41819.5|41652.5|41837.9|41670.9|41808.1|41641.3|0
1613091000000|2021-02-12 00:50:00|41824.5|41657.5|41799.6|41632.8|41832.4|41665.4|41799.6|41632.8|0
1613091300000|2021-02-12 00:55:00|41798.2|41631.4|41792.7|41625.9|41816.6|41649.6|41789.6|41622.8|0
1613091600000|2021-02-12 01:00:00|41796.6|41629.8|41807.3|41640.5|41808.7|41641.7|41791.9|41625.1|0
1613091900000|2021-02-12 01:05:00|41799.8|41633|41803.9|41637.1|41814|41647|41788.2|41621.4|0
1613092200000|2021-02-12 01:10:00|41810.9|41643.9|41783.5|41616.7|41814.6|41647.6|41778.9|41612.1|0
1613092500000|2021-02-12 01:15:00|41787.8|41621|41776.3|41609.5|41808.2|41641.4|41776.3|41609.5|0
1613092800000|2021-02-12 01:20:00|41780.4|41613.6|41789.6|41622.8|41814.9|41647.9|41780.4|41613.6|0
1613093100000|2021-02-12 01:25:00|41798|41631.2|41796.2|41629.4|41802|41635.2|41787|41620.2|0
1613093400000|2021-02-12 01:30:00|41800.8|41634|41762.2|41595.4|41800.8|41634|41762.2|41595.4|0
1613093700000|2021-02-12 01:35:00|41761.2|41594.4|41762.4|41595.6|41774.3|41607.5|41747.9|41581.3|0
1613094000000|2021-02-12 01:40:00|41764.4|41597.6|41765.8|41599|41771.1|41604.3|41761|41594.2|0
1613094300000|2021-02-12 01:45:00|41773.4|41606.6|41778.4|41611.6|41778.4|41611.6|41757.9|41591.3|0
1613094600000|2021-02-12 01:50:00|41780.5|41613.7|41791.6|41624.8|41794.3|41627.5|41774.9|41608.1|0
1613094900000|2021-02-12 01:55:00|41795.3|41628.5|41785.6|41618.8|41803.8|41637|41778.4|41611.6|0
1613095200000|2021-02-12 02:00:00|41778.5|41611.7|41799.9|41633.1|41804.1|41637.3|41777.1|41610.3|0
1613095500000|2021-02-12 02:05:00|41798.4|41631.6|41802.4|41635.6|41802.4|41635.6|41789.4|41622.6|0
1613095800000|2021-02-12 02:10:00|41806.5|41639.7|41823.2|41656.2|41824.5|41657.5|41806.5|41639.7|0
1613096100000|2021-02-12 02:15:00|41829.3|41662.3|41806.3|41639.5|41829.3|41662.3|41801.8|41635|0
1613096400000|2021-02-12 02:20:00|41808.8|41641.8|41811.1|41644.1|41816.4|41649.4|41808.8|41641.8|0
1613096700000|2021-02-12 02:25:00|41802.4|41635.6|41804.6|41637.8|41815.1|41648.1|41802.4|41635.6|0
1613097000000|2021-02-12 02:30:00|41803|41636.2|41826.9|41659.9|41835.7|41668.7|41803|41636.2|0
1613097300000|2021-02-12 02:35:00|41826.3|41659.3|41845.3|41678.3|41848.5|41681.5|41816.1|41649.1|0
1613097600000|2021-02-12 02:40:00|41852.9|41685.9|41797.4|41630.6|41852.9|41685.9|41797.4|41630.6|0
1613097900000|2021-02-12 02:45:00|41795|41628.2|41806.4|41639.6|41810.9|41643.9|41795|41628.2|0
1613098200000|2021-02-12 02:50:00|41803.2|41636.4|41806.9|41640.1|41806.9|41640.1|41787.9|41621.1|0
1613098500000|2021-02-12 02:55:00|41800.4|41633.6|41809.8|41642.8|41812.3|41645.3|41797.1|41630.3|0
1613098800000|2021-02-12 03:00:00|41809.1|41642.1|41816.1|41649.1|41817.6|41650.6|41806.1|41639.3|0
1613099100000|2021-02-12 03:05:00|41810.4|41643.4|41843.7|41676.7|41843.7|41676.7|41810.4|41643.4|0
1613099400000|2021-02-12 03:10:00|41840.9|41673.9|41814.2|41647.2|41840.9|41673.9|41797.3|41630.5|0
1613099700000|2021-02-12 03:15:00|41815.8|41648.8|41801.5|41634.7|41821|41654|41801.5|41634.7|0
1613100000000|2021-02-12 03:20:00|41809.4|41642.4|41832.1|41665.1|41839.4|41672.4|41808.2|41641.4|0
1613100300000|2021-02-12 03:25:00|41831.8|41664.8|41822.7|41655.7|41835.8|41668.8|41822.7|41655.7|0
1613100600000|2021-02-12 03:30:00|41828.7|41661.7|41825|41658|41828.7|41661.7|41801.8|41635|0
1613100900000|2021-02-12 03:35:00|41828.6|41661.6|41820.3|41653.3|41838.8|41671.8|41820.1|41653.1|0
1613101200000|2021-02-12 03:40:00|41818.1|41651.1|41828.6|41661.6|41837.3|41670.3|41818.1|41651.1|0
1613101500000|2021-02-12 03:45:00|41828.2|41661.2|41829.6|41662.6|41829.6|41662.6|41821.5|41654.5|0
1613101800000|2021-02-12 03:50:00|41830.9|41663.9|41813.2|41646.2|41831.4|41664.4|41811.3|41644.3|0
1613102100000|2021-02-12 03:55:00|41815.9|41648.9|41767.7|41600.9|41815.9|41648.9|41767|41600.2|0
1613102400000|2021-02-12 04:00:00|41781.2|41614.4|41791.1|41624.3|41794.3|41627.5|41777.7|41610.9|0
1613102700000|2021-02-12 04:05:00|41790.2|41623.4|41785.5|41618.7|41794.3|41627.5|41782.5|41615.7|0
1613103000000|2021-02-12 04:10:00|41786.2|41619.4|41782.3|41615.5|41797.6|41630.8|41781|41614.2|0
1613103300000|2021-02-12 04:15:00|41788.9|41622.1|41787.7|41620.9|41803.6|41636.8|41787.7|41620.9|0
1613103600000|2021-02-12 04:20:00|41785.9|41619.1|41779.9|41613.1|41792.1|41625.3|41775.6|41608.8|0
1613103900000|2021-02-12 04:25:00|41781.1|41614.3|41806.4|41639.6|41806.4|41639.6|41778.2|41611.4|0
1613104200000|2021-02-12 04:30:00|41807|41640.2|41781.4|41614.6|41807|41640.2|41779.5|41612.7|0
1613104500000|2021-02-12 04:35:00|41773.6|41606.8|41771.2|41604.4|41784.6|41617.8|41766.6|41599.8|0
1613104800000|2021-02-12 04:40:00|41768.9|41602.1|41778.6|41611.8|41780.7|41613.9|41765.8|41599|0
1613105100000|2021-02-12 04:45:00|41777|41610.2|41765.1|41598.3|41777|41610.2|41762.3|41595.5|0
1613105400000|2021-02-12 04:50:00|41762.1|41595.3|41778.7|41611.9|41788.2|41621.4|41762.1|41595.3|0
1613105700000|2021-02-12 04:55:00|41777.6|41610.8|41756.8|41590.2|41777.6|41610.8|41748.7|41582.1|0
1613344200000|2021-02-14 23:10:00|41780.8|41614|41701|41534.6|41797.7|41630.9|41701|41534.6|0
1613344500000|2021-02-14 23:15:00|41705|41538.6|41695.6|41529.2|41718.5|41551.9|41695.6|41529.2|0
1613344800000|2021-02-14 23:20:00|41715.9|41549.3|41760.3|41593.5|41770.7|41603.9|41715.9|41549.3|0
1613345100000|2021-02-14 23:25:00|41757.6|41591|41781.2|41614.4|41790.5|41623.7|41744.6|41578|0
1613345400000|2021-02-14 23:30:00|41773.2|41606.4|41765.6|41598.8|41784.3|41617.5|41760|41593.2|0
1613345700000|2021-02-14 23:35:00|41761.4|41594.6|41785.4|41618.6|41816.1|41649.1|41761.4|41594.6|0
1613346000000|2021-02-14 23:40:00|41793.7|41626.9|41806.9|41640.1|41826.1|41659.1|41776.9|41610.1|0
1613346300000|2021-02-14 23:45:00|41799.8|41633|41851.9|41684.9|41858.4|41691.4|41799.8|41633|0
1613346600000|2021-02-14 23:50:00|41879.5|41712.3|41878.8|41711.6|41881.3|41714.1|41844.8|41677.8|0
1613346900000|2021-02-14 23:55:00|41873|41705.8|41879.1|41711.9|41893.2|41726|41869.9|41702.7|0
1613347200000|2021-02-15 00:00:00|41889.8|41722.6|41917.7|41750.3|41917.7|41750.3|41872.5|41705.3|0
1613347500000|2021-02-15 00:05:00|41925.3|41757.9|41942.3|41774.9|41944.5|41777.1|41901.7|41734.5|0
1613347800000|2021-02-15 00:10:00|41948.5|41781.1|41923.4|41756|41975.5|41807.9|41902.7|41735.5|0
1613348100000|2021-02-15 00:15:00|41901.7|41734.5|41972|41804.4|41972|41804.4|41901.7|41734.5|0
1613348400000|2021-02-15 00:20:00|41976.2|41808.6|42007.8|41840.2|42007.8|41840.2|41965|41797.4|0
1613348700000|2021-02-15 00:25:00|42019.2|41851.4|41979.9|41812.3|42019.2|41851.4|41979.9|41812.3|0
1613349000000|2021-02-15 00:30:00|41983.5|41815.9|41977.5|41809.9|41983.5|41815.9|41960|41792.4|0
1613349300000|2021-02-15 00:35:00|41977|41809.4|41956.1|41788.7|41980.4|41812.8|41956.1|41788.7|0
1613349600000|2021-02-15 00:40:00|41954.9|41787.5|41945.7|41778.3|41954.9|41787.5|41923.2|41755.8|0
1613349900000|2021-02-15 00:45:00|41945.9|41778.5|41931.8|41764.4|41958.8|41791.3|41931.8|41764.4|0
1613350200000|2021-02-15 00:50:00|41935.7|41768.3|41944.6|41777.2|41948.5|41781.1|41935.7|41768.3|0
1613350500000|2021-02-15 00:55:00|41945.3|41777.9|41953.3|41785.9|41953.9|41786.5|41935.4|41768|0
1613350800000|2021-02-15 01:00:00|41954.8|41787.4|41959.5|41791.9|41974.5|41806.9|41939.3|41771.9|0
1613351100000|2021-02-15 01:05:00|41954.5|41787.1|41976.8|41809.2|41981.2|41813.6|41952.4|41785|0
1613351400000|2021-02-15 01:10:00|41985|41817.4|42009.4|41841.6|42009.4|41841.6|41983.5|41815.9|0
1613351700000|2021-02-15 01:15:00|42008.7|41841.1|41965.2|41797.6|42008.7|41841.1|41965.2|41797.6|0
1613352000000|2021-02-15 01:20:00|41978.2|41810.6|41980.8|41813.2|41980.8|41813.2|41948.3|41780.9|0
1613352300000|2021-02-15 01:25:00|41978|41810.4|41977.3|41809.7|41985.5|41817.9|41969.4|41801.8|0
1613352600000|2021-02-15 01:30:00|41967.6|41800|41980.8|41813.2|41982|41814.4|41961.9|41794.3|0
1613352900000|2021-02-15 01:35:00|41975.9|41808.3|41971.7|41804.1|41976.7|41809.1|41941.5|41774.1|0
1613353200000|2021-02-15 01:40:00|41987.6|41820|41966.8|41799.2|41987.6|41820|41950.6|41783.2|0
1613353500000|2021-02-15 01:45:00|41963.5|41795.9|41973.5|41805.9|41985.2|41817.6|41961.6|41794|0
1613353800000|2021-02-15 01:50:00|41978.7|41811.1|41969.8|41802.2|41979.5|41811.9|41969.4|41801.8|0
1613354100000|2021-02-15 01:55:00|41953.1|41785.7|41939.9|41772.5|41967.8|41800.2|41939.9|41772.5|0
1613354400000|2021-02-15 02:00:00|41943.2|41775.8|41977.8|41810.2|41982|41814.4|41943.2|41775.8|0
1613354700000|2021-02-15 02:05:00|41968.8|41801.2|41970.7|41803.1|41974.1|41806.5|41958.9|41791.3|0
1613355000000|2021-02-15 02:10:00|41975.2|41807.6|41977.4|41809.8|41994.2|41826.6|41961.7|41794.1|0
1613355300000|2021-02-15 02:15:00|41981.6|41814|42041.3|41873.5|42041.3|41873.5|41981.6|41814|0
1613355600000|2021-02-15 02:20:00|42045.3|41877.5|42042.1|41874.3|42047.5|41879.7|42024.2|41856.4|0
1613355900000|2021-02-15 02:25:00|42037.9|41870.1|42028.8|41861|42047.6|41879.8|42028.8|41861|0
1613356200000|2021-02-15 02:30:00|42027|41859.2|42027.7|41859.9|42035.2|41867.4|42016.2|41848.4|0
1613356500000|2021-02-15 02:35:00|42026.4|41858.6|42026.5|41858.7|42032.4|41864.6|42025.8|41858|0
1613356800000|2021-02-15 02:40:00|42026.2|41858.4|42015|41847.2|42032.1|41864.3|42015|41847.2|0
1613357100000|2021-02-15 02:45:00|42013.8|41846|41997.3|41829.7|42021.6|41853.8|41997.3|41829.7|0
1613357400000|2021-02-15 02:50:00|41999|41831.4|42006.7|41839.1|42007.8|41840.2|41994.1|41826.5|0
1613357700000|2021-02-15 02:55:00|42006|41838.4|41995.2|41827.6|42006|41838.4|41981.5|41813.9|0
1613358000000|2021-02-15 03:00:00|41994.5|41826.9|42006.2|41838.6|42015.7|41847.9|41994.5|41826.9|0
1613358300000|2021-02-15 03:05:00|42002.7|41835.1|41992.2|41824.6|42002.7|41835.1|41984|41816.4|0
1613358600000|2021-02-15 03:10:00|42009|41841.2|41992.8|41825.2|42009|41841.2|41979.7|41812.1|0
1613358900000|2021-02-15 03:15:00|41991.7|41824.1|42017.6|41849.8|42020.2|41852.4|41991.7|41824.1|0
1613359200000|2021-02-15 03:20:00|42015.7|41847.9|42038.4|41870.6|42038.4|41870.6|42000.1|41832.5|0
1613359500000|2021-02-15 03:25:00|42048.3|41880.5|42074.9|41906.9|42092.7|41924.7|42048.3|41880.5|0
1613359800000|2021-02-15 03:30:00|42062.6|41894.6|42082.8|41914.8|42082.8|41914.8|42062.6|41894.6|0
1613360100000|2021-02-15 03:35:00|42091.3|41923.3|42107.3|41939.3|42108.3|41940.3|42084.8|41916.8|0
1613360400000|2021-02-15 03:40:00|42108.4|41940.4|42094.7|41926.7|42113.5|41945.3|42094.7|41926.7|0
1613360700000|2021-02-15 03:45:00|42106.6|41938.6|42077.6|41909.6|42106.6|41938.6|42061|41893|0
1613361000000|2021-02-15 03:50:00|42080.1|41912.1|42098.2|41930.2|42101|41933|42080.1|41912.1|0
1613361300000|2021-02-15 03:55:00|42099.5|41931.5|42103|41935|42122.7|41954.5|42087|41919|0
1613361600000|2021-02-15 04:00:00|42094.4|41926.4|42129.3|41961.1|42129.6|41961.4|42094.4|41926.4|0
1613361900000|2021-02-15 04:05:00|42141.3|41973.1|42174.2|42005.8|42174.2|42005.8|42138.9|41970.7|0
1613362200000|2021-02-15 04:10:00|42161.3|41992.9|42165.6|41997.2|42169.7|42001.3|42153.9|41985.7|0
1613362500000|2021-02-15 04:15:00|42171.1|42002.7|42181.1|42012.7|42192.8|42024.4|42156.3|41988.1|0
1613362800000|2021-02-15 04:20:00|42182.7|42014.3|42198.5|42030.1|42198.5|42030.1|42175.6|42007.2|0
1613363100000|2021-02-15 04:25:00|42201.8|42033.4|42184.4|42016|42201.8|42033.4|42150.8|41982.6|0
1613363400000|2021-02-15 04:30:00|42178.9|42010.5|42196.7|42028.3|42211.2|42042.6|42171.9|42003.5|0
1613363700000|2021-02-15 04:35:00|42166.2|41997.8|42137.8|41969.6|42180.5|42012.1|42137.8|41969.6|0
1613364000000|2021-02-15 04:40:00|42143.4|41975.2|42097.9|41929.9|42143.4|41975.2|42084.2|41916.2|0
1613364300000|2021-02-15 04:45:00|42103.4|41935.4|42094.9|41926.9|42115|41946.8|42094.9|41926.9|0
1613364600000|2021-02-15 04:50:00|42098.9|41930.9|42128|41959.8|42128|41959.8|42098.9|41930.9|0
1613364900000|2021-02-15 04:55:00|42124|41955.8|42116.7|41948.5|42129.7|41961.5|42116.1|41947.9|0
1613430600000|2021-02-15 23:10:00|42030.4|41862.6|41980.9|41813.3|42057.1|41889.3|41980.9|41813.3|0
1613430900000|2021-02-15 23:15:00|41923.4|41756|41882.3|41715.1|41929.3|41761.9|41874.6|41707.4|0
1613431200000|2021-02-15 23:20:00|41880.4|41713.2|41849|41682|41893.4|41726.2|41840.5|41673.5|0
1613431500000|2021-02-15 23:25:00|41847.3|41680.3|41930.4|41763|41947.4|41780|41825.2|41658.2|0
1613431800000|2021-02-15 23:30:00|41924.2|41756.8|41965.7|41798.1|41965.7|41798.1|41917.6|41750.2|0
1613432100000|2021-02-15 23:35:00|41969.4|41801.8|42036.7|41868.9|42036.7|41868.9|41969.4|41801.8|0
1613432400000|2021-02-15 23:40:00|42042|41874.2|42097.5|41929.5|42099.8|41931.8|42042|41874.2|0
1613432700000|2021-02-15 23:45:00|42028.6|41860.8|42034.1|41866.3|42034.1|41866.3|42015.1|41847.3|0
1613433000000|2021-02-15 23:50:00|42029.3|41861.5|41965.4|41797.8|42029.3|41861.5|41945.8|41778.4|0
1613433300000|2021-02-15 23:55:00|41989.6|41822|42002.5|41834.9|42037.1|41869.3|41986.8|41819.2|0
1613433600000|2021-02-16 00:00:00|42014.9|41847.1|42083.3|41915.3|42127.5|41959.3|42014.9|41847.1|0
1613433900000|2021-02-16 00:05:00|42095.1|41927.1|42160.3|41991.9|42160.3|41991.9|42081.3|41913.3|0
1613434200000|2021-02-16 00:10:00|42150.1|41981.9|42154.7|41986.5|42162.7|41994.3|42097.8|41929.8|0
1613434500000|2021-02-16 00:15:00|42160.5|41992.1|42120.7|41952.5|42168.4|42000|42120.7|41952.5|0
1613434800000|2021-02-16 00:20:00|42121|41952.8|42128.3|41960.1|42132.3|41964.1|42109.5|41941.3|0
1613435100000|2021-02-16 00:25:00|42127.3|41959.1|42077.4|41909.4|42147.6|41979.4|42077.4|41909.4|0
1613435400000|2021-02-16 00:30:00|42041.1|41873.3|42137.7|41969.5|42137.7|41969.5|42041.1|41873.3|0
1613435700000|2021-02-16 00:35:00|42129.2|41961|42077.1|41909.1|42129.2|41961|42072.8|41904.8|0
1613436000000|2021-02-16 00:40:00|42083.8|41915.8|42115.7|41947.5|42115.7|41947.5|42064.9|41896.9|0
1613436300000|2021-02-16 00:45:00|42120.5|41952.3|42135.3|41967.1|42141.6|41973.4|42120.5|41952.3|0
1613436600000|2021-02-16 00:50:00|42132.3|41964.1|42151.4|41983.2|42161.1|41992.7|42126.7|41958.5|0
1613436900000|2021-02-16 00:55:00|42142.6|41974.4|42201.4|42033|42201.4|42033|42142.6|41974.4|0
1613437200000|2021-02-16 01:00:00|42196.7|42028.3|42161.9|41993.5|42196.7|42028.3|42161.9|41993.5|0
1613437500000|2021-02-16 01:05:00|42160.3|41991.9|42194.8|42026.4|42194.8|42026.4|42160.3|41991.9|0
1613437800000|2021-02-16 01:10:00|42192.6|42024.2|42201.9|42033.5|42201.9|42033.5|42180.7|42012.3|0
1613438100000|2021-02-16 01:15:00|42198.9|42030.5|42244.4|42075.8|42244.4|42075.8|42198.9|42030.5|0
1613438400000|2021-02-16 01:20:00|42239.7|42071.1|42301.2|42132.4|42301.2|42132.4|42239.7|42071.1|0
1613438700000|2021-02-16 01:25:00|42312.2|42143.2|42332.3|42163.3|42339.1|42170.1|42312.2|42143.2|0
1613439000000|2021-02-16 01:30:00|42343.6|42174.6|42357.1|42188.1|42365.9|42196.7|42341.7|42172.7|0
1613439300000|2021-02-16 01:35:00|42364.7|42195.5|42302.9|42134.1|42364.7|42195.5|42302.9|42134.1|0
1613439600000|2021-02-16 01:40:00|42301.2|42132.4|42282.9|42114.1|42301.2|42132.4|42278.8|42110|0
1613439900000|2021-02-16 01:45:00|42284.7|42115.9|42310.6|42141.6|42323.5|42154.5|42284.7|42115.9|0
1613440200000|2021-02-16 01:50:00|42307.8|42139|42336.7|42167.7|42336.7|42167.7|42307.8|42139|0
1613440500000|2021-02-16 01:55:00|42328.2|42159.2|42337.5|42168.5|42352.3|42183.3|42328.2|42159.2|0
1613440800000|2021-02-16 02:00:00|42326.4|42157.4|42349.3|42180.3|42350.9|42181.9|42318.2|42149.2|0
1613441100000|2021-02-16 02:05:00|42351.6|42182.6|42348.7|42179.7|42359.8|42190.6|42334.6|42165.6|0
1613441400000|2021-02-16 02:10:00|42352.9|42183.9|42363.5|42194.3|42363.5|42194.3|42340.6|42171.6|0
1613441700000|2021-02-16 02:15:00|42358.7|42189.7|42339.8|42170.8|42361.3|42192.1|42339.8|42170.8|0
1613442000000|2021-02-16 02:20:00|42336.7|42167.7|42337.3|42168.3|42346.9|42177.9|42327.3|42158.3|0
1613442300000|2021-02-16 02:25:00|42343.8|42174.8|42355.8|42186.8|42355.8|42186.8|42336.8|42167.8|0
1613442600000|2021-02-16 02:30:00|42356.9|42187.9|42370.6|42201.4|42370.6|42201.4|42332.2|42163.2|0
1613442900000|2021-02-16 02:35:00|42373.3|42204.1|42378|42208.8|42378|42208.8|42354.9|42185.9|0
1613443200000|2021-02-16 02:40:00|42385.3|42216.1|42374.3|42205.1|42385.3|42216.1|42350.1|42181.1|0
1613443500000|2021-02-16 02:45:00|42376.4|42207.2|42325.5|42156.5|42376.4|42207.2|42318.6|42149.6|0
1613443800000|2021-02-16 02:50:00|42306.9|42138.1|42317.3|42148.3|42327|42158|42306.9|42138.1|0
1613444100000|2021-02-16 02:55:00|42314|42145|42311|42142|42316.4|42147.4|42306.6|42137.8|0
1613444400000|2021-02-16 03:00:00|42299.9|42131.1|42271.6|42102.8|42299.9|42131.1|42258.6|42090|0
1613444700000|2021-02-16 03:05:00|42275.4|42106.6|42286.3|42117.5|42286.3|42117.5|42268.3|42099.5|0
1613445000000|2021-02-16 03:10:00|42295.1|42126.3|42339.8|42170.8|42339.8|42170.8|42295.1|42126.3|0
1613445300000|2021-02-16 03:15:00|42339.2|42170.2|42383.8|42214.6|42383.8|42214.6|42332.9|42163.9|0
1613445600000|2021-02-16 03:20:00|42389.7|42220.5|42423.5|42254.1|42423.5|42254.1|42387.5|42218.3|0
1613445900000|2021-02-16 03:25:00|42424.9|42255.5|42438.7|42269.3|42438.7|42269.3|42412.5|42243.1|0
1613446200000|2021-02-16 03:30:00|42439.5|42270.1|42440.1|42270.7|42461.3|42291.7|42439|42269.6|0
1613446500000|2021-02-16 03:35:00|42469.6|42300|42484|42314.4|42496.7|42327.1|42465.9|42296.3|0
1613446800000|2021-02-16 03:40:00|42482.8|42313.2|42513.3|42343.5|42513.3|42343.5|42475.1|42305.5|0
1613447100000|2021-02-16 03:45:00|42513.8|42344|42536.7|42366.9|42536.7|42366.9|42509.9|42340.2|0
1613447400000|2021-02-16 03:50:00|42565.6|42395.6|42578.2|42408.2|42578.2|42408.2|42542.6|42372.8|0
1613447700000|2021-02-16 03:55:00|42576|42406|42606.7|42436.7|42610.1|42440|42574.8|42404.8|0
1613448000000|2021-02-16 04:00:00|42606.4|42436.4|42603.4|42433.4|42606.4|42436.4|42585.2|42415.2|0
1613448300000|2021-02-16 04:05:00|42606.4|42436.4|42666|42495.6|42666|42495.6|42605|42435|0
1613448600000|2021-02-16 04:10:00|42667.5|42497.1|42670.8|42500.4|42679.4|42509|42649.3|42479.1|0
1613448900000|2021-02-16 04:15:00|42685.7|42515.3|42663.6|42493.2|42689|42518.6|42663.6|42493.2|0
1613449200000|2021-02-16 04:20:00|42654.6|42484.4|42640.3|42470.1|42654.6|42484.4|42615.2|42445|0
1613449500000|2021-02-16 04:25:00|42654.1|42483.9|42643.1|42472.9|42654.1|42483.9|42630.9|42460.7|0
1613449800000|2021-02-16 04:30:00|42641.9|42471.7|42625.7|42455.5|42649|42478.8|42625.7|42455.5|0
1613450100000|2021-02-16 04:35:00|42633.1|42462.9|42620.1|42449.9|42655.9|42485.7|42620.1|42449.9|0
1613450400000|2021-02-16 04:40:00|42623.8|42453.6|42645.3|42475.1|42645.3|42475.1|42606.6|42436.6|0
1613450700000|2021-02-16 04:45:00|42651|42480.8|42652.9|42482.7|42655.8|42485.6|42648|42477.8|0
1613451000000|2021-02-16 04:50:00|42633.6|42463.4|42598.8|42428.8|42633.6|42463.4|42584.9|42414.9|0
1613451300000|2021-02-16 04:55:00|42621.5|42451.3|42595.9|42425.9|42628.6|42458.4|42595.9|42425.9|0
1613517000000|2021-02-16 23:10:00|41866.1|41698.9|41835.6|41668.6|41869.9|41702.7|41814.5|41647.5|0
1613517300000|2021-02-16 23:15:00|41850.3|41683.3|41889.2|41722|41965.6|41798|41833.1|41666.1|0
1613517600000|2021-02-16 23:20:00|41861.1|41693.9|41909.9|41742.5|41912.7|41745.3|41814.4|41647.4|0
1613517900000|2021-02-16 23:25:00|41907.6|41740.4|41869.9|41702.7|41916.4|41749|41869.9|41702.7|0
1613518200000|2021-02-16 23:30:00|41865.6|41698.4|41909.2|41741.8|41914.5|41747.1|41840.4|41673.4|0
1613518500000|2021-02-16 23:35:00|41895.5|41728.3|41882.1|41714.9|41916.3|41748.9|41877.2|41710|0
1613518800000|2021-02-16 23:40:00|41878.9|41711.7|41828|41661|41884.2|41717|41828|41661|0
1613519100000|2021-02-16 23:45:00|41824.9|41657.9|41811.4|41644.4|41834.2|41667.2|41774.2|41607.4|0
1613519400000|2021-02-16 23:50:00|41814.4|41647.4|41803.9|41637.1|41814.4|41647.4|41776.4|41609.6|0
1613519700000|2021-02-16 23:55:00|41800.1|41633.3|41807.1|41640.3|41846.2|41679.2|41800.1|41633.3|0
1613520000000|2021-02-17 00:00:00|41810.8|41643.8|41835.1|41668.1|41839.8|41672.8|41810.8|41643.8|0
1613520300000|2021-02-17 00:05:00|41842.2|41675.2|41830.2|41663.2|41849.6|41682.6|41830.2|41663.2|0
1613520600000|2021-02-17 00:10:00|41841.7|41674.7|41832.6|41665.6|41853.3|41686.3|41832.6|41665.6|0
1613520900000|2021-02-17 00:15:00|41840.7|41673.7|41849.2|41682.2|41852.7|41685.7|41817.6|41650.6|0
1613521200000|2021-02-17 00:20:00|41847|41680|41821.1|41654.1|41858.4|41691.4|41821.1|41654.1|0
1613521500000|2021-02-17 00:25:00|41818.7|41651.7|41877.4|41710.2|41878.5|41711.3|41818.7|41651.7|0
1613521800000|2021-02-17 00:30:00|41904.5|41737.3|41940.5|41773.1|41974.9|41807.3|41904.5|41737.3|0
1613522100000|2021-02-17 00:35:00|41933.6|41766.2|41846.8|41679.8|41933.6|41766.2|41846.6|41679.6|0
1613522400000|2021-02-17 00:40:00|41829.4|41662.4|41831.6|41664.6|41840.3|41673.3|41805.1|41638.3|0
1613522700000|2021-02-17 00:45:00|41827|41660|41818.9|41651.9|41857.1|41690.1|41818.9|41651.9|0
1613523000000|2021-02-17 00:50:00|41814.9|41647.9|41855.7|41688.7|41855.7|41688.7|41805.4|41638.6|0
1613523300000|2021-02-17 00:55:00|41867.4|41700.2|41879.8|41712.6|41881.2|41714|41865|41697.8|0
1613523600000|2021-02-17 01:00:00|41875.4|41708.2|41813.1|41646.1|41875.4|41708.2|41813.1|41646.1|0
1613523900000|2021-02-17 01:05:00|41827|41660|41790|41623.2|41845.7|41678.7|41790|41623.2|0
1613524200000|2021-02-17 01:10:00|41786.3|41619.5|41811.9|41644.9|41822.6|41655.6|41778.6|41611.8|0
1613524500000|2021-02-17 01:15:00|41811.3|41644.3|41820.5|41653.5|41846.1|41679.1|41806.5|41639.7|0
1613524800000|2021-02-17 01:20:00|41843.5|41676.5|41843.8|41676.8|41865.2|41698|41827.2|41660.2|0
1613525100000|2021-02-17 01:25:00|41841.5|41674.5|41818.5|41651.5|41841.5|41674.5|41809.3|41642.3|0
1613525400000|2021-02-17 01:30:00|41814.7|41647.7|41820.8|41653.8|41820.8|41653.8|41800.2|41633.4|0
1613525700000|2021-02-17 01:35:00|41820.9|41653.9|41874.9|41707.7|41874.9|41707.7|41820.9|41653.9|0
1613526000000|2021-02-17 01:40:00|41874.2|41707|41857.3|41690.3|41874.2|41707|41846.2|41679.2|0
1613526300000|2021-02-17 01:45:00|41855.8|41688.8|41846.8|41679.8|41855.8|41688.8|41840.8|41673.8|0
1613526600000|2021-02-17 01:50:00|41863.8|41696.6|41832.2|41665.2|41863.8|41696.6|41816.7|41649.7|0
1613526900000|2021-02-17 01:55:00|41858.4|41691.4|41865.8|41698.6|41869.1|41701.9|41848.9|41681.9|0
1613527200000|2021-02-17 02:00:00|41864.7|41697.5|41856.7|41689.7|41864.7|41697.5|41832.8|41665.8|0
1613527500000|2021-02-17 02:05:00|41852.7|41685.7|41859.9|41692.7|41868.6|41701.4|41848.4|41681.4|0
1613527800000|2021-02-17 02:10:00|41853.5|41686.5|41854.8|41687.8|41864.7|41697.5|41839.2|41672.2|0
1613528100000|2021-02-17 02:15:00|41866.5|41699.3|41866.8|41699.6|41886.7|41719.5|41865.7|41698.5|0
1613528400000|2021-02-17 02:20:00|41863.8|41696.6|41816.3|41649.3|41865.1|41697.9|41816.3|41649.3|0
1613528700000|2021-02-17 02:25:00|41817.9|41650.9|41843.8|41676.8|41873|41705.8|41817.9|41650.9|0
1613529000000|2021-02-17 02:30:00|41836.1|41669.1|41856.6|41689.6|41862.2|41695|41836.1|41669.1|0
1613529300000|2021-02-17 02:35:00|41850.1|41683.1|41870.6|41703.4|41896.3|41729.1|41847.9|41680.9|0
1613529600000|2021-02-17 02:40:00|41868|41700.8|41864.2|41697|41896.7|41729.5|41864.2|41697|0
1613529900000|2021-02-17 02:45:00|41863.9|41696.7|41877.4|41710.2|41877.6|41710.4|41857.5|41690.5|0
1613530200000|2021-02-17 02:50:00|41872.1|41704.9|41872.4|41705.2|41877.8|41710.6|41869.6|41702.4|0
1613530500000|2021-02-17 02:55:00|41868.7|41701.5|41872.2|41705|41874.1|41706.9|41866.9|41699.7|0
1613530800000|2021-02-17 03:00:00|41875.6|41708.4|41891.8|41724.6|41916.2|41748.8|41874.1|41706.9|0
1613531100000|2021-02-17 03:05:00|41890.4|41723.2|41904.7|41737.5|41911.8|41744.4|41887.2|41720|0
1613531400000|2021-02-17 03:10:00|41902.5|41735.3|41918.2|41750.8|41922|41754.6|41902.5|41735.3|0
1613531700000|2021-02-17 03:15:00|41916.4|41749|41913.1|41745.7|41928.2|41760.8|41908|41740.8|0
1613532000000|2021-02-17 03:20:00|41913.3|41745.9|41910.7|41743.3|41939.9|41772.5|41910.7|41743.3|0
1613532300000|2021-02-17 03:25:00|41908.1|41740.9|41913.3|41745.9|41914.4|41747|41897.2|41730|0
1613532600000|2021-02-17 03:30:00|41899.9|41732.7|41896.4|41729.2|41900.4|41733.2|41882.4|41715.2|0
1613532900000|2021-02-17 03:35:00|41897.3|41730.1|41867.6|41700.4|41897.3|41730.1|41867.6|41700.4|0
1613533200000|2021-02-17 03:40:00|41866.4|41699.2|41860.6|41693.4|41877.8|41710.6|41860.6|41693.4|0
1613533500000|2021-02-17 03:45:00|41874.8|41707.6|41884.5|41717.3|41884.6|41717.4|41874.8|41707.6|0
1613533800000|2021-02-17 03:50:00|41883.1|41715.9|41890|41722.8|41899.4|41732.2|41883.1|41715.9|0
1613534100000|2021-02-17 03:55:00|41889.8|41722.6|41899.7|41732.5|41899.7|41732.5|41886.5|41719.3|0
1613534400000|2021-02-17 04:00:00|41901|41733.8|41892.4|41725.2|41901|41733.8|41892.4|41725.2|0
1613534700000|2021-02-17 04:05:00|41893.3|41726.1|41885.3|41718.1|41895.9|41728.7|41883.5|41716.3|0
1613535000000|2021-02-17 04:10:00|41887.1|41719.9|41909.1|41741.7|41909.1|41741.7|41887.1|41719.9|0
1613535300000|2021-02-17 04:15:00|41908.8|41741.4|41921.8|41754.4|41921.8|41754.4|41905.8|41738.6|0
1613535600000|2021-02-17 04:20:00|41921.6|41754.2|41929.5|41762.1|41929.5|41762.1|41914.9|41747.5|0
1613535900000|2021-02-17 04:25:00|41921.6|41754.2|41935.6|41768.2|41942.7|41775.3|41921.6|41754.2|0
1613536200000|2021-02-17 04:30:00|41932.9|41765.5|41922.9|41755.5|41934.7|41767.3|41922.9|41755.5|0
1613536500000|2021-02-17 04:35:00|41921.2|41753.8|41896.2|41729|41926.8|41759.4|41896.2|41729|0
1613536800000|2021-02-17 04:40:00|41886.6|41719.4|41927.9|41760.5|41927.9|41760.5|41886.6|41719.4|0
1613537100000|2021-02-17 04:45:00|41928.5|41761.1|41923.4|41756|41930.8|41763.4|41923.4|41756|0
1613537400000|2021-02-17 04:50:00|41926|41758.6|41940.5|41773.1|41940.5|41773.1|41918.2|41750.8|0
1613537700000|2021-02-17 04:55:00|41937.4|41770|41941.6|41774.2|41950.6|41783.2|41934.7|41767.3|0
1613603400000|2021-02-17 23:10:00|42690.4|42520|42892.1|42720.9|42965.1|42793.5|42667.5|42497.1|0
1613603700000|2021-02-17 23:15:00|42858.4|42687.4|42915.6|42744.2|42915.6|42744.2|42770.8|42600|0
1613604000000|2021-02-17 23:20:00|42834.6|42663.6|42886.1|42714.9|42891.6|42720.4|42834.6|42663.6|0
1613604300000|2021-02-17 23:25:00|42866.9|42695.7|42904|42732.8|42904|42732.8|42843.2|42672.2|0
1613604600000|2021-02-17 23:30:00|42893.1|42721.9|42744.8|42574.2|42893.1|42721.9|42661.2|42490.8|0
1613604900000|2021-02-17 23:35:00|42769.6|42598.8|42721.4|42550.8|42769.6|42598.8|42694|42523.6|0
1613605200000|2021-02-17 23:40:00|42752.8|42582.2|42771.5|42600.7|42798.8|42628|42752.8|42582.2|0
1613605500000|2021-02-17 23:45:00|42782.9|42612.1|42828.8|42657.8|42833.4|42662.4|42782.9|42612.1|0
1613605800000|2021-02-17 23:50:00|42804.8|42634|42711.2|42540.6|42804.8|42634|42697.3|42526.9|0
1613606100000|2021-02-17 23:55:00|42711.6|42541|42741.2|42570.6|42750|42579.4|42705.1|42534.7|0
1613606400000|2021-02-18 00:00:00|42722|42551.4|42726|42555.4|42738.4|42567.8|42705.6|42535.2|0
1613606700000|2021-02-18 00:05:00|42737.9|42567.3|42790.5|42619.7|42792.7|42621.9|42722.1|42551.5|0
1613607000000|2021-02-18 00:10:00|42768.2|42597.4|42757.1|42586.5|42773.4|42602.6|42751.5|42580.9|0
1613607300000|2021-02-18 00:15:00|42767.2|42596.4|42757.2|42586.6|42844.6|42673.6|42757.2|42586.6|0
1613607600000|2021-02-18 00:20:00|42767.7|42596.9|42748.6|42578|42800.7|42629.9|42748.6|42578|0
1613607900000|2021-02-18 00:25:00|42758.5|42587.9|42790.3|42619.5|42790.3|42619.5|42749.7|42579.1|0
1613608200000|2021-02-18 00:30:00|42791.7|42620.9|42747.1|42576.5|42795.8|42625|42743.7|42573.1|0
1613608500000|2021-02-18 00:35:00|42760.2|42589.6|42798.4|42627.6|42801|42630.2|42760.2|42589.6|0
1613608800000|2021-02-18 00:40:00|42807.7|42636.9|42861.8|42690.6|42868.1|42696.9|42807.7|42636.9|0
1613609100000|2021-02-18 00:45:00|42896.8|42725.6|42914.3|42742.9|42920.7|42749.3|42875.8|42704.6|0
1613609400000|2021-02-18 00:50:00|42907.6|42736.4|42905.9|42734.7|42918.1|42746.7|42874.8|42703.6|0
1613609700000|2021-02-18 00:55:00|42909.7|42738.5|42937|42765.6|42944.6|42773.2|42906.3|42735.1|0
1613610000000|2021-02-18 01:00:00|42939.3|42767.9|42940.1|42768.7|42944.6|42773.2|42929|42757.6|0
1613610300000|2021-02-18 01:05:00|42936.1|42764.7|42889.3|42718.1|42936.1|42764.7|42879.3|42708.1|0
1613610600000|2021-02-18 01:10:00|42892.4|42721.2|42780.7|42609.9|42894.2|42723|42780.7|42609.9|0
1613610900000|2021-02-18 01:15:00|42785|42614.2|42743.7|42573.1|42785|42614.2|42743.7|42573.1|0
1613611200000|2021-02-18 01:20:00|42732.5|42561.9|42718|42547.4|42735.9|42565.3|42713.3|42542.7|0
1613611500000|2021-02-18 01:25:00|42702.3|42531.9|42696.6|42526.2|42726.4|42555.8|42686.4|42516|0
1613611800000|2021-02-18 01:30:00|42688.3|42517.9|42690.3|42519.9|42705.4|42535|42679.5|42509.1|0
1613612100000|2021-02-18 01:35:00|42684.4|42514|42691.8|42521.4|42730.4|42559.8|42666.8|42496.4|0
1613612400000|2021-02-18 01:40:00|42689.4|42519|42627.1|42456.9|42689.9|42519.5|42627.1|42456.9|0
1613612700000|2021-02-18 01:45:00|42625.7|42455.5|42655|42484.8|42655|42484.8|42622.2|42452|0
1613613000000|2021-02-18 01:50:00|42639.9|42469.7|42702.9|42532.5|42702.9|42532.5|42639.9|42469.7|0
1613613300000|2021-02-18 01:55:00|42716.7|42546.1|42697.3|42526.9|42749.6|42579|42697.3|42526.9|0
1613613600000|2021-02-18 02:00:00|42705.1|42534.7|42683.3|42512.9|42705.1|42534.7|42674.5|42504.1|0
1613613900000|2021-02-18 02:05:00|42689.1|42518.7|42690|42519.6|42696.7|42526.3|42677.3|42506.9|0
1613614200000|2021-02-18 02:10:00|42696.1|42525.7|42704|42533.6|42704|42533.6|42677.4|42507|0
1613614500000|2021-02-18 02:15:00|42706.6|42536.2|42737.6|42567|42742.4|42571.8|42706.4|42536|0
1613614800000|2021-02-18 02:20:00|42736.1|42565.5|42726.4|42555.8|42737.7|42567.1|42725|42554.4|0
1613615100000|2021-02-18 02:25:00|42753.5|42582.9|42711.9|42541.3|42753.5|42582.9|42700.4|42530|0
1613615400000|2021-02-18 02:30:00|42706.9|42536.5|42721.4|42550.8|42727.1|42556.5|42704.5|42534.1|0
1613615700000|2021-02-18 02:35:00|42726.5|42555.9|42730.7|42560.1|42730.7|42560.1|42706.8|42536.4|0
1613616000000|2021-02-18 02:40:00|42719.4|42548.8|42720.4|42549.8|42724.1|42553.5|42709.3|42538.9|0
1613616300000|2021-02-18 02:45:00|42728.3|42557.7|42752.3|42581.7|42756|42585.4|42720.2|42549.6|0
1613616600000|2021-02-18 02:50:00|42768.8|42598|42767.2|42596.4|42773.9|42603.1|42761.5|42590.7|0
1613616900000|2021-02-18 02:55:00|42764.2|42593.4|42791.2|42620.4|42799.1|42628.3|42753.6|42583|0
1613617200000|2021-02-18 03:00:00|42809.9|42639.1|42886.9|42715.7|42892.3|42721.1|42809.9|42639.1|0
1613617500000|2021-02-18 03:05:00|42891.6|42720.4|42933.7|42762.3|42933.7|42762.3|42891.6|42720.4|0
1613617800000|2021-02-18 03:10:00|42922.4|42751|42926.3|42754.9|42926.3|42754.9|42911.4|42740|0
1613618100000|2021-02-18 03:15:00|42923|42751.6|42951.1|42779.7|42957.8|42786.4|42921.4|42750|0
1613618400000|2021-02-18 03:20:00|42962.5|42790.9|42904.5|42733.3|42977|42805.4|42904.5|42733.3|0
1613618700000|2021-02-18 03:25:00|42896.3|42725.1|42894.8|42723.6|42899|42727.8|42881.1|42709.9|0
1613619000000|2021-02-18 03:30:00|42896.2|42725|42910.2|42739|42910.2|42739|42886.4|42715.2|0
1613619300000|2021-02-18 03:35:00|42907.1|42735.9|42907.4|42736.2|42917.8|42746.4|42900.9|42729.7|0
1613619600000|2021-02-18 03:40:00|42908.1|42736.9|42929.4|42758|42929.9|42758.5|42906|42734.8|0
1613619900000|2021-02-18 03:45:00|42928|42756.6|42954.3|42782.9|42956.5|42785.1|42922.1|42750.7|0
1613620200000|2021-02-18 03:50:00|42958.6|42787.2|43000.1|42828.5|43004.3|42832.7|42958.6|42787.2|0
1613620500000|2021-02-18 03:55:00|43001.9|42830.3|42978|42806.4|43001.9|42830.3|42975.6|42804|0
1613620800000|2021-02-18 04:00:00|42974.3|42802.7|42970.4|42798.8|42997.3|42825.7|42946.3|42774.9|0
1613621100000|2021-02-18 04:05:00|42965.8|42794.2|42888.8|42717.6|42971.9|42800.3|42888.8|42717.6|0
1613621400000|2021-02-18 04:10:00|42889.3|42718.1|42879.5|42708.3|42906.1|42734.9|42879.5|42708.3|0
1613621700000|2021-02-18 04:15:00|42872.6|42701.4|42875.1|42703.9|42889.3|42718.1|42861.4|42690.2|0
1613622000000|2021-02-18 04:20:00|42869|42697.8|42874|42702.8|42887.6|42716.4|42856.1|42685.1|0
1613622300000|2021-02-18 04:25:00|42877.6|42706.4|42885.3|42714.1|42890.3|42719.1|42877.6|42706.4|0
1613622600000|2021-02-18 04:30:00|42883.1|42711.9|42878.2|42707|42883.1|42711.9|42870.7|42699.5|0
1613622900000|2021-02-18 04:35:00|42875.2|42704|42867.4|42696.2|42881.6|42710.4|42865.7|42694.5|0
1613623200000|2021-02-18 04:40:00|42866.9|42695.7|42839.4|42668.4|42866.9|42695.7|42835.6|42664.6|0
1613623500000|2021-02-18 04:45:00|42839|42668|42759.2|42588.6|42839|42668|42759.1|42588.5|0
1613623800000|2021-02-18 04:50:00|42768.8|42598|42762.9|42592.1|42769.6|42598.8|42754.9|42584.3|0
1613624100000|2021-02-18 04:55:00|42760.6|42589.8|42766.4|42595.6|42775.6|42604.8|42751.8|42581.2|0
1613689800000|2021-02-18 23:10:00|42535.6|42365.8|42538.3|42368.5|42611.5|42441.3|42518.5|42348.7|0
1613690100000|2021-02-18 23:15:00|42541.6|42371.8|42617.7|42447.5|42617.7|42447.5|42483.4|42313.8|0
1613690400000|2021-02-18 23:20:00|42653.9|42483.7|42505.8|42336.2|42664.5|42494.1|42451.4|42282|0
1613690700000|2021-02-18 23:25:00|42508.3|42338.7|42480.9|42311.3|42524.2|42354.4|42472.1|42302.5|0
1613691000000|2021-02-18 23:30:00|42476.7|42307.1|42463.7|42294.1|42476.7|42307.1|42445.5|42276.1|0
1613691300000|2021-02-18 23:35:00|42464.5|42294.9|42539|42369.2|42539|42369.2|42451.5|42282.1|0
1613691600000|2021-02-18 23:40:00|42551.4|42381.6|42537.8|42368|42592|42422|42537.8|42368|0
1613691900000|2021-02-18 23:45:00|42533.5|42363.7|42546.3|42376.5|42546.8|42377|42515.4|42345.6|0
1613692200000|2021-02-18 23:50:00|42538.3|42368.5|42510.5|42340.7|42538.3|42368.5|42499.3|42329.7|0
1613692500000|2021-02-18 23:55:00|42519.9|42350.1|42535.9|42366.1|42541.7|42371.9|42519.9|42350.1|0
1613692800000|2021-02-19 00:00:00|42531.9|42362.1|42503.3|42333.7|42534.7|42364.9|42503.3|42333.7|0
1613693100000|2021-02-19 00:05:00|42499.6|42330|42375.2|42206|42499.6|42330|42372.7|42203.5|0
1613693400000|2021-02-19 00:10:00|42397.3|42228.1|42418.7|42249.3|42426.9|42257.5|42397.3|42228.1|0
1613693700000|2021-02-19 00:15:00|42425.2|42255.8|42401.6|42232.4|42435.4|42266|42382.3|42213.1|0
1613694000000|2021-02-19 00:20:00|42398.5|42229.3|42376.4|42207.2|42403.2|42234|42374.1|42204.9|0
1613694300000|2021-02-19 00:25:00|42371.3|42202.1|42395.1|42225.9|42395.1|42225.9|42355.2|42186.2|0
1613694600000|2021-02-19 00:30:00|42405|42235.8|42402.6|42233.4|42441.9|42272.5|42396.1|42226.9|0
1613694900000|2021-02-19 00:35:00|42426.4|42257|42432.8|42263.4|42448.2|42278.8|42417.6|42248.2|0
1613695200000|2021-02-19 00:40:00|42420|42250.6|42427.4|42258|42443.2|42273.8|42418.1|42248.7|0
1613695500000|2021-02-19 00:45:00|42425|42255.6|42406|42236.8|42428|42258.6|42384.5|42215.3|0
1613695800000|2021-02-19 00:50:00|42405|42235.8|42411.7|42242.3|42437.3|42267.9|42393.4|42224.2|0
1613696100000|2021-02-19 00:55:00|42403.8|42234.6|42374.7|42205.5|42405.9|42236.7|42364.6|42195.4|0
1613696400000|2021-02-19 01:00:00|42373.2|42204|42390.6|42221.4|42414.3|42244.9|42373.2|42204|0
1613696700000|2021-02-19 01:05:00|42382.8|42213.6|42354.3|42185.3|42391.6|42222.4|42354.3|42185.3|0
1613697000000|2021-02-19 01:10:00|42361.2|42192|42347.9|42178.9|42361.3|42192.1|42342.3|42173.3|0
1613697300000|2021-02-19 01:15:00|42330.4|42161.4|42328.4|42159.4|42330.4|42161.4|42314.4|42145.4|0
1613697600000|2021-02-19 01:20:00|42323.4|42154.4|42283.5|42114.7|42327.6|42158.6|42283.5|42114.7|0
1613697900000|2021-02-19 01:25:00|42261.9|42093.1|42231|42062.4|42261.9|42093.1|42226.6|42058|0
1613698200000|2021-02-19 01:30:00|42220.5|42051.9|42178.2|42009.8|42220.5|42051.9|42178.2|42009.8|0
1613698500000|2021-02-19 01:35:00|42169.9|42001.5|42182.7|42014.3|42206.1|42037.7|42169.9|42001.5|0
1613698800000|2021-02-19 01:40:00|42193.5|42025.1|42109.2|41941|42193.5|42025.1|42109.2|41941|0
1613699100000|2021-02-19 01:45:00|42101.8|41933.8|42135.7|41967.5|42137.9|41969.7|42097.5|41929.5|0
1613699400000|2021-02-19 01:50:00|42128|41959.8|42093.5|41925.5|42128|41959.8|42085.9|41917.9|0
1613699700000|2021-02-19 01:55:00|42091.5|41923.5|42079.5|41911.5|42091.5|41923.5|42077.1|41909.1|0
1613700000000|2021-02-19 02:00:00|42078.7|41910.7|42044.6|41876.8|42080.6|41912.6|42043.6|41875.8|0
1613700300000|2021-02-19 02:05:00|42029.9|41862.1|42010.1|41842.3|42029.9|41862.1|41991.9|41824.3|0
1613700600000|2021-02-19 02:10:00|42010.7|41842.9|41939.4|41772|42010.7|41842.9|41937.5|41770.1|0
1613700900000|2021-02-19 02:15:00|41973.4|41805.8|41867.6|41700.4|41973.4|41805.8|41830.6|41663.6|0
1613701200000|2021-02-19 02:20:00|41862.6|41695.4|41804.7|41637.9|41862.6|41695.4|41775.6|41608.8|0
1613701500000|2021-02-19 02:25:00|41788.7|41621.9|41808.2|41641.4|41813.3|41646.3|41786.9|41620.1|0
1613701800000|2021-02-19 02:30:00|41810.3|41643.3|41740.5|41573.9|41814.3|41647.3|41727|41560.4|0
1613702100000|2021-02-19 02:35:00|41742.2|41575.6|41774.4|41607.6|41777.2|41610.4|41742.2|41575.6|0
1613702400000|2021-02-19 02:40:00|41777|41610.2|41813.2|41646.2|41817.2|41650.2|41761.7|41594.9|0
1613702700000|2021-02-19 02:45:00|41819.2|41652.2|41838.6|41671.6|41867.8|41700.6|41819.2|41652.2|0
1613703000000|2021-02-19 02:50:00|41839.2|41672.2|41817.8|41650.8|41849.2|41682.2|41816.1|41649.1|0
1613703300000|2021-02-19 02:55:00|41818.6|41651.6|41833.2|41666.2|41838.5|41671.5|41818.6|41651.6|0
1613703600000|2021-02-19 03:00:00|41840.1|41673.1|41827.9|41660.9|41840.1|41673.1|41827.8|41660.8|0
1613703900000|2021-02-19 03:05:00|41836.7|41669.7|41840.5|41673.5|41843|41676|41825.6|41658.6|0
1613704200000|2021-02-19 03:10:00|41832.7|41665.7|41861|41693.8|41877.7|41710.5|41825.2|41658.2|0
1613704500000|2021-02-19 03:15:00|41844.1|41677.1|41883.6|41716.4|41883.6|41716.4|41844.1|41677.1|0
1613704800000|2021-02-19 03:20:00|41872.8|41705.6|41882.1|41714.9|41899.9|41732.7|41872.8|41705.6|0
1613705100000|2021-02-19 03:25:00|41888.6|41721.4|41820.5|41653.5|41888.6|41721.4|41820.5|41653.5|0
1613705400000|2021-02-19 03:30:00|41816|41649|41875.2|41708|41875.2|41708|41810.8|41643.8|0
1613705700000|2021-02-19 03:35:00|41871.8|41704.6|41864.6|41697.4|41894.4|41727.2|41858.6|41691.5|0
1613706000000|2021-02-19 03:40:00|41875.6|41708.4|41904.8|41737.6|41904.8|41737.6|41875.6|41708.4|0
1613706300000|2021-02-19 03:45:00|41894|41726.8|41855.9|41688.9|41894|41726.8|41855.9|41688.9|0
1613706600000|2021-02-19 03:50:00|41855.7|41688.7|41895.4|41728.2|41895.4|41728.2|41850.6|41683.6|0
1613706900000|2021-02-19 03:55:00|41901.3|41734.1|41931.7|41764.3|41935.4|41768|41901.3|41734.1|0
1613707200000|2021-02-19 04:00:00|41930.2|41762.8|41922.6|41755.2|41932.6|41765.2|41918.8|41751.4|0
1613707500000|2021-02-19 04:05:00|41920|41752.6|41906.5|41739.3|41920.6|41753.2|41906.5|41739.3|0
1613707800000|2021-02-19 04:10:00|41910|41742.6|41869.4|41702.2|41910|41742.6|41854.2|41687.2|0
1613708100000|2021-02-19 04:15:00|41870.3|41703.1|41873.1|41705.9|41875.3|41708.1|41856.9|41689.9|0
1613708400000|2021-02-19 04:20:00|41867.3|41700.1|41852.2|41685.2|41867.3|41700.1|41842.4|41675.4|0
1613708700000|2021-02-19 04:25:00|41850.2|41683.2|41841.2|41674.2|41859.2|41692|41841.2|41674.2|0
1613709000000|2021-02-19 04:30:00|41833.5|41666.5|41824.8|41657.8|41833.5|41666.5|41813.8|41646.8|0
1613709300000|2021-02-19 04:35:00|41819.9|41652.9|41802.4|41635.6|41826|41659|41802.4|41635.6|0
1613709600000|2021-02-19 04:40:00|41801.1|41634.3|41823.5|41656.5|41823.5|41656.5|41801.1|41634.3|0
1613709900000|2021-02-19 04:45:00|41833.7|41666.7|41822.1|41655.1|41849.1|41682.1|41821.4|41654.4|0
1613710200000|2021-02-19 04:50:00|41827.4|41660.4|41824.1|41657.1|41837.2|41670.2|41821.1|41654.1|0
1613710500000|2021-02-19 04:55:00|41811.9|41644.9|41734.7|41568.1|41811.9|41644.9|41727.7|41561.1|0
1613949000000|2021-02-21 23:10:00|41019.2|40855.4|40960.9|40797.3|41019.2|40855.4|40907.4|40744|0
1613949300000|2021-02-21 23:15:00|40914.1|40750.7|40689|40526.6|40914.1|40750.7|40653.1|40490.9|0
1613949600000|2021-02-21 23:20:00|40686.1|40523.7|40591.1|40429.1|40739.6|40577|40591.1|40429.1|0
1613949900000|2021-02-21 23:25:00|40594.8|40432.8|40679.4|40517|40679.4|40517|40588.7|40426.7|0
1613950200000|2021-02-21 23:30:00|40717.8|40555.2|41049.4|40885.6|41049.4|40885.6|40717.8|40555.2|0
1613950500000|2021-02-21 23:35:00|41050.8|40887|40898.3|40735.1|41050.8|40887|40850.6|40687.6|0
1613950800000|2021-02-21 23:40:00|40911.5|40748.1|40727|40564.4|40913.3|40749.9|40719|40556.4|0
1613951100000|2021-02-21 23:45:00|40761.9|40599.1|40799.2|40636.4|40817.2|40654.2|40759.9|40597.1|0
1613951400000|2021-02-21 23:50:00|40755.2|40592.6|40969.4|40805.8|40969.4|40805.8|40718.2|40555.6|0
1613951700000|2021-02-21 23:55:00|40877.8|40714.6|40927.7|40764.3|40973.9|40810.3|40848.9|40685.9|0
1613952000000|2021-02-22 00:00:00|40946.4|40783|40920.3|40756.9|40977.6|40814|40879.2|40716|0
1613952300000|2021-02-22 00:05:00|40904.1|40740.9|40911.1|40747.7|40938.5|40775.1|40894.6|40731.4|0
1613952600000|2021-02-22 00:10:00|40931.2|40767.8|40793.7|40630.9|40931.2|40767.8|40793.7|40630.9|0
1613952900000|2021-02-22 00:15:00|40821|40658|40898|40734.8|40898|40734.8|40821|40658|0
1613953200000|2021-02-22 00:20:00|40896.4|40733.2|40885.7|40722.5|40904.7|40741.5|40827.7|40664.7|0
1613953500000|2021-02-22 00:25:00|40922.4|40759|40880.5|40717.3|40922.4|40759|40864.7|40701.5|0
1613953800000|2021-02-22 00:30:00|40878.7|40715.5|40896.8|40733.6|40896.8|40733.6|40853.2|40690.2|0
1613954100000|2021-02-22 00:35:00|40898.6|40735.4|40907.7|40744.3|40907.7|40744.3|40866.3|40703.1|0
1613954400000|2021-02-22 00:40:00|40915.2|40751.8|40971.3|40807.7|40971.3|40807.7|40876.8|40713.6|0
1613954700000|2021-02-22 00:45:00|40954.8|40791.4|40964.9|40801.3|41000|40836.4|40950.5|40787.1|0
1613955000000|2021-02-22 00:50:00|40951.4|40788|40995.1|40831.5|41004.3|40840.7|40948.7|40785.3|0
1613955300000|2021-02-22 00:55:00|41001.8|40838.2|41080.7|40916.7|41084.1|40920.1|40994|40830.4|0
1613955600000|2021-02-22 01:00:00|41068.3|40904.3|41125.1|40960.9|41125.1|40960.9|41065.1|40901.1|0
1613955900000|2021-02-22 01:05:00|41152.1|40987.9|41053.2|40889.4|41152.1|40987.9|41053.2|40889.4|0
1613956200000|2021-02-22 01:10:00|41053.8|40890|41111|40946.8|41111|40946.8|41053.8|40890|0
1613956500000|2021-02-22 01:15:00|41117.7|40953.5|41070.2|40906.2|41121.4|40957.2|41070.2|40906.2|0
1613956800000|2021-02-22 01:20:00|41091.5|40927.5|41112.5|40948.3|41154.6|40990.4|41089.4|40925.4|0
1613957100000|2021-02-22 01:25:00|41110.2|40946|41122.3|40958.1|41122.3|40958.1|41095.9|40931.9|0
1613957400000|2021-02-22 01:30:00|41096|40932|41100.2|40936.2|41100.2|40936.2|41052.3|40888.5|0
1613957700000|2021-02-22 01:35:00|41099.5|40935.5|41082.9|40918.9|41111.4|40947.2|41068.8|40904.8|0
1613958000000|2021-02-22 01:40:00|41085.2|40921.2|41032.6|40868.8|41092.5|40928.5|41022.8|40859|0
1613958300000|2021-02-22 01:45:00|41040|40876.2|41062.8|40898.8|41068.4|40904.4|41026.1|40862.3|0
1613958600000|2021-02-22 01:50:00|41065|40901|40980.9|40817.3|41095.9|40931.9|40980.9|40817.3|0
1613958900000|2021-02-22 01:55:00|40972.7|40809.1|41026.5|40862.7|41039.1|40875.3|40972.7|40809.1|0
1613959200000|2021-02-22 02:00:00|41017.4|40853.6|40994.1|40830.5|41023.6|40859.8|40983.8|40820.2|0
1613959500000|2021-02-22 02:05:00|41004|40840.4|40996.5|40832.9|41004.9|40841.3|40973.3|40809.7|0
1613959800000|2021-02-22 02:10:00|40990.2|40826.6|41001.7|40838.1|41001.7|40838.1|40971.4|40807.8|0
1613960100000|2021-02-22 02:15:00|41009.6|40845.8|41030|40866.2|41061.4|40897.4|41009.6|40845.8|0
1613960400000|2021-02-22 02:20:00|41041|40877.2|41058.8|40894.8|41075.6|40911.6|41041|40877.2|0
1613960700000|2021-02-22 02:25:00|41078.5|40914.5|41016|40852.2|41078.5|40914.5|41009.9|40846.1|0
1613961000000|2021-02-22 02:30:00|41012.4|40848.6|40980.4|40816.8|41024.5|40860.7|40980.4|40816.8|0
1613961300000|2021-02-22 02:35:00|40974.4|40810.8|40951.2|40787.8|40985.9|40822.3|40945.8|40782.4|0
1613961600000|2021-02-22 02:40:00|40949.3|40785.9|40919|40755.6|40949.3|40785.9|40919|40755.6|0
1613961900000|2021-02-22 02:45:00|40900.4|40737.2|40900.5|40737.3|40900.5|40737.3|40862.7|40699.5|0
1613962200000|2021-02-22 02:50:00|40897.2|40734|40915.3|40751.9|40915.3|40751.9|40876|40712.8|0
1613962500000|2021-02-22 02:55:00|40937.2|40773.8|40991.1|40827.5|40991.1|40827.5|40932.4|40769|0
1613962800000|2021-02-22 03:00:00|41007.8|40844|40957.4|40793.8|41024.1|40860.3|40957.4|40793.8|0
1613963100000|2021-02-22 03:05:00|40970.7|40807.1|40970.9|40807.3|40989.8|40826.2|40965.3|40801.7|0
1613963400000|2021-02-22 03:10:00|40966.9|40803.3|40953.1|40789.7|40972.7|40809.1|40949.4|40786|0
1613963700000|2021-02-22 03:15:00|40966.7|40803.1|40991.4|40827.8|41001.1|40837.5|40961.4|40797.8|0
1613964000000|2021-02-22 03:20:00|41001|40837.4|40970.1|40806.5|41004.4|40840.8|40970.1|40806.5|0
1613964300000|2021-02-22 03:25:00|40971.8|40808.2|40980|40816.4|40994.4|40830.8|40952.4|40789|0
1613964600000|2021-02-22 03:30:00|40978.5|40814.9|40922|40758.6|40983.7|40820.1|40910.8|40747.4|0
1613964900000|2021-02-22 03:35:00|40909.8|40746.4|40925.1|40761.7|40944.2|40780.8|40909.8|40746.4|0
1613965200000|2021-02-22 03:40:00|40919.1|40755.7|40901.9|40738.7|40919.1|40755.7|40893.5|40730.3|0
1613965500000|2021-02-22 03:45:00|40905.5|40742.3|40906.1|40742.9|40916|40752.6|40899.6|40736.4|0
1613965800000|2021-02-22 03:50:00|40901.9|40738.7|40883.8|40720.6|40901.9|40738.7|40866|40702.8|0
1613966100000|2021-02-22 03:55:00|40878.3|40715.1|40835.3|40672.3|40878.3|40715.1|40835.3|40672.3|0
1613966400000|2021-02-22 04:00:00|40820.9|40657.9|40796.7|40633.9|40823.4|40660.4|40786.6|40623.8|0
1613966700000|2021-02-22 04:05:00|40798.8|40636|40821.4|40658.4|40828.4|40665.4|40796.5|40633.7|0
1613967000000|2021-02-22 04:10:00|40827|40664|40831.3|40668.3|40834.1|40671.1|40818.3|40655.3|0
1613967300000|2021-02-22 04:15:00|40818.1|40655.1|40819.3|40656.3|40820.5|40657.5|40809.1|40646.1|0
1613967600000|2021-02-22 04:20:00|40811.3|40648.3|40883.8|40720.6|40888|40724.8|40809.6|40646.6|0
1613967900000|2021-02-22 04:25:00|40871.8|40708.6|40857.2|40694|40871.8|40708.6|40837.1|40674.1|0
1613968200000|2021-02-22 04:30:00|40852|40689|40976.2|40812.6|40976.2|40812.6|40852|40689|0
1613968500000|2021-02-22 04:35:00|40973.1|40809.5|40945.3|40781.9|40977.3|40813.7|40945.3|40781.9|0
1613968800000|2021-02-22 04:40:00|40937.9|40774.5|40914.8|40751.4|40937.9|40774.5|40914.8|40751.4|0
1613969100000|2021-02-22 04:45:00|40923.2|40759.8|40928.8|40765.4|40937.7|40774.3|40918.9|40755.5|0
1613969400000|2021-02-22 04:50:00|40910.4|40747|40918.7|40755.3|40928|40764.6|40910.4|40747|0
1613969700000|2021-02-22 04:55:00|40914.9|40751.5|40827.9|40664.9|40914.9|40751.5|40827.9|40664.9|0
1614035400000|2021-02-22 23:10:00|40569.4|40407.4|40496.5|40334.9|40569.4|40407.4|40471.6|40310|0
1614035700000|2021-02-22 23:15:00|40496.4|40334.8|40521.6|40359.8|40521.6|40359.8|40442|40280.6|0
1614036000000|2021-02-22 23:20:00|40516.3|40354.5|40517.9|40356.1|40528.7|40366.9|40496.6|40335|0
1614036300000|2021-02-22 23:25:00|40527.8|40366|40538.3|40376.5|40538.3|40376.5|40490.8|40329.2|0
1614036600000|2021-02-22 23:30:00|40547.8|40386|40511.5|40349.7|40572.4|40410.4|40511.5|40349.7|0
1614036900000|2021-02-22 23:35:00|40495.8|40334.2|40570.1|40408.1|40577.5|40415.5|40495.8|40334.2|0
1614037200000|2021-02-22 23:40:00|40564.4|40402.4|40589.5|40427.5|40589.5|40427.5|40560.9|40398.9|0
1614037500000|2021-02-22 23:45:00|40585.1|40423.1|40621.3|40459.1|40626.5|40464.3|40585.1|40423.1|0
1614037800000|2021-02-22 23:50:00|40599.1|40437.1|40603.3|40441.3|40605|40443|40583.7|40421.7|0
1614038100000|2021-02-22 23:55:00|40595.1|40433.1|40588.1|40426.1|40596.7|40434.7|40573.2|40411.2|0
1614038400000|2021-02-23 00:00:00|40590.1|40428.1|40577.3|40415.3|40600.4|40438.4|40557.7|40395.7|0
1614038700000|2021-02-23 00:05:00|40600|40438|40576|40414|40613.1|40450.9|40576|40414|0
1614039000000|2021-02-23 00:10:00|40581.3|40419.3|40556.4|40394.4|40581.3|40419.3|40549.9|40388.1|0
1614039300000|2021-02-23 00:15:00|40567.2|40405.2|40563.8|40401.8|40575.6|40413.6|40562.7|40400.7|0
1614039600000|2021-02-23 00:20:00|40567.7|40405.7|40550|40388.2|40569.2|40407.2|40541.2|40379.4|0
1614039900000|2021-02-23 00:25:00|40551.4|40389.6|40542.1|40380.3|40557|40395|40532.5|40370.7|0
1614040200000|2021-02-23 00:30:00|40531.7|40369.9|40572.7|40410.7|40572.7|40410.7|40530.8|40369|0
1614040500000|2021-02-23 00:35:00|40580.5|40418.5|40594.7|40432.7|40603.8|40441.8|40580.5|40418.5|0
1614040800000|2021-02-23 00:40:00|40608|40445.8|40602|40440|40617|40454.8|40602|40440|0
1614041100000|2021-02-23 00:45:00|40614.4|40452.2|40610|40447.8|40615.1|40452.9|40597.9|40435.9|0
1614041400000|2021-02-23 00:50:00|40610.5|40448.3|40603.5|40441.5|40620.6|40458.4|40600.4|40438.4|0
1614041700000|2021-02-23 00:55:00|40595.9|40433.9|40605.4|40443.4|40621.1|40458.9|40595.9|40433.9|0
1614042000000|2021-02-23 01:00:00|40590.7|40428.7|40619.4|40457.2|40624.7|40462.5|40590.7|40428.7|0
1614042300000|2021-02-23 01:05:00|40618.6|40456.4|40599.9|40437.9|40623.7|40461.5|40592.8|40430.8|0
1614042600000|2021-02-23 01:10:00|40603|40441|40596|40434|40603|40441|40587.9|40425.9|0
1614042900000|2021-02-23 01:15:00|40595.8|40433.8|40602.3|40440.3|40606.1|40444|40585.2|40423.2|0
1614043200000|2021-02-23 01:20:00|40598.3|40436.3|40602|40440|40609|40446.8|40582.5|40420.5|0
1614043500000|2021-02-23 01:25:00|40591.9|40429.9|40602.5|40440.5|40605.5|40443.5|40588.7|40426.7|0
1614043800000|2021-02-23 01:30:00|40606.4|40444.2|40592.6|40430.6|40618|40455.8|40592.6|40430.6|0
1614044100000|2021-02-23 01:35:00|40596.3|40434.3|40621.8|40459.6|40630.8|40468.6|40594.2|40432.2|0
1614044400000|2021-02-23 01:40:00|40622.7|40460.5|40598.9|40436.9|40622.7|40460.5|40595.6|40433.6|0
1614044700000|2021-02-23 01:45:00|40595.4|40433.4|40582.3|40420.3|40599.1|40437.1|40582.3|40420.3|0
1614045000000|2021-02-23 01:50:00|40588.6|40426.6|40603.8|40441.8|40604|40442|40583.6|40421.6|0
1614045300000|2021-02-23 01:55:00|40602.6|40440.6|40602.2|40440.2|40612.1|40449.9|40601|40439|0
1614045600000|2021-02-23 02:00:00|40599|40437|40603.7|40441.7|40603.7|40441.7|40596.5|40434.5|0
1614045900000|2021-02-23 02:05:00|40604.2|40442.2|40607.3|40445.1|40608.6|40446.4|40599.8|40437.8|0
1614046200000|2021-02-23 02:10:00|40608.4|40446.2|40631.7|40469.5|40631.7|40469.5|40608.4|40446.2|0
1614046500000|2021-02-23 02:15:00|40622.5|40460.3|40634.1|40471.9|40634.1|40471.9|40622.5|40460.3|0
1614046800000|2021-02-23 02:20:00|40637.2|40475|40629.1|40466.9|40637.2|40475|40621.2|40459|0
1614047100000|2021-02-23 02:25:00|40630.7|40468.5|40635.5|40473.3|40635.5|40473.3|40626.7|40464.5|0
1614047400000|2021-02-23 02:30:00|40636.7|40474.5|40644|40481.8|40644|40481.8|40625|40462.8|0
1614047700000|2021-02-23 02:35:00|40646.8|40484.6|40642.8|40480.6|40651.4|40489.2|40637.1|40474.9|0
1614048000000|2021-02-23 02:40:00|40646.2|40484|40618.2|40456|40646.2|40484|40618.2|40456|0
1614048300000|2021-02-23 02:45:00|40628.9|40466.7|40645.6|40483.4|40645.6|40483.4|40619.2|40457|0
1614048600000|2021-02-23 02:50:00|40647.9|40485.7|40650.9|40488.7|40654.4|40492.2|40637.6|40475.4|0
1614048900000|2021-02-23 02:55:00|40652.3|40490.1|40646.3|40484.1|40655.8|40493.6|40645.8|40483.6|0
1614049200000|2021-02-23 03:00:00|40649.9|40487.7|40657.8|40495.4|40657.8|40495.4|40635.6|40473.4|0
1614049500000|2021-02-23 03:05:00|40664.7|40502.3|40647.2|40485|40664.7|40502.3|40641.5|40479.3|0
1614049800000|2021-02-23 03:10:00|40645.4|40483.2|40638.6|40476.4|40645.4|40483.2|40628.7|40466.5|0
1614050100000|2021-02-23 03:15:00|40635.9|40473.7|40652.2|40490|40652.2|40490|40627.1|40464.9|0
1614050400000|2021-02-23 03:20:00|40648.4|40486.2|40650.1|40487.9|40651.3|40489.1|40636.1|40473.9|0
1614050700000|2021-02-23 03:25:00|40647.5|40485.3|40621.4|40459.2|40647.5|40485.3|40620.9|40458.7|0
1614051000000|2021-02-23 03:30:00|40624.4|40462.2|40603.4|40441.4|40624.4|40462.2|40603.4|40441.4|0
1614051300000|2021-02-23 03:35:00|40593.1|40431.1|40568.7|40406.7|40603|40441|40560.4|40398.4|0
1614051600000|2021-02-23 03:40:00|40578.3|40416.3|40559.6|40397.6|40578.3|40416.3|40556.7|40394.7|0
1614051900000|2021-02-23 03:45:00|40567.6|40405.6|40590|40428|40592.7|40430.7|40567.6|40405.6|0
1614052200000|2021-02-23 03:50:00|40594.6|40432.6|40594.6|40432.6|40610.3|40448.1|40589.7|40427.7|0
1614052500000|2021-02-23 03:55:00|40597|40435|40595.6|40433.6|40601.8|40439.8|40591.2|40429.2|0
1614052800000|2021-02-23 04:00:00|40594|40432|40596.4|40434.4|40606.6|40444.4|40586.4|40424.4|0
1614053100000|2021-02-23 04:05:00|40590.5|40428.5|40590.9|40428.9|40598.9|40436.9|40588.7|40426.7|0
1614053400000|2021-02-23 04:10:00|40593.7|40431.7|40617.2|40455|40625.9|40463.7|40585.4|40423.4|0
1614053700000|2021-02-23 04:15:00|40629.8|40467.6|40620.8|40458.6|40638.2|40476|40617.9|40455.7|0
1614054000000|2021-02-23 04:20:00|40624|40461.8|40622.2|40460|40636|40473.8|40616|40453.8|0
1614054300000|2021-02-23 04:25:00|40621.1|40458.9|40624.3|40462.1|40631.8|40469.6|40619.6|40457.4|0
1614054600000|2021-02-23 04:30:00|40616.2|40454|40602.8|40440.8|40630.9|40468.7|40602.8|40440.8|0
1614054900000|2021-02-23 04:35:00|40595.7|40433.7|40601|40439|40601.3|40439.3|40588.7|40426.7|0
1614055200000|2021-02-23 04:40:00|40604.6|40442.6|40583|40421|40606.6|40444.4|40583|40421|0
1614055500000|2021-02-23 04:45:00|40595.3|40433.3|40591.5|40429.5|40599.5|40437.5|40587.6|40425.6|0
1614055800000|2021-02-23 04:50:00|40597.6|40435.6|40699.6|40537.2|40705|40542.6|40597.6|40435.6|0
1614056100000|2021-02-23 04:55:00|40694.7|40532.3|40670.4|40508|40730.2|40567.6|40670.4|40508|0
1614121800000|2021-02-23 23:10:00|40432.6|40271.2|40399.3|40238.1|40432.6|40271.2|40372.1|40210.9|0
1614122100000|2021-02-23 23:15:00|40485.8|40324.2|40491.1|40329.5|40491.1|40329.5|40419.7|40258.3|0
1614122400000|2021-02-23 23:20:00|40490.3|40328.7|40423.2|40261.8|40490.3|40328.7|40414.7|40253.3|0
1614122700000|2021-02-23 23:25:00|40424.8|40263.4|40437.2|40275.8|40437.2|40275.8|40393.5|40232.3|0
1614123000000|2021-02-23 23:30:00|40434.6|40273.2|40397.5|40236.3|40434.6|40273.2|40368.7|40207.5|0
1614123300000|2021-02-23 23:35:00|40395.8|40234.6|40487.5|40325.9|40489.7|40328.1|40395.8|40234.6|0
1614123600000|2021-02-23 23:40:00|40500.8|40339.2|40520.5|40358.7|40532.7|40370.9|40484.2|40322.6|0
1614123900000|2021-02-23 23:45:00|40516.6|40354.8|40580.5|40418.5|40588.8|40426.8|40516.6|40354.8|0
1614124200000|2021-02-23 23:50:00|40564.1|40402.1|40622.4|40460.2|40632.7|40470.5|40552.9|40391.1|0
1614124500000|2021-02-23 23:55:00|40606.3|40444.1|40623|40460.8|40623|40460.8|40571.7|40409.7|0
1614124800000|2021-02-24 00:00:00|40605|40443|40712.5|40549.9|40712.5|40549.9|40601.5|40439.5|0
1614125100000|2021-02-24 00:05:00|40717.8|40555.2|40692.6|40530.2|40729|40566.4|40656.3|40493.9|0
1614125400000|2021-02-24 00:10:00|40651.2|40489|40724.9|40562.3|40724.9|40562.3|40651.2|40489|0
1614125700000|2021-02-24 00:15:00|40751|40588.4|40732.7|40570.1|40778.8|40616|40703.8|40541.4|0
1614126000000|2021-02-24 00:20:00|40761.1|40598.3|40739.9|40577.3|40761.1|40598.3|40696.4|40534|0
1614126300000|2021-02-24 00:25:00|40748.1|40585.5|40664.3|40501.9|40748.1|40585.5|40652|40489.8|0
1614126600000|2021-02-24 00:30:00|40682.7|40520.3|40752|40589.4|40752|40589.4|40666.2|40503.8|0
1614126900000|2021-02-24 00:35:00|40748|40585.4|40708.1|40545.5|40748|40585.4|40667.7|40505.3|0
1614127200000|2021-02-24 00:40:00|40728.5|40565.9|40677.2|40514.8|40728.5|40565.9|40677.2|40514.8|0
1614127500000|2021-02-24 00:45:00|40687|40524.6|40654.9|40492.7|40705.3|40542.9|40654|40491.8|0
1614127800000|2021-02-24 00:50:00|40653.1|40490.9|40715.4|40552.8|40720|40557.4|40653.1|40490.9|0
1614128100000|2021-02-24 00:55:00|40711.6|40549|40702|40539.6|40711.6|40549|40674.4|40512|0
1614128400000|2021-02-24 01:00:00|40689.7|40527.3|40668.2|40505.8|40746.7|40584.1|40668.2|40505.8|0
1614128700000|2021-02-24 01:05:00|40668.1|40505.7|40636.7|40474.5|40683.8|40521.4|40633.5|40471.3|0
1614129000000|2021-02-24 01:10:00|40645.9|40483.7|40685.1|40522.7|40700.3|40537.9|40644.6|40482.4|0
1614129300000|2021-02-24 01:15:00|40704.6|40542.2|40669.1|40506.7|40704.6|40542.2|40645.6|40483.4|0
1614129600000|2021-02-24 01:20:00|40679.9|40517.5|40661.6|40499.2|40679.9|40517.5|40623.8|40461.6|0
1614129900000|2021-02-24 01:25:00|40649|40486.8|40590.9|40428.9|40649|40486.8|40569.2|40407.2|0
1614130200000|2021-02-24 01:30:00|40607.9|40445.7|40541.6|40379.8|40607.9|40445.7|40541.6|40379.8|0
1614130500000|2021-02-24 01:35:00|40555.8|40394|40448.1|40286.7|40555.8|40394|40443.5|40282.1|0
1614130800000|2021-02-24 01:40:00|40453|40291.6|40467.8|40306.2|40467.8|40306.2|40410|40248.6|0
1614131100000|2021-02-24 01:45:00|40462.2|40300.6|40441.9|40280.5|40475.7|40314.1|40435.6|40274.2|0
1614131400000|2021-02-24 01:50:00|40441.7|40280.3|40427.1|40265.7|40445.3|40283.9|40427.1|40265.7|0
1614131700000|2021-02-24 01:55:00|40425.6|40264.2|40377|40215.8|40425.6|40264.2|40371.6|40210.4|0
1614132000000|2021-02-24 02:00:00|40361.5|40200.3|40358.3|40197.1|40361.5|40200.3|40321.4|40160.4|0
1614132300000|2021-02-24 02:05:00|40359.4|40198.2|40335.2|40174.2|40360.5|40199.3|40335.2|40174.2|0
1614132600000|2021-02-24 02:10:00|40326.4|40165.4|40324.2|40163.2|40336|40175|40321.5|40160.5|0
1614132900000|2021-02-24 02:15:00|40329.9|40168.9|40335.2|40174.2|40347.3|40186.3|40329.8|40168.8|0
1614133200000|2021-02-24 02:20:00|40334.6|40173.6|40329.1|40168.1|40344.6|40183.6|40324.9|40163.9|0
1614133500000|2021-02-24 02:25:00|40347.6|40186.6|40359|40197.8|40359|40197.8|40336.3|40175.3|0
1614133800000|2021-02-24 02:30:00|40377.1|40215.9|40367.6|40206.4|40389.8|40228.6|40353.5|40192.5|0
1614134100000|2021-02-24 02:35:00|40362.8|40201.6|40393|40231.8|40395.2|40234|40362.8|40201.6|0
1614134400000|2021-02-24 02:40:00|40399.1|40237.9|40398.9|40237.7|40402.4|40241.2|40381.1|40219.9|0
1614134700000|2021-02-24 02:45:00|40393.5|40232.3|40401.5|40240.3|40415.5|40254.1|40384.9|40223.7|0
1614135000000|2021-02-24 02:50:00|40406.4|40245|40382.9|40221.7|40406.4|40245|40372.1|40210.9|0
1614135300000|2021-02-24 02:55:00|40385.8|40224.6|40424.3|40262.9|40424.3|40262.9|40377.1|40215.9|0
1614135600000|2021-02-24 03:00:00|40418|40256.6|40435.8|40274.4|40456.5|40294.9|40413|40251.6|0
1614135900000|2021-02-24 03:05:00|40431.8|40270.4|40450.4|40289|40450.4|40289|40430.1|40268.7|0
1614136200000|2021-02-24 03:10:00|40454.4|40293|40429.8|40268.4|40454.4|40293|40414.6|40253.2|0
1614136500000|2021-02-24 03:15:00|40430.6|40269.2|40400.8|40239.6|40430.6|40269.2|40396.8|40235.6|0
1614136800000|2021-02-24 03:20:00|40413.2|40251.8|40430.9|40269.5|40465.9|40304.3|40413.2|40251.8|0
1614137100000|2021-02-24 03:25:00|40442.9|40281.5|40441.9|40280.5|40460.3|40298.7|40441.9|40280.5|0
1614137400000|2021-02-24 03:30:00|40445|40283.6|40421.7|40260.3|40445.2|40283.8|40404.7|40243.5|0
1614137700000|2021-02-24 03:35:00|40414.8|40253.4|40384.6|40223.4|40416.5|40255.1|40384.6|40223.4|0
1614138000000|2021-02-24 03:40:00|40386.8|40225.6|40362.6|40201.4|40386.8|40225.6|40362.6|40201.4|0
1614138300000|2021-02-24 03:45:00|40364.1|40202.9|40336.1|40175.1|40364.1|40202.9|40335.6|40174.6|0
1614138600000|2021-02-24 03:50:00|40338.1|40177.1|40347.3|40186.3|40349.2|40188.2|40328.7|40167.7|0
1614138900000|2021-02-24 03:55:00|40333.7|40172.7|40397.2|40236|40397.2|40236|40333.2|40172.2|0
1614139200000|2021-02-24 04:00:00|40390.4|40229.2|40403.4|40242.2|40433.9|40272.5|40390.4|40229.2|0
1614139500000|2021-02-24 04:05:00|40380.8|40219.6|40393.3|40232.1|40406.6|40245.2|40380.8|40219.6|0
1614139800000|2021-02-24 04:10:00|40397.2|40236|40417.2|40255.8|40417.2|40255.8|40390.7|40229.5|0
1614140100000|2021-02-24 04:15:00|40419.7|40258.3|40448.3|40286.9|40449.2|40287.8|40419.7|40258.3|0
1614140400000|2021-02-24 04:20:00|40438.2|40276.8|40460.3|40298.7|40460.3|40298.7|40429|40267.6|0
1614140700000|2021-02-24 04:25:00|40483.1|40321.5|40508.7|40346.9|40531.7|40369.9|40478.2|40316.6|0
1614141000000|2021-02-24 04:30:00|40518.5|40356.7|40519.3|40357.5|40533.4|40371.6|40518.5|40356.7|0
1614141300000|2021-02-24 04:35:00|40514|40352.2|40520.3|40358.5|40529.6|40367.8|40498.1|40336.5|0
1614141600000|2021-02-24 04:40:00|40523.4|40361.6|40544.8|40383|40574.6|40412.6|40523.4|40361.6|0
1614141900000|2021-02-24 04:45:00|40544.7|40382.9|40567|40405|40574.1|40412.1|40544.3|40382.5|0
1614142200000|2021-02-24 04:50:00|40556.4|40394.4|40516.1|40354.3|40559.4|40397.4|40509.2|40347.4|0
1614142500000|2021-02-24 04:55:00|40518.5|40356.7|40508.8|40347|40526.9|40365.1|40508.8|40347|0
1614208200000|2021-02-24 23:10:00|40677.9|40515.5|40748.7|40586.1|40849.9|40686.9|40612.2|40450|0
1614208500000|2021-02-24 23:15:00|40720.1|40557.5|40822|40659|40822|40659|40670.9|40508.5|0
1614208800000|2021-02-24 23:20:00|40815|40652|40880.7|40717.5|40918.1|40754.7|40815|40652|0
1614209100000|2021-02-24 23:25:00|40882.8|40719.6|40886.3|40723.1|40890.6|40727.4|40825.2|40662.2|0
1614209400000|2021-02-24 23:30:00|40902.4|40739.2|40902.4|40739.2|40910.6|40747.2|40874.3|40711.1|0
1614209700000|2021-02-24 23:35:00|40918.3|40754.9|40895.9|40732.7|40925.2|40761.8|40895.9|40732.7|0
1614210000000|2021-02-24 23:40:00|40903.6|40740.4|40957.6|40794|40976.6|40813|40903.6|40740.4|0
1614210300000|2021-02-24 23:45:00|40931.2|40767.8|40992.6|40829|41006.2|40842.6|40910.7|40747.3|0
1614210600000|2021-02-24 23:50:00|41004.6|40841|41033.8|40870|41041.7|40877.9|40997.1|40833.5|0
1614210900000|2021-02-24 23:55:00|41039.9|40876.1|41076.9|40912.9|41107.2|40943|41038.9|40875.1|0
1614211200000|2021-02-25 00:00:00|41072.7|40908.7|41054.4|40890.6|41072.7|40908.7|41021.8|40858|0
1614211500000|2021-02-25 00:05:00|41054.6|40890.8|41062.7|40898.7|41096.5|40932.5|41054.6|40890.8|0
1614211800000|2021-02-25 00:10:00|41063.9|40899.9|41029.7|40865.9|41094.6|40930.6|41021.5|40857.7|0
1614212100000|2021-02-25 00:15:00|41039.3|40875.5|41072.7|40908.7|41073.8|40909.8|41039.3|40875.5|0
1614212400000|2021-02-25 00:20:00|41074.8|40910.8|41115.5|40951.3|41123.5|40959.3|41062.7|40898.7|0
1614212700000|2021-02-25 00:25:00|41117.6|40953.4|41150.2|40986|41156|40991.8|41117.6|40953.4|0
1614213000000|2021-02-25 00:30:00|41148.2|40984|41000.8|40837.2|41148.2|40984|41000.8|40837.2|0
1614213300000|2021-02-25 00:35:00|40973.2|40809.6|40923.9|40760.5|40985.6|40822|40923.9|40760.5|0
1614213600000|2021-02-25 00:40:00|40926|40762.6|40917.6|40754.2|40943.6|40780.2|40898.3|40735.1|0
1614213900000|2021-02-25 00:45:00|40928.7|40765.3|40915.7|40752.3|40948|40784.6|40915.7|40752.3|0
1614214200000|2021-02-25 00:50:00|40908.8|40745.4|40922.9|40759.5|40935|40771.6|40908.8|40745.4|0
1614214500000|2021-02-25 00:55:00|40951.2|40787.8|40956.1|40792.7|40981.1|40817.5|40950.5|40787.1|0
1614214800000|2021-02-25 01:00:00|40951|40787.6|40915.7|40752.3|40963.6|40800|40915.7|40752.3|0
1614215100000|2021-02-25 01:05:00|40900|40736.8|40896.7|40733.5|40958.1|40794.5|40896.7|40733.5|0
1614215400000|2021-02-25 01:10:00|40912.1|40748.7|41019.4|40855.6|41019.4|40855.6|40912.1|40748.7|0
1614215700000|2021-02-25 01:15:00|41025.9|40862.1|41044.9|40881.1|41063.1|40899.1|41025.9|40862.1|0
1614216000000|2021-02-25 01:20:00|41063.8|40899.8|41047.3|40883.5|41078.4|40914.4|41047.3|40883.5|0
1614216300000|2021-02-25 01:25:00|41048.4|40884.6|41121.2|40957|41121.2|40957|41048.4|40884.6|0
1614216600000|2021-02-25 01:30:00|41119.6|40955.4|41097.7|40933.7|41128.5|40964.3|41097.7|40933.7|0
1614216900000|2021-02-25 01:35:00|41099.1|40935.1|41053.2|40889.4|41099.1|40935.1|41052.7|40888.9|0
1614217200000|2021-02-25 01:40:00|41052.6|40888.8|41038.6|40874.8|41060.9|40896.9|41022.1|40858.3|0
1614217500000|2021-02-25 01:45:00|41050.8|40887|41071.2|40907.2|41071.2|40907.2|41050.8|40887|0
1614217800000|2021-02-25 01:50:00|41058.6|40894.6|41072.5|40908.5|41072.5|40908.5|41053.9|40890.1|0
1614218100000|2021-02-25 01:55:00|41066.6|40902.6|41080.6|40916.6|41097.5|40933.5|41066.6|40902.6|0
1614218400000|2021-02-25 02:00:00|41094.3|40930.3|41140|40975.8|41144.2|40980|41094.3|40930.3|0
1614218700000|2021-02-25 02:05:00|41152|40987.8|41090.2|40926.2|41152|40987.8|41072.1|40908.1|0
1614219000000|2021-02-25 02:10:00|41104|40940|41124.7|40960.5|41130.5|40966.3|41079.2|40915.2|0
1614219300000|2021-02-25 02:15:00|41130.6|40966.4|41119.7|40955.5|41160.6|40996.2|41113|40948.8|0
1614219600000|2021-02-25 02:20:00|41116.9|40952.7|41110.8|40946.6|41126|40961.8|41105.2|40941.2|0
1614219900000|2021-02-25 02:25:00|41096.3|40932.3|41074.5|40910.5|41110.9|40946.7|41068.2|40904.2|0
1614220200000|2021-02-25 02:30:00|41073.4|40909.4|41082.1|40918.1|41084.9|40920.9|41072.4|40908.4|0
1614220500000|2021-02-25 02:35:00|41062.8|40898.8|41089.7|40925.7|41089.7|40925.7|41061.9|40897.9|0
1614220800000|2021-02-25 02:40:00|41091.5|40927.5|41090.1|40926.1|41100|40936|41080.2|40916.2|0
1614221100000|2021-02-25 02:45:00|41072|40908|41088.5|40924.5|41088.5|40924.5|41070.4|40906.4|0
1614221400000|2021-02-25 02:50:00|41101.6|40937.6|41142.2|40978|41152.8|40988.6|41097|40933|0
1614221700000|2021-02-25 02:55:00|41146.7|40982.5|41157.2|40992.9|41174.3|41009.9|41143.6|40979.4|0
1614222000000|2021-02-25 03:00:00|41154.6|40990.4|41134.3|40970.1|41154.6|40990.4|41130.8|40966.6|0
1614222300000|2021-02-25 03:05:00|41126.1|40961.9|41135.3|40971.1|41140.9|40976.7|41126.1|40961.9|0
1614222600000|2021-02-25 03:10:00|41139.4|40975.2|41144.3|40980.1|41151.7|40987.5|41136|40971.8|0
1614222900000|2021-02-25 03:15:00|41134.2|40970|41137.7|40973.5|41137.7|40973.5|41123.9|40959.7|0
1614223200000|2021-02-25 03:20:00|41140.9|40976.7|41098.6|40934.6|41140.9|40976.7|41098.6|40934.6|0
1614223500000|2021-02-25 03:25:00|41106.1|40942.1|41094.9|40930.9|41108.9|40944.7|41094.2|40930.2|0
1614223800000|2021-02-25 03:30:00|41080.1|40916.1|41096.8|40932.8|41096.8|40932.8|41076.9|40912.9|0
1614224100000|2021-02-25 03:35:00|41096.5|40932.5|41099.6|40935.6|41104|40940|41082.2|40918.2|0
1614224400000|2021-02-25 03:40:00|41110.8|40946.6|41136.4|40972.2|41136.4|40972.2|41097.9|40933.9|0
1614224700000|2021-02-25 03:45:00|41099|40935|41120|40955.8|41120|40955.8|41099|40935|0
1614225000000|2021-02-25 03:50:00|41125.8|40961.6|41097.6|40933.6|41126.8|40962.6|41097.6|40933.6|0
1614225300000|2021-02-25 03:55:00|41106.5|40942.5|41072.4|40908.4|41115|40950.8|41049.3|40885.5|0
1614225600000|2021-02-25 04:00:00|41079.2|40915.2|41076.8|40912.8|41100.3|40936.3|41072.9|40908.9|0
1614225900000|2021-02-25 04:05:00|41073.6|40909.6|41088.4|40924.4|41090.2|40926.2|41073.6|40909.6|0
1614226200000|2021-02-25 04:10:00|41082.8|40918.8|41079.4|40915.4|41097.2|40933.2|41069.7|40905.7|0
1614226500000|2021-02-25 04:15:00|41076.1|40912.1|41103.6|40939.6|41105.6|40941.6|41076.1|40912.1|0
1614226800000|2021-02-25 04:20:00|41096.3|40932.3|41105.4|40941.4|41105.4|40941.4|41096.3|40932.3|0
1614227100000|2021-02-25 04:25:00|41105.6|40941.6|41169.7|41005.3|41169.7|41005.3|41103.4|40939.4|0
1614227400000|2021-02-25 04:30:00|41156.6|40992.4|41155.4|40991.2|41156.6|40992.4|41141.7|40977.5|0
1614227700000|2021-02-25 04:35:00|41160.9|40996.5|41184.9|41020.5|41184.9|41020.5|41160.9|40996.5|0
1614228000000|2021-02-25 04:40:00|41184.5|41020.1|41220.6|41056|41228.9|41064.3|41184.5|41020.1|0
1614228300000|2021-02-25 04:45:00|41226.2|41061.6|41150.3|40986.1|41226.2|41061.6|41150.3|40986.1|0
1614228600000|2021-02-25 04:50:00|41144.7|40980.5|41106.4|40942.4|41144.7|40980.5|41105.8|40941.8|0
1614228900000|2021-02-25 04:55:00|41107.1|40943|41035.1|40871.3|41122.2|40958|41035.1|40871.3|0
1614294600000|2021-02-25 23:10:00|40457.5|40295.9|40411.9|40250.5|40457.5|40295.9|40399|40237.8|0
1614294900000|2021-02-25 23:15:00|40395.1|40233.9|40453|40291.6|40506.6|40344.8|40395.1|40233.9|0
1614295200000|2021-02-25 23:20:00|40448.7|40287.3|40388|40226.8|40476.5|40314.9|40374.1|40212.9|0
1614295500000|2021-02-25 23:25:00|40370.5|40209.3|40302.9|40142.1|40388.3|40227.1|40263.4|40102.6|0
1614295800000|2021-02-25 23:30:00|40276.7|40115.9|40242.6|40082|40283.9|40123.1|40211|40050.4|0
1614296100000|2021-02-25 23:35:00|40251.7|40091.1|40233.5|40072.9|40264.9|40104.1|40233.5|40072.9|0
1614296400000|2021-02-25 23:40:00|40221.9|40061.3|40153.2|39993|40221.9|40061.3|40153.2|39993|0
1614296700000|2021-02-25 23:45:00|40159.4|39999|40163.9|40003.5|40174.1|40013.7|40143.7|39983.5|0
1614297000000|2021-02-25 23:50:00|40152.5|39992.3|40119.7|39959.5|40152.5|39992.3|40103.5|39943.5|0
1614297300000|2021-02-25 23:55:00|40094.2|39934.2|40054.2|39894.4|40094.2|39934.2|40049.5|39889.7|0
1614297600000|2021-02-26 00:00:00|40022.7|39862.9|40027.7|39867.9|40042.8|39883|39993.2|39833.6|0
1614297900000|2021-02-26 00:05:00|40011|39851.2|40002.7|39843.1|40025.3|39865.5|39995.6|39836|0
1614298200000|2021-02-26 00:10:00|40018.7|39858.9|40045.5|39885.7|40045.5|39885.7|39979.4|39819.8|0
1614298500000|2021-02-26 00:15:00|40025.4|39865.6|40033|39873.2|40053.5|39893.7|40014.9|39855.1|0
1614298800000|2021-02-26 00:20:00|40044.7|39884.9|40009.2|39849.4|40044.7|39884.9|40005.6|39845.8|0
1614299100000|2021-02-26 00:25:00|40002.7|39843.1|39916.9|39757.5|40002.7|39843.1|39908.6|39749.2|0
1614299400000|2021-02-26 00:30:00|39935.3|39775.9|39937.5|39778.1|39937.5|39778.1|39906.2|39746.8|0
1614299700000|2021-02-26 00:35:00|39922.5|39763.1|39930.4|39771|39965.9|39806.3|39922.3|39762.9|0
1614300000000|2021-02-26 00:40:00|39925.9|39766.5|39936.9|39777.5|39980.2|39820.6|39925.9|39766.5|0
1614300300000|2021-02-26 00:45:00|39923.8|39764.4|39990.3|39830.7|39990.3|39830.7|39893.7|39734.5|0
1614300600000|2021-02-26 00:50:00|39988.8|39829.2|40013.3|39853.5|40021.8|39862|39965.4|39805.8|0
1614300900000|2021-02-26 00:55:00|40013.7|39853.9|40086.4|39926.4|40103.6|39943.6|40013.4|39853.6|0
1614301200000|2021-02-26 01:00:00|40067.6|39907.6|40162.4|40002|40162.4|40002|40064|39904|0
1614301500000|2021-02-26 01:05:00|40177.8|40017.4|40226.9|40066.3|40226.9|40066.3|40177.8|40017.4|0
1614301800000|2021-02-26 01:10:00|40222|40061.4|40183.2|40022.8|40228|40067.4|40176.9|40016.5|0
1614302100000|2021-02-26 01:15:00|40192.3|40031.9|40204.2|40043.8|40233.1|40072.5|40162.1|40001.7|0
1614302400000|2021-02-26 01:20:00|40143.9|39983.7|40143.7|39983.5|40190.1|40029.7|40132.2|39972|0
1614302700000|2021-02-26 01:25:00|40155.3|39994.9|40136.8|39976.6|40155.3|39994.9|40132|39971.8|0
1614303000000|2021-02-26 01:30:00|40127.3|39967.1|40056.9|39896.9|40137.9|39977.7|40055.2|39895.2|0
1614303300000|2021-02-26 01:35:00|40046.2|39886.4|40041.5|39881.7|40050.9|39891.1|40027.2|39867.4|0
1614303600000|2021-02-26 01:40:00|40043.9|39884.1|40015.8|39856|40043.9|39884.1|39992.8|39833.2|0
1614303900000|2021-02-26 01:45:00|40003.4|39843.8|40013.1|39853.3|40013.1|39853.3|39986.8|39827.2|0
1614304200000|2021-02-26 01:50:00|40029.5|39869.7|40074.3|39914.3|40074.3|39914.3|40029.5|39869.7|0
1614304500000|2021-02-26 01:55:00|40081.1|39921.1|40055.7|39895.7|40082.9|39922.9|40055.7|39895.7|0
1614304800000|2021-02-26 02:00:00|40060|39900|40028.7|39868.9|40080.7|39920.7|40028.7|39868.9|0
1614305100000|2021-02-26 02:05:00|40035.2|39875.4|39993.4|39833.8|40035.2|39875.4|39991.9|39832.3|0
1614305400000|2021-02-26 02:10:00|39993.2|39833.6|39996|39836.4|40005.3|39845.5|39980.3|39820.7|0
1614305700000|2021-02-26 02:15:00|40005.3|39845.5|40014.4|39854.6|40026.1|39866.3|40001.8|39842.2|0
1614306000000|2021-02-26 02:20:00|40005.8|39846|40026.2|39866.4|40026.7|39866.9|40005.8|39846|0
1614306300000|2021-02-26 02:25:00|40046.7|39886.9|40030.7|39870.9|40060.9|39900.9|40026.9|39867.1|0
1614306600000|2021-02-26 02:30:00|40030.5|39870.7|40058.4|39898.4|40058.4|39898.4|40030.2|39870.4|0
1614306900000|2021-02-26 02:35:00|40051.4|39891.6|40078.5|39918.5|40086.1|39926.1|40046.8|39887|0
1614307200000|2021-02-26 02:40:00|40082.3|39922.3|40142.4|39982.2|40142.4|39982.2|40082.3|39922.3|0
1614307500000|2021-02-26 02:45:00|40135.7|39975.5|40150.4|39990.2|40155.7|39995.3|40128.6|39968.4|0
1614307800000|2021-02-26 02:50:00|40156.6|39996.2|40216.4|40055.8|40241.7|40081.1|40156.6|39996.2|0
1614308100000|2021-02-26 02:55:00|40235.5|40074.9|40261.2|40100.4|40261.2|40100.4|40231|40070.4|0
1614308400000|2021-02-26 03:00:00|40241.3|40080.7|40283.1|40122.3|40293.5|40132.7|40241.3|40080.7|0
1614308700000|2021-02-26 03:05:00|40277.1|40116.3|40323.9|40162.9|40323.9|40162.9|40274.5|40113.7|0
1614309000000|2021-02-26 03:10:00|40324.3|40163.3|40250.5|40089.9|40324.3|40163.3|40250.5|40089.9|0
1614309300000|2021-02-26 03:15:00|40240.6|40080|40228.1|40067.5|40244.8|40084.2|40228.1|40067.5|0
1614309600000|2021-02-26 03:20:00|40240.6|40080|40285.6|40124.8|40285.6|40124.8|40228.9|40068.3|0
1614309900000|2021-02-26 03:25:00|40275.8|40115|40290.2|40129.4|40309|40148|40275.8|40115|0
1614310200000|2021-02-26 03:30:00|40281.4|40120.6|40259.3|40098.5|40285.9|40125.1|40256.3|40095.5|0
1614310500000|2021-02-26 03:35:00|40271.2|40110.4|40259.2|40098.4|40271.7|40110.9|40258.7|40097.9|0
1614310800000|2021-02-26 03:40:00|40249.1|40088.5|40291.4|40130.6|40298.7|40137.9|40249.1|40088.5|0
1614311100000|2021-02-26 03:45:00|40293.4|40132.6|40261|40100.2|40293.4|40132.6|40240.5|40079.9|0
1614311400000|2021-02-26 03:50:00|40255.7|40094.9|40258.4|40097.6|40267.3|40106.5|40238.4|40077.8|0
1614311700000|2021-02-26 03:55:00|40242.8|40082.2|40238.8|40078.2|40254.2|40093.6|40232.1|40071.5|0
1614312000000|2021-02-26 04:00:00|40234.2|40073.6|40203.4|40043|40234.2|40073.6|40192.7|40032.3|0
1614312300000|2021-02-26 04:05:00|40181|40020.6|40154.3|39994.1|40181|40020.6|40154.3|39994.1|0
1614312600000|2021-02-26 04:10:00|40166.3|40005.9|40146.6|39986.4|40166.3|40005.9|40137.1|39976.9|0
1614312900000|2021-02-26 04:15:00|40143.3|39983.1|40154.4|39994.2|40157.4|39997|40142.3|39982.1|0
1614313200000|2021-02-26 04:20:00|40156.8|39996.4|40143.6|39983.4|40156.8|39996.4|40143.6|39983.4|0
1614313500000|2021-02-26 04:25:00|40158.7|39998.3|40220|40059.4|40223.2|40062.6|40158.7|39998.3|0
1614313800000|2021-02-26 04:30:00|40220.3|40059.7|40222.4|40061.8|40239.4|40078.8|40220.3|40059.7|0
1614314100000|2021-02-26 04:35:00|40209.7|40049.1|40200.3|40039.9|40211.9|40051.3|40184.9|40024.5|0
1614314400000|2021-02-26 04:40:00|40201.2|40040.8|40180.1|40019.7|40201.2|40040.8|40140.9|39980.7|0
1614314700000|2021-02-26 04:45:00|40159.8|39999.4|40081.6|39921.6|40159.8|39999.4|40070.8|39910.8|0
1614315000000|2021-02-26 04:50:00|40092.4|39932.4|40076.5|39916.5|40092.4|39932.4|40058|39898|0
1614315300000|2021-02-26 04:55:00|40055.3|39895.3|40091.7|39931.7|40109.6|39949.4|40047.9|39888.1|0
1614553800000|2021-02-28 23:10:00|40344.8|40183.8|40229|40068.4|40344.8|40183.8|40229|40068.4|0
1614554100000|2021-02-28 23:15:00|40214.5|40053.9|40264.2|40103.4|40298|40137.2|40214.5|40053.9|0
1614554400000|2021-02-28 23:20:00|40277.1|40116.3|40371.7|40210.5|40371.7|40210.5|40277.1|40116.3|0
1614554700000|2021-02-28 23:25:00|40313|40152|40409|40247.6|40409|40247.6|40313|40152|0
1614555000000|2021-02-28 23:30:00|40406.2|40244.8|40484.6|40323|40484.6|40323|40406.2|40244.8|0
1614555300000|2021-02-28 23:35:00|40494.7|40333.1|40454.9|40293.5|40494.7|40333.1|40454.9|40293.5|0
1614555600000|2021-02-28 23:40:00|40481|40319.4|40560.4|40398.4|40560.4|40398.4|40481|40319.4|0
1614555900000|2021-02-28 23:45:00|40570.6|40408.6|40571|40409|40602.1|40440.1|40563.1|40401.1|0
1614556200000|2021-02-28 23:50:00|40569.5|40407.5|40598.2|40436.2|40598.2|40436.2|40560.4|40398.4|0
1614556500000|2021-02-28 23:55:00|40613.4|40451.2|40595.9|40433.9|40613.4|40451.2|40585.7|40423.7|0
1614556800000|2021-03-01 00:00:00|40610|40447.8|40685|40522.6|40685|40522.6|40610|40447.8|0
1614557100000|2021-03-01 00:05:00|40704.8|40542.4|40665.7|40503.3|40719.6|40557|40665.7|40503.3|0
1614557400000|2021-03-01 00:10:00|40659|40496.6|40681.6|40519.2|40681.6|40519.2|40641.4|40479.2|0
1614557700000|2021-03-01 00:15:00|40680.8|40518.4|40706.6|40544|40718.9|40556.3|40652.8|40490.6|0
1614558000000|2021-03-01 00:20:00|40731.1|40568.5|40696.8|40534.4|40731.1|40568.5|40696.8|40534.4|0
1614558300000|2021-03-01 00:25:00|40704.8|40542.4|40758.8|40596|40758.8|40596|40699.6|40537.2|0
1614558600000|2021-03-01 00:30:00|40783.2|40620.4|40879.8|40716.6|40892.1|40728.9|40782.4|40619.6|0
1614558900000|2021-03-01 00:35:00|40873.7|40710.5|40852.2|40689.2|40893.6|40730.4|40852.2|40689.2|0
1614559200000|2021-03-01 00:40:00|40829.4|40666.4|40875.7|40712.5|40875.7|40712.5|40829.4|40666.4|0
1614559500000|2021-03-01 00:45:00|40842.8|40679.8|40759|40596.2|40842.8|40679.8|40746.5|40583.9|0
1614559800000|2021-03-01 00:50:00|40764.2|40601.4|40794|40631.2|40794|40631.2|40764.2|40601.4|0
1614560100000|2021-03-01 00:55:00|40801.2|40638.4|40781|40618.2|40823.6|40660.6|40781|40618.2|0
1614560400000|2021-03-01 01:00:00|40780.4|40617.6|40811.6|40648.6|40819|40656|40769.4|40606.6|0
1614560700000|2021-03-01 01:05:00|40837.7|40674.7|40845.4|40682.4|40858|40694.8|40831.4|40668.4|0
1614561000000|2021-03-01 01:10:00|40846.6|40683.6|40811|40648|40866.1|40702.9|40811|40648|0
1614561300000|2021-03-01 01:15:00|40813.1|40650.1|40814.9|40651.9|40830.6|40667.6|40806.2|40643.4|0
1614561600000|2021-03-01 01:20:00|40806.1|40643.3|40784.1|40621.3|40809.8|40646.8|40770|40607.2|0
1614561900000|2021-03-01 01:25:00|40801.7|40638.9|40878.9|40715.7|40878.9|40715.7|40801.7|40638.9|0
1614562200000|2021-03-01 01:30:00|40873.8|40710.6|40925.1|40761.7|40941|40777.6|40873.8|40710.6|0
1614562500000|2021-03-01 01:35:00|40918.8|40755.4|40936.3|40772.9|40944.6|40781.2|40918.8|40755.4|0
1614562800000|2021-03-01 01:40:00|40931.2|40767.8|40976.7|40813.1|40976.7|40813.1|40931.2|40767.8|0
1614563100000|2021-03-01 01:45:00|40981.6|40818|40979.4|40815.8|40992.7|40829.1|40978|40814.4|0
1614563400000|2021-03-01 01:50:00|40979.3|40815.7|40973.6|40810|40982.1|40818.5|40957.5|40793.9|0
1614563700000|2021-03-01 01:55:00|40974.6|40811|40969.9|40806.3|40978.4|40814.8|40959.8|40796.2|0
1614564000000|2021-03-01 02:00:00|40959.4|40795.8|40932.9|40769.5|40981.3|40817.7|40932.9|40769.5|0
1614564300000|2021-03-01 02:05:00|40924.3|40760.9|40979.1|40815.5|40981.1|40817.5|40919.2|40755.8|0
1614564600000|2021-03-01 02:10:00|40971.4|40807.8|40937.5|40774.1|40971.4|40807.8|40931.4|40768|0
1614564900000|2021-03-01 02:15:00|40937.3|40773.9|40927.6|40764.2|40946.7|40783.3|40922.7|40759.3|0
1614565200000|2021-03-01 02:20:00|40929.1|40765.7|40906.8|40743.4|40929.1|40765.7|40902.4|40739.2|0
1614565500000|2021-03-01 02:25:00|40909.1|40745.7|40919.4|40756|40937.2|40773.8|40909.1|40745.7|0
1614565800000|2021-03-01 02:30:00|40919.8|40756.4|40833.7|40670.7|40919.8|40756.4|40833.7|40670.7|0
1614566100000|2021-03-01 02:35:00|40851|40688|40879.7|40716.5|40884.7|40721.5|40851|40688|0
1614566400000|2021-03-01 02:40:00|40874|40710.8|40876.2|40713|40876.2|40713|40854.5|40691.5|0
1614566700000|2021-03-01 02:45:00|40858.7|40695.5|40854.1|40691.1|40863.6|40700.4|40838.2|40675.2|0
1614567000000|2021-03-01 02:50:00|40854.6|40691.6|40848.1|40685.1|40869.1|40705.9|40848.1|40685.1|0
1614567300000|2021-03-01 02:55:00|40854.7|40691.7|40795.8|40633|40854.7|40691.7|40795.8|40633|0
1614567600000|2021-03-01 03:00:00|40806.2|40643.4|40798.1|40635.3|40814.3|40651.3|40794.9|40632.1|0
1614567900000|2021-03-01 03:05:00|40804.8|40642|40804.3|40641.5|40805|40642.2|40789.4|40626.6|0
1614568200000|2021-03-01 03:10:00|40797.6|40634.8|40827.2|40664.2|40835.3|40672.3|40793.1|40630.3|0
1614568500000|2021-03-01 03:15:00|40805.2|40642.4|40795.3|40632.5|40817.9|40654.9|40795.3|40632.5|0
1614568800000|2021-03-01 03:20:00|40790.2|40627.4|40823.8|40660.8|40823.8|40660.8|40790.2|40627.4|0
1614569100000|2021-03-01 03:25:00|40828.2|40665.2|40836.4|40673.4|40842.3|40679.3|40828.2|40665.2|0
1614569400000|2021-03-01 03:30:00|40836.6|40673.6|40836.2|40673.2|40841.2|40678.2|40818.8|40655.8|0
1614569700000|2021-03-01 03:35:00|40834.8|40671.8|40841.6|40678.6|40858.5|40695.3|40820.7|40657.7|0
1614570000000|2021-03-01 03:40:00|40834.4|40671.4|40845.4|40682.4|40853.4|40690.4|40828.7|40665.7|0
1614570300000|2021-03-01 03:45:00|40868.7|40705.5|40866.1|40702.9|40885.2|40722|40866.1|40702.9|0
1614570600000|2021-03-01 03:50:00|40876.4|40713.2|40864.9|40701.7|40887.1|40723.9|40862.4|40699.2|0
1614570900000|2021-03-01 03:55:00|40855|40692|40820.2|40657.2|40863.2|40700|40816.8|40653.8|0
1614571200000|2021-03-01 04:00:00|40822.4|40659.4|40832.8|40669.8|40846.2|40683.2|40822.4|40659.4|0
1614571500000|2021-03-01 04:05:00|40839|40676|40905|40741.8|40905|40741.8|40839|40676|0
1614571800000|2021-03-01 04:10:00|40908.5|40745.1|40963|40799.4|40972.7|40809.1|40908.5|40745.1|0
1614572100000|2021-03-01 04:15:00|40963.2|40799.6|40940.4|40777|40964.1|40800.5|40912.8|40749.4|0
1614572400000|2021-03-01 04:20:00|40945|40781.6|40907.3|40743.9|40945|40781.6|40894.9|40731.7|0
1614572700000|2021-03-01 04:25:00|40914.8|40751.4|40893.7|40730.5|40961.8|40798.2|40893.7|40730.5|0
1614573000000|2021-03-01 04:30:00|40912.6|40749.2|40996.2|40832.6|41005.2|40841.6|40912.6|40749.2|0
1614573300000|2021-03-01 04:35:00|40983.4|40819.8|40970.2|40806.6|40991.6|40828|40970.2|40806.6|0
1614573600000|2021-03-01 04:40:00|40966.1|40802.5|40946.8|40783.4|40975.6|40812|40931.6|40768.2|0
1614573900000|2021-03-01 04:45:00|40945.5|40782.1|40962.3|40798.7|40985.3|40821.7|40945.5|40782.1|0
1614574200000|2021-03-01 04:50:00|40934|40770.6|40948.2|40784.8|40948.2|40784.8|40911.7|40748.3|0
1614574500000|2021-03-01 04:55:00|40943.8|40780.4|40880.4|40717.2|40948|40784.6|40874.7|40711.5|0
1614640200000|2021-03-01 23:10:00|40988.6|40825|41100.1|40936.1|41147.9|40983.7|40988.6|40825|0
1614640500000|2021-03-01 23:15:00|41100.3|40936.3|41226.7|41062.1|41226.7|41062.1|41100.3|40936.3|0
1614640800000|2021-03-01 23:20:00|41200.7|41036.3|41219.3|41054.7|41237.3|41072.7|41183|41018.6|0
1614641100000|2021-03-01 23:25:00|41228.6|41064|41240.9|41076.3|41290.8|41126|41228.6|41064|0
1614641400000|2021-03-01 23:30:00|41261.4|41096.6|41303.9|41139.1|41314.9|41149.9|41261.4|41096.6|0
1614641700000|2021-03-01 23:35:00|41298.4|41133.6|41307.2|41142.4|41318.7|41153.7|41291.3|41126.5|0
1614642000000|2021-03-01 23:40:00|41312.2|41147.2|41283.9|41119.1|41319.9|41154.9|41275.4|41110.6|0
1614642300000|2021-03-01 23:45:00|41259|41094.2|41278|41113.2|41297.7|41132.9|41232.5|41067.9|0
1614642600000|2021-03-01 23:50:00|41286.9|41122.1|41264|41099.2|41305.4|41140.6|41264|41099.2|0
1614642900000|2021-03-01 23:55:00|41290.9|41126.1|41304.3|41139.5|41333.1|41168.1|41290.9|41126.1|0
1614643200000|2021-03-02 00:00:00|41286.1|41121.3|41172.9|41008.5|41286.1|41121.3|41153.3|40989.1|0
1614643500000|2021-03-02 00:05:00|41164|40999.6|41182.9|41018.5|41205.8|41041.4|41164|40999.6|0
1614643800000|2021-03-02 00:10:00|41175.7|41011.3|41193.7|41029.3|41216.6|41052|41175.7|41011.3|0
1614644100000|2021-03-02 00:15:00|41114.8|40950.6|41057.7|40893.7|41137.2|40973|41057.7|40893.7|0
1614644400000|2021-03-02 00:20:00|41041.7|40877.9|41081.5|40917.5|41086.3|40922.3|41041.7|40877.9|0
1614644700000|2021-03-02 00:25:00|41074.3|40910.3|40993.7|40830.1|41076.8|40912.8|40986.4|40822.8|0
1614645000000|2021-03-02 00:30:00|41020.3|40856.5|40978.3|40814.7|41024.7|40860.9|40952.9|40789.5|0
1614645300000|2021-03-02 00:35:00|40991|40827.4|41026.9|40863.1|41026.9|40863.1|40965.1|40801.5|0
1614645600000|2021-03-02 00:40:00|41036.4|40872.6|41070.7|40906.7|41096.5|40932.5|41036.4|40872.6|0
1614645900000|2021-03-02 00:45:00|41059|40895|41001.4|40837.8|41059|40895|40997.4|40833.8|0
1614646200000|2021-03-02 00:50:00|41005.4|40841.8|41061.3|40897.3|41063.4|40899.4|40995.4|40831.8|0
1614646500000|2021-03-02 00:55:00|41094|40930|41072.7|40908.7|41128.8|40964.6|41072.7|40908.7|0
1614646800000|2021-03-02 01:00:00|41069.5|40905.5|40948.5|40785.1|41069.5|40905.5|40937.4|40774|0
1614647100000|2021-03-02 01:05:00|40971.8|40808.2|40994.3|40830.7|40994.3|40830.7|40967.2|40803.6|0
1614647400000|2021-03-02 01:10:00|41004.6|40841|40978|40814.4|41005.8|40842.2|40929|40765.6|0
1614647700000|2021-03-02 01:15:00|40962.5|40798.9|41037.7|40873.9|41037.7|40873.9|40962.5|40798.9|0
1614648000000|2021-03-02 01:20:00|41046.8|40883|41053.8|40890|41103|40939|41046.8|40883|0
1614648300000|2021-03-02 01:25:00|41065.2|40901.2|41052.3|40888.5|41111.5|40947.3|41052.3|40888.5|0
1614648600000|2021-03-02 01:30:00|41075.2|40911.2|41073.6|40909.6|41080.1|40916.1|41056.3|40892.5|0
1614648900000|2021-03-02 01:35:00|41076|40912|41091.4|40927.4|41095.2|40931.2|41047.1|40883.3|0
1614649200000|2021-03-02 01:40:00|41097.7|40933.7|41158.9|40994.5|41158.9|40994.5|41093.9|40929.9|0
1614649500000|2021-03-02 01:45:00|41161.7|40997.3|41138.8|40974.6|41178.4|41014|41112.4|40948.2|0
1614649800000|2021-03-02 01:50:00|41145.5|40981.3|41146.7|40982.5|41164.3|40999.9|41107.5|40943.3|0
1614650100000|2021-03-02 01:55:00|41146.9|40982.7|41132.2|40968|41146.9|40982.7|41115.5|40951.3|0
1614650400000|2021-03-02 02:00:00|41110.4|40946.2|41117.9|40953.7|41132.4|40968.2|41097|40933|0
1614650700000|2021-03-02 02:05:00|41125.2|40961|41136.4|40972.2|41140.3|40976.1|41110.2|40946|0
1614651000000|2021-03-02 02:10:00|41139.2|40975|41131.1|40966.9|41159.2|40994.8|41125.3|40961.1|0
1614651300000|2021-03-02 02:15:00|41129.4|40965.2|41100.9|40936.9|41141.6|40977.4|41100.9|40936.9|0
1614651600000|2021-03-02 02:20:00|41072.9|40908.9|41039.1|40875.3|41082.7|40918.7|41018.8|40855|0
1614651900000|2021-03-02 02:25:00|41038.4|40874.6|41069.8|40905.8|41069.8|40905.8|41038.3|40874.5|0
1614652200000|2021-03-02 02:30:00|41077.1|40913.1|41054.2|40890.4|41091.8|40927.8|41054.2|40890.4|0
1614652500000|2021-03-02 02:35:00|41067.8|40903.8|41057.5|40893.5|41067.8|40903.8|41042.2|40878.4|0
1614652800000|2021-03-02 02:40:00|41051.5|40887.7|41050.3|40886.5|41071.8|40907.8|41046.4|40882.6|0
1614653100000|2021-03-02 02:45:00|41055.1|40891.3|41070.9|40906.9|41070.9|40906.9|41049.7|40885.9|0
1614653400000|2021-03-02 02:50:00|41064.7|40900.7|41055.1|40891.3|41073.9|40909.9|41053|40889.2|0
1614653700000|2021-03-02 02:55:00|41072|40908|41005|40841.4|41082.8|40918.8|41005|40841.4|0
1614654000000|2021-03-02 03:00:00|41008.7|40844.9|41064.4|40900.4|41064.4|40900.4|41008.7|40844.9|0
1614654300000|2021-03-02 03:05:00|41085.4|40921.4|41067.2|40903.2|41087.1|40923.1|41065.1|40901.1|0
1614654600000|2021-03-02 03:10:00|41071.7|40907.7|41116.5|40952.3|41140.1|40975.9|41071.7|40907.7|0
1614654900000|2021-03-02 03:15:00|41114.7|40950.5|41118.5|40954.3|41134|40969.8|41110.2|40946|0
1614655200000|2021-03-02 03:20:00|41122.7|40958.5|41111|40946.8|41134.5|40970.3|41111|40946.8|0
1614655500000|2021-03-02 03:25:00|41125.1|40960.9|41099.4|40935.4|41125.1|40960.9|41099.4|40935.4|0
1614655800000|2021-03-02 03:30:00|41099|40935|41051.8|40888|41109|40944.8|41051.8|40888|0
1614656100000|2021-03-02 03:35:00|41040.2|40876.4|41032.6|40868.8|41048.1|40884.3|41020.9|40857.1|0
1614656400000|2021-03-02 03:40:00|41034.3|40870.5|41052.5|40888.7|41076.6|40912.6|41034.3|40870.5|0
1614656700000|2021-03-02 03:45:00|41056|40892.2|41034.9|40871.1|41082.5|40918.5|41034.9|40871.1|0
1614657000000|2021-03-02 03:50:00|41035.9|40872.1|41000.2|40836.6|41055.4|40891.6|40982.3|40818.7|0
1614657300000|2021-03-02 03:55:00|41003.2|40839.6|41013.2|40849.4|41013.2|40849.4|40991.6|40828|0
1614657600000|2021-03-02 04:00:00|41015.5|40851.7|41049.5|40885.7|41050.3|40886.5|41004.9|40841.3|0
1614657900000|2021-03-02 04:05:00|41054.8|40891|41059.9|40895.9|41075.9|40911.9|41054.8|40891|0
1614658200000|2021-03-02 04:10:00|41048.9|40885.1|41066.9|40902.9|41069.7|40905.7|41039.7|40875.9|0
1614658500000|2021-03-02 04:15:00|41061.8|40897.8|41056.5|40892.7|41068.9|40904.9|41042|40878.2|0
1614658800000|2021-03-02 04:20:00|41057.1|40893.1|41055.4|40891.6|41058.7|40894.7|41025.9|40862.1|0
1614659100000|2021-03-02 04:25:00|41058.7|40894.7|40975.8|40812.2|41058.7|40894.7|40975.8|40812.2|0
1614659400000|2021-03-02 04:30:00|40975.2|40811.6|40992.8|40829.2|41010.7|40846.9|40975.2|40811.6|0
1614659700000|2021-03-02 04:35:00|40991.2|40827.6|40968.2|40804.6|40991.2|40827.6|40968.2|40804.6|0
1614660000000|2021-03-02 04:40:00|40948.3|40784.9|40925.9|40762.5|40948.3|40784.9|40925.9|40762.5|0
1614660300000|2021-03-02 04:45:00|40925.6|40762.2|40936.3|40772.9|40939.7|40776.3|40925.3|40761.9|0
1614660600000|2021-03-02 04:50:00|40926.7|40763.3|40940.8|40777.4|40968.5|40804.9|40920.1|40756.7|0
1614660900000|2021-03-02 04:55:00|40944.3|40780.9|40954.3|40790.9|40973.6|40810|40928.2|40764.8|0
1614726600000|2021-03-02 23:10:00|40737.6|40575|40692.7|40530.3|40775.7|40612.9|40673.7|40511.3|0
1614726900000|2021-03-02 23:15:00|40711.6|40549|40692.7|40530.3|40755.6|40593|40665.4|40503|0
1614727200000|2021-03-02 23:20:00|40662.3|40499.9|40651.7|40489.5|40662.3|40499.9|40642.7|40480.5|0
1614727500000|2021-03-02 23:25:00|40657.9|40495.5|40768.4|40605.6|40781.8|40619|40657.9|40495.5|0
1614727800000|2021-03-02 23:30:00|40772.6|40609.8|40679.4|40517|40775.7|40612.9|40679.4|40517|0
1614728100000|2021-03-02 23:35:00|40681.3|40518.9|40651.8|40489.6|40702.9|40540.5|40651.8|40489.6|0
1614728400000|2021-03-02 23:40:00|40654.8|40492.6|40705.5|40543.1|40718.5|40555.9|40654.8|40492.6|0
1614728700000|2021-03-02 23:45:00|40714.9|40552.3|40695.3|40532.9|40721.2|40558.6|40690.5|40528.1|0
1614729000000|2021-03-02 23:50:00|40707.8|40545.2|40726.4|40563.8|40746.6|40584|40699.9|40537.5|0
1614729300000|2021-03-02 23:55:00|40712.3|40549.7|40714.5|40551.9|40727.1|40564.5|40691.7|40529.3|0
1614729600000|2021-03-03 00:00:00|40710.5|40547.9|40690.9|40528.5|40726.9|40564.3|40688.7|40526.3|0
1614729900000|2021-03-03 00:05:00|40690.3|40527.9|40719.3|40556.7|40719.3|40556.7|40675.2|40512.8|0
1614730200000|2021-03-03 00:10:00|40725.7|40563.1|40698.1|40535.7|40738.2|40575.6|40698.1|40535.7|0
1614730500000|2021-03-03 00:15:00|40686.7|40524.3|40732|40569.4|40735.8|40573.2|40671.2|40508.8|0
1614730800000|2021-03-03 00:20:00|40757.3|40594.5|40710.4|40547.8|40773.9|40611.1|40702.7|40540.3|0
1614731100000|2021-03-03 00:25:00|40709.6|40547|40689.2|40526.8|40711.8|40549.2|40681.9|40519.5|0
1614731400000|2021-03-03 00:30:00|40687.9|40525.5|40675.2|40512.8|40703.2|40540.8|40675.2|40512.8|0
1614731700000|2021-03-03 00:35:00|40669.7|40507.3|40734.5|40571.9|40734.5|40571.9|40669.7|40507.3|0
1614732000000|2021-03-03 00:40:00|40725.1|40562.5|40716.8|40554.2|40752.1|40589.5|40716.8|40554.2|0
1614732300000|2021-03-03 00:45:00|40717.8|40555.2|40693|40530.6|40720|40557.4|40693|40530.6|0
1614732600000|2021-03-03 00:50:00|40708.5|40545.9|40700.8|40538.4|40713.3|40550.7|40689.1|40526.7|0
1614732900000|2021-03-03 00:55:00|40691.6|40529.2|40721.4|40558.8|40721.4|40558.8|40691.6|40529.2|0
1614733200000|2021-03-03 01:00:00|40729.2|40566.6|40702.4|40540|40729.2|40566.6|40685.9|40523.5|0
1614733500000|2021-03-03 01:05:00|40700.5|40538.1|40689.9|40527.5|40700.5|40538.1|40689.9|40527.5|0
1614733800000|2021-03-03 01:10:00|40683.5|40521.1|40684.9|40522.5|40697.4|40535|40637.1|40474.9|0
1614734100000|2021-03-03 01:15:00|40676.8|40514.4|40673.1|40510.7|40707.2|40544.6|40670|40507.6|0
1614734400000|2021-03-03 01:20:00|40674.2|40511.8|40674.1|40511.7|40686.7|40524.3|40650.6|40488.4|0
1614734700000|2021-03-03 01:25:00|40654.9|40492.7|40670.4|40508|40670.4|40508|40652.5|40490.3|0
1614735000000|2021-03-03 01:30:00|40659.6|40497.2|40662.6|40500.2|40680.9|40518.5|40649.5|40487.3|0
1614735300000|2021-03-03 01:35:00|40660.1|40497.7|40675.6|40513.2|40675.9|40513.5|40659.4|40497|0
1614735600000|2021-03-03 01:40:00|40672.8|40510.4|40617.5|40455.3|40684.4|40522|40617.5|40455.3|0
1614735900000|2021-03-03 01:45:00|40624.8|40462.6|40619.3|40457.1|40638.6|40476.4|40609.1|40446.9|0
1614736200000|2021-03-03 01:50:00|40616.9|40454.7|40611|40448.8|40626.9|40464.7|40611|40448.8|0
1614736500000|2021-03-03 01:55:00|40608.2|40446|40586.1|40424.1|40608.2|40446|40578.7|40416.7|0
1614736800000|2021-03-03 02:00:00|40573.4|40411.4|40586.5|40424.5|40590|40428|40570.8|40408.8|0
1614737100000|2021-03-03 02:05:00|40586.7|40424.7|40590|40428|40595.2|40433.2|40572.1|40410.1|0
1614737400000|2021-03-03 02:10:00|40590.8|40428.8|40617.5|40455.3|40617.5|40455.3|40575.3|40413.3|0
1614737700000|2021-03-03 02:15:00|40620.4|40458.2|40611.8|40449.6|40620.4|40458.2|40586.6|40424.6|0
1614738000000|2021-03-03 02:20:00|40615.6|40453.4|40622.6|40460.4|40628.4|40466.2|40614.2|40452|0
1614738300000|2021-03-03 02:25:00|40616.9|40454.7|40606.6|40444.4|40625.9|40463.7|40606.6|40444.4|0
1614738600000|2021-03-03 02:30:00|40611.9|40449.7|40601.6|40439.6|40620.3|40458.1|40601.6|40439.6|0
1614738900000|2021-03-03 02:35:00|40598.6|40436.6|40610.5|40448.3|40619.6|40457.4|40598.6|40436.6|0
1614739200000|2021-03-03 02:40:00|40610.8|40448.6|40620.2|40458|40621|40458.8|40610.8|40448.6|0
1614739500000|2021-03-03 02:45:00|40619.6|40457.4|40609.8|40447.6|40620.9|40458.7|40609.8|40447.6|0
1614739800000|2021-03-03 02:50:00|40601.2|40439.2|40561.5|40399.5|40601.2|40439.2|40561.5|40399.5|0
1614740100000|2021-03-03 02:55:00|40570.1|40408.1|40570.3|40408.3|40584.3|40422.3|40546.1|40384.3|0
1614740400000|2021-03-03 03:00:00|40572.9|40410.9|40583.2|40421.2|40588.4|40426.4|40572.9|40410.9|0
1614740700000|2021-03-03 03:05:00|40581.7|40419.7|40558.6|40396.6|40582|40420|40556.8|40394.8|0
1614741000000|2021-03-03 03:10:00|40569.9|40407.9|40577.7|40415.7|40593.4|40431.4|40568.3|40406.3|0
1614741300000|2021-03-03 03:15:00|40577.2|40415.2|40591|40429|40591|40429|40574.5|40412.5|0
1614741600000|2021-03-03 03:20:00|40591.9|40429.9|40581.3|40419.3|40591.9|40429.9|40574.3|40412.3|0
1614741900000|2021-03-03 03:25:00|40574.3|40412.3|40589.9|40427.9|40594.6|40432.6|40574.3|40412.3|0
1614742200000|2021-03-03 03:30:00|40587.8|40425.8|40589.5|40427.5|40607.1|40444.9|40587.8|40425.8|0
1614742500000|2021-03-03 03:35:00|40590.2|40428.2|40598.9|40436.9|40612.2|40450|40590.2|40428.2|0
1614742800000|2021-03-03 03:40:00|40595.1|40433.1|40583.2|40421.2|40608.5|40446.3|40583.2|40421.2|0
1614743100000|2021-03-03 03:45:00|40576.8|40414.8|40543.8|40382|40582.7|40420.7|40543.8|40382|0
1614743400000|2021-03-03 03:50:00|40534.8|40373|40540.1|40378.3|40540.1|40378.3|40524.9|40363.1|0
1614743700000|2021-03-03 03:55:00|40542|40380.2|40528.6|40366.8|40542|40380.2|40528.6|40366.8|0
1614744000000|2021-03-03 04:00:00|40531.4|40369.6|40535.5|40373.7|40550.5|40388.7|40531.4|40369.6|0
1614744300000|2021-03-03 04:05:00|40536.7|40374.9|40528.1|40366.3|40536.7|40374.9|40512.1|40350.3|0
1614744600000|2021-03-03 04:10:00|40529.7|40367.9|40548.7|40386.9|40558.5|40396.5|40529.5|40367.7|0
1614744900000|2021-03-03 04:15:00|40554.6|40392.8|40553.2|40391.4|40562|40400|40543|40381.2|0
1614745200000|2021-03-03 04:20:00|40553.5|40391.7|40512.2|40350.4|40553.5|40391.7|40512.2|40350.4|0
1614745500000|2021-03-03 04:25:00|40493.7|40332.1|40502.1|40340.5|40508.2|40346.4|40492.1|40330.5|0
1614745800000|2021-03-03 04:30:00|40505.6|40344|40516.7|40354.9|40530.8|40369|40503.6|40342|0
1614746100000|2021-03-03 04:35:00|40517.3|40355.5|40560|40398|40560|40398|40498.2|40336.6|0
1614746400000|2021-03-03 04:40:00|40567.1|40405.1|40533.7|40371.9|40571.7|40409.7|40521.1|40359.3|0
1614746700000|2021-03-03 04:45:00|40535.2|40373.4|40499.7|40338.1|40535.2|40373.4|40499.7|40338.1|0
1614747000000|2021-03-03 04:50:00|40501.4|40339.8|40489|40327.4|40501.4|40339.8|40487|40325.4|0
1614747300000|2021-03-03 04:55:00|40492.2|40330.6|40491.8|40330.2|40511|40349.2|40490.3|40328.7|0
1614813000000|2021-03-03 23:10:00|39537.9|39380.1|39475.7|39318.1|39537.9|39380.1|39444.7|39287.3|0
1614813300000|2021-03-03 23:15:00|39449.7|39292.3|39324.3|39167.3|39449.7|39292.3|39232|39075.4|0
1614813600000|2021-03-03 23:20:00|39339.3|39182.3|39422.4|39265|39519.5|39361.7|39339.3|39182.3|0
1614813900000|2021-03-03 23:25:00|39417.6|39260.2|39366.7|39209.5|39417.6|39260.2|39343.8|39186.8|0
1614814200000|2021-03-03 23:30:00|39373.5|39216.3|39165.9|39009.5|39373.5|39216.3|39165.9|39009.5|0
1614814500000|2021-03-03 23:35:00|39128.8|38972.6|39189.2|39032.8|39232|39075.4|39128.8|38972.6|0
1614814800000|2021-03-03 23:40:00|39131.2|38975|38945.4|38790|39131.2|38975|38932.6|38777.2|0
1614815100000|2021-03-03 23:45:00|38920.8|38765.4|38979.8|38824.2|38993.6|38838|38920.8|38765.4|0
1614815400000|2021-03-03 23:50:00|38956.9|38801.3|39034.5|38878.7|39047.3|38891.5|38949|38793.6|0
1614815700000|2021-03-03 23:55:00|39056|38900|39026.5|38870.7|39105|38948.8|39012.1|38856.3|0
1614816000000|2021-03-04 00:00:00|39015.5|38859.7|38989.8|38834.2|39015.6|38859.8|38983.6|38828|0
1614816300000|2021-03-04 00:05:00|38997.7|38842.1|39066.2|38910.2|39084.1|38928.1|38990.5|38834.9|0
1614816600000|2021-03-04 00:10:00|39076|38920|39148.9|38992.7|39172|39015.6|39076|38920|0
1614816900000|2021-03-04 00:15:00|39146.6|38990.4|39209.7|39053.1|39209.7|39053.1|39143.3|38987.1|0
1614817200000|2021-03-04 00:20:00|39200.2|39043.8|39254|39097.2|39293.9|39137.1|39200.2|39043.8|0
1614817500000|2021-03-04 00:25:00|39276.4|39119.6|39238|39081.4|39283.4|39126.6|39238|39081.4|0
1614817800000|2021-03-04 00:30:00|39236.2|39079.6|39263.6|39106.8|39277.1|39120.3|39207.5|39050.9|0
1614818100000|2021-03-04 00:35:00|39258.8|39102|39260|39103.2|39260|39103.2|39241.5|39084.9|0
1614818400000|2021-03-04 00:40:00|39273.2|39116.4|39326.1|39169.1|39326.1|39169.1|39239|39082.4|0
1614818700000|2021-03-04 00:45:00|39340.2|39183.2|39260.2|39103.4|39343.1|39186.1|39260.2|39103.4|0
1614819000000|2021-03-04 00:50:00|39258.8|39102|39232.6|39076|39258.8|39102|39208.7|39052.1|0
1614819300000|2021-03-04 00:55:00|39251.8|39095.2|39277.2|39120.4|39289.6|39132.8|39250.4|39093.8|0
1614819600000|2021-03-04 01:00:00|39289.1|39132.3|39207.6|39051|39289.1|39132.3|39207.6|39051|0
1614819900000|2021-03-04 01:05:00|39199.9|39043.5|39233.6|39077|39259.4|39102.6|39199.9|39043.5|0
1614820200000|2021-03-04 01:10:00|39235.2|39078.6|39231.2|39074.6|39240.2|39083.6|39227.7|39071.1|0
1614820500000|2021-03-04 01:15:00|39220.7|39064.1|39238.6|39082|39270.6|39113.8|39192.5|39036.1|0
1614820800000|2021-03-04 01:20:00|39259.8|39103|39194.7|39038.3|39259.8|39103|39176.6|39020.2|0
1614821100000|2021-03-04 01:25:00|39211.6|39055|39221.4|39064.8|39235.9|39079.3|39184.8|39028.4|0
1614821400000|2021-03-04 01:30:00|39223.4|39066.8|39270.5|39113.7|39270.5|39113.7|39223.4|39066.8|0
1614821700000|2021-03-04 01:35:00|39278.2|39121.4|39212|39055.4|39302.3|39145.5|39212|39055.4|0
1614822000000|2021-03-04 01:40:00|39205.9|39049.3|39153.4|38997|39205.9|39049.3|39153.4|38997|0
1614822300000|2021-03-04 01:45:00|39152.2|38996|39160.8|39004.4|39179.3|39022.9|39148.3|38992.1|0
1614822600000|2021-03-04 01:50:00|39149.6|38993.4|39185|39028.6|39196.5|39040.1|39146.1|38989.9|0
1614822900000|2021-03-04 01:55:00|39181.6|39025.2|39147.2|38991|39186.3|39029.9|39139.6|38983.4|0
1614823200000|2021-03-04 02:00:00|39164.6|39008.2|39110.2|38954|39164.6|39008.2|39110.2|38954|0
1614823500000|2021-03-04 02:05:00|39104.9|38948.7|39023.4|38867.6|39104.9|38948.7|39023.4|38867.6|0
1614823800000|2021-03-04 02:10:00|39029.6|38873.8|38955.5|38799.9|39029.6|38873.8|38955.5|38799.9|0
1614824100000|2021-03-04 02:15:00|38961.5|38805.9|38967.9|38812.3|38986.1|38830.5|38961.5|38805.9|0
1614824400000|2021-03-04 02:20:00|38964.6|38809|38923.8|38768.4|38968.3|38812.7|38916.1|38760.7|0
1614824700000|2021-03-04 02:25:00|38920|38764.6|38912.5|38757.1|38921|38765.6|38904.9|38749.5|0
1614825000000|2021-03-04 02:30:00|38906.7|38751.3|38898|38742.8|38929.6|38774.2|38898|38742.8|0
1614825300000|2021-03-04 02:35:00|38908.7|38753.3|38900.6|38745.4|38921.7|38766.3|38894.4|38739.2|0
1614825600000|2021-03-04 02:40:00|38919.9|38764.5|38940.3|38784.9|38940.3|38784.9|38919.1|38763.7|0
1614825900000|2021-03-04 02:45:00|38944.7|38789.3|38964.5|38808.9|38964.5|38808.9|38944.7|38789.3|0
1614826200000|2021-03-04 02:50:00|38965.9|38810.3|38956.4|38800.8|39003.1|38847.3|38948.8|38793.4|0
1614826500000|2021-03-04 02:55:00|38962.6|38807|38924.7|38769.3|38962.6|38807|38924.7|38769.3|0
1614826800000|2021-03-04 03:00:00|38927.7|38772.3|38956.8|38801.2|38959.3|38803.7|38927.7|38772.3|0
1614827100000|2021-03-04 03:05:00|38952.3|38796.9|38945|38789.6|38968.6|38813|38942.1|38786.7|0
1614827400000|2021-03-04 03:10:00|38940|38784.6|38897.6|38742.4|38942.9|38787.5|38897.6|38742.4|0
1614827700000|2021-03-04 03:15:00|38877.1|38721.9|38799.5|38644.7|38879.1|38723.9|38799.5|38644.7|0
1614828000000|2021-03-04 03:20:00|38810.1|38655.1|38862.3|38707.1|38862.3|38707.1|38805.9|38650.9|0
1614828300000|2021-03-04 03:25:00|38865.1|38709.9|39036.6|38880.8|39036.6|38880.8|38865.1|38709.9|0
1614828600000|2021-03-04 03:30:00|39018.8|38863|38958.3|38802.7|39018.8|38863|38956.6|38801|0
1614828900000|2021-03-04 03:35:00|38956.1|38800.5|38960.4|38804.8|38974.7|38819.1|38944|38788.6|0
1614829200000|2021-03-04 03:40:00|38955.4|38799.8|38943.9|38788.5|38977.1|38821.5|38931.2|38775.8|0
1614829500000|2021-03-04 03:45:00|38931.5|38776.1|38927.1|38771.7|38931.5|38776.1|38869.5|38714.3|0
1614829800000|2021-03-04 03:50:00|38921.9|38766.5|38976.6|38821|38980.8|38825.2|38901.6|38746.4|0
1614830100000|2021-03-04 03:55:00|38983.6|38828|38949.8|38794.4|38983.6|38828|38943|38787.6|0
1614830400000|2021-03-04 04:00:00|38972.2|38816.6|38960.6|38805|39023|38867.2|38960.6|38805|0
1614830700000|2021-03-04 04:05:00|38962.3|38806.7|38898.2|38743|38962.3|38806.7|38898.2|38743|0
1614831000000|2021-03-04 04:10:00|38894.9|38739.7|38785.8|38631|38894.9|38739.7|38785.8|38631|0
1614831300000|2021-03-04 04:15:00|38759.8|38605|38831.8|38676.8|38831.8|38676.8|38759.8|38605|0
1614831600000|2021-03-04 04:20:00|38842.4|38687.4|38862.1|38706.9|38862.1|38706.9|38788.6|38633.8|0
1614831900000|2021-03-04 04:25:00|38873.2|38718|38878.8|38723.6|38909.2|38753.8|38873.2|38718|0
1614832200000|2021-03-04 04:30:00|38883.4|38728.2|38829.6|38674.6|38883.4|38728.2|38829.6|38674.6|0
1614832500000|2021-03-04 04:35:00|38837.7|38682.7|38914|38758.6|38914|38758.6|38830.5|38675.5|0
1614832800000|2021-03-04 04:40:00|38915.6|38760.2|38917.2|38761.8|38948.3|38792.9|38910.2|38754.8|0
1614833100000|2021-03-04 04:45:00|38907.9|38752.5|38936.7|38781.3|38938.8|38783.4|38906.5|38751.1|0
1614833400000|2021-03-04 04:50:00|38945.1|38789.7|38917.6|38762.2|38953|38797.4|38917.6|38762.2|0
1614833700000|2021-03-04 04:55:00|38921.4|38766|39001.6|38846|39018.4|38862.6|38921.4|38766|0
1614899400000|2021-03-04 23:10:00|38566.3|38412.3|38527|38373.2|38597.6|38443.6|38516.1|38362.3|0
1614899700000|2021-03-04 23:15:00|38528.2|38374.4|38489|38335.4|38528.6|38374.8|38439.9|38286.5|0
1614900000000|2021-03-04 23:20:00|38475.9|38322.3|38502.3|38348.5|38519.4|38365.6|38463.3|38309.7|0
1614900300000|2021-03-04 23:25:00|38494.7|38341.1|38454.9|38301.3|38509|38355.2|38454.9|38301.3|0
1614900600000|2021-03-04 23:30:00|38475.8|38322.2|38471|38317.4|38475.8|38322.2|38436.4|38283|0
1614900900000|2021-03-04 23:35:00|38454.8|38301.2|38372.3|38219.1|38454.8|38301.2|38372.3|38219.1|0
1614901200000|2021-03-04 23:40:00|38367.9|38214.7|38316.3|38163.3|38367.9|38214.7|38297.3|38144.5|0
1614901500000|2021-03-04 23:45:00|38312.2|38159.2|38300|38147.2|38317.9|38164.9|38289.8|38137|0
1614901800000|2021-03-04 23:50:00|38294.3|38141.5|38309.7|38156.7|38317.6|38164.6|38293.2|38140.4|0
1614902100000|2021-03-04 23:55:00|38299|38146.2|38280.8|38128|38299|38146.2|38263.4|38110.6|0
1614902400000|2021-03-05 00:00:00|38275.8|38123|38265.1|38112.3|38275.8|38123|38252.4|38099.6|0
1614902700000|2021-03-05 00:05:00|38259.5|38106.7|38271.6|38118.8|38293.4|38140.6|38259.5|38106.7|0
1614903000000|2021-03-05 00:10:00|38275.5|38122.7|38250.6|38098|38287.3|38134.5|38250.6|38098|0
1614903300000|2021-03-05 00:15:00|38254.3|38101.5|38240.3|38087.7|38261.4|38108.6|38240.3|38087.7|0
1614903600000|2021-03-05 00:20:00|38236.3|38083.7|38248.9|38096.3|38253.6|38100.8|38236.3|38083.7|0
1614903900000|2021-03-05 00:25:00|38240.1|38087.5|38230.7|38078.1|38250.4|38097.8|38230.7|38078.1|0
1614904200000|2021-03-05 00:30:00|38222.8|38070.2|38135.5|37983.3|38235.3|38082.7|38135.5|37983.3|0
1614904500000|2021-03-05 00:35:00|38127.9|37975.7|38009.5|37857.7|38127.9|37975.7|38009.5|37857.7|0
1614904800000|2021-03-05 00:40:00|38006.3|37854.5|38001.7|37849.9|38020.9|37869.1|37975.5|37823.9|0
1614905100000|2021-03-05 00:45:00|38000|37848.4|38124.6|37972.4|38124.6|37972.4|37991.8|37840.2|0
1614905400000|2021-03-05 00:50:00|38117.8|37965.6|38143.4|37991.2|38143.4|37991.2|38111.7|37959.5|0
1614905700000|2021-03-05 00:55:00|38163.9|38011.5|38138.5|37986.3|38172.5|38020.1|38126.1|37973.9|0
1614906000000|2021-03-05 01:00:00|38139.2|37987|38167.1|38014.7|38180.4|38028|38139.2|37987|0
1614906300000|2021-03-05 01:05:00|38160.6|38008.2|38155.6|38003.2|38173.9|38021.5|38152.6|38000.2|0
1614906600000|2021-03-05 01:10:00|38160.6|38008.2|38167.1|38014.7|38167.1|38014.7|38152.4|38000|0
1614906900000|2021-03-05 01:15:00|38177.6|38025.2|38203.4|38050.8|38203.4|38050.8|38177.6|38025.2|0
1614907200000|2021-03-05 01:20:00|38220.3|38067.7|38196|38043.6|38229.5|38076.9|38196|38043.6|0
1614907500000|2021-03-05 01:25:00|38190.7|38038.3|38151.9|37999.5|38190.7|38038.3|38144.4|37992.2|0
1614907800000|2021-03-05 01:30:00|38147.1|37994.9|38059.7|37907.7|38147.1|37994.9|38046.6|37894.8|0
1614908100000|2021-03-05 01:35:00|38057.4|37905.4|38013.5|37861.7|38057.4|37905.4|37983.4|37831.8|0
1614908400000|2021-03-05 01:40:00|38009.2|37857.4|38001.5|37849.7|38014.9|37863.1|38001.1|37849.3|0
1614908700000|2021-03-05 01:45:00|37997.8|37846.2|37979.8|37828.2|37997.8|37846.2|37945.3|37793.9|0
1614909000000|2021-03-05 01:50:00|37997.2|37845.6|38010.5|37858.7|38033.3|37881.5|37997.2|37845.6|0
1614909300000|2021-03-05 01:55:00|38010.1|37858.3|38013|37861.2|38044.9|37893.1|38010.1|37858.3|0
1614909600000|2021-03-05 02:00:00|38020.3|37868.5|37934.7|37783.3|38023.8|37872|37934.7|37783.3|0
1614909900000|2021-03-05 02:05:00|37941|37789.6|37988.2|37836.6|37988.2|37836.6|37936.1|37784.7|0
1614910200000|2021-03-05 02:10:00|37987.3|37835.7|37949.4|37798|37991.8|37840.2|37941.9|37790.5|0
1614910500000|2021-03-05 02:15:00|37953.1|37801.5|37919.8|37768.4|37953.1|37801.5|37919.8|37768.4|0
1614910800000|2021-03-05 02:20:00|37927.7|37776.3|37974.5|37822.9|37986.1|37834.5|37927.7|37776.3|0
1614911100000|2021-03-05 02:25:00|37986.8|37835.2|38029|37877.2|38029|37877.2|37986.8|37835.2|0
1614911400000|2021-03-05 02:30:00|38031.8|37880|38100.8|37948.8|38111.4|37959.2|38028.2|37876.4|0
1614911700000|2021-03-05 02:35:00|38122.3|37970.1|38210.4|38057.8|38210.4|38057.8|38122.3|37970.1|0
1614912000000|2021-03-05 02:40:00|38215.6|38063|38168.7|38016.3|38215.6|38063|38147.6|37995.4|0
1614912300000|2021-03-05 02:45:00|38173.7|38021.3|38196.1|38043.7|38201.1|38048.7|38172.9|38020.5|0
1614912600000|2021-03-05 02:50:00|38201.1|38048.7|38206.3|38053.7|38235.7|38083.1|38201.1|38048.7|0
1614912900000|2021-03-05 02:55:00|38206.9|38054.3|38264.1|38111.3|38267.2|38114.4|38182.7|38030.3|0
1614913200000|2021-03-05 03:00:00|38265.7|38112.9|38312.5|38159.5|38323.3|38170.3|38250.1|38097.5|0
1614913500000|2021-03-05 03:05:00|38309.9|38156.9|38295.3|38142.5|38340.3|38187.3|38295.3|38142.5|0
1614913800000|2021-03-05 03:10:00|38295.9|38143.1|38268.7|38115.9|38300.5|38147.7|38253.2|38100.4|0
1614914100000|2021-03-05 03:15:00|38265.6|38112.8|38164.5|38012.1|38265.6|38112.8|38164.5|38012.1|0
1614914400000|2021-03-05 03:20:00|38174|38021.6|38161|38008.6|38175.5|38023.1|38158|38005.6|0
1614914700000|2021-03-05 03:25:00|38144.7|37992.5|38147.2|37995|38160.6|38008.2|38138.6|37986.4|0
1614915000000|2021-03-05 03:30:00|38151.7|37999.3|38186.1|38033.7|38186.1|38033.7|38151.7|37999.3|0
1614915300000|2021-03-05 03:35:00|38191.9|38039.5|38218.4|38065.8|38223.2|38070.6|38186.8|38034.4|0
1614915600000|2021-03-05 03:40:00|38218.6|38066|38211.2|38058.6|38228.9|38076.3|38208.9|38056.3|0
1614915900000|2021-03-05 03:45:00|38217.4|38064.8|38199.9|38047.5|38220.9|38068.3|38188.8|38036.4|0
1614916200000|2021-03-05 03:50:00|38197.7|38045.3|38221.6|38069|38221.6|38069|38185.1|38032.7|0
1614916500000|2021-03-05 03:55:00|38221.7|38069.1|38252.7|38099.9|38252.7|38099.9|38219.4|38066.8|0
1614916800000|2021-03-05 04:00:00|38268.3|38115.5|38213.9|38061.3|38268.3|38115.5|38204.9|38052.3|0
1614917100000|2021-03-05 04:05:00|38213.3|38060.7|38198.4|38046|38222.5|38069.9|38181.6|38029.2|0
1614917400000|2021-03-05 04:10:00|38191.2|38038.8|38180|38027.6|38194.6|38042.2|38180|38027.6|0
1614917700000|2021-03-05 04:15:00|38185.4|38033|38169.3|38016.9|38196.5|38044.1|38169.3|38016.9|0
1614918000000|2021-03-05 04:20:00|38165|38012.6|38172.8|38020.4|38175.3|38022.9|38163.2|38010.8|0
1614918300000|2021-03-05 04:25:00|38174.5|38022.1|38201.8|38049.2|38202.3|38049.7|38174.5|38022.1|0
1614918600000|2021-03-05 04:30:00|38206.6|38054|38180.7|38028.3|38213.8|38061.2|38180.7|38028.3|0
1614918900000|2021-03-05 04:35:00|38179.5|38027.1|38151.6|37999.2|38179.5|38027.1|38151.6|37999.2|0
1614919200000|2021-03-05 04:40:00|38143|37990.8|38133.1|37980.9|38143|37990.8|38119.4|37967.2|0
1614919500000|2021-03-05 04:45:00|38134.4|37982.2|38104.4|37952.2|38134.4|37982.2|38104.4|37952.2|0
1614919800000|2021-03-05 04:50:00|38102.9|37950.7|38004|37852.2|38102.9|37950.7|38000.7|37849.1|0
1614920100000|2021-03-05 04:55:00|37995.7|37844.1|38086.1|37934.1|38086.1|37934.1|37988.7|37837.1|0
1615158600000|2021-03-07 23:10:00|38709.8|38555.2|38700.9|38546.5|38709.8|38555.2|38641.8|38487.6|0
1615158900000|2021-03-07 23:15:00|38736.9|38582.3|38534|38380.2|38736.9|38582.3|38534|38380.2|0
1615159200000|2021-03-07 23:20:00|38525.9|38372.1|38595.7|38441.7|38614.9|38460.7|38525.9|38372.1|0
1615159500000|2021-03-07 23:25:00|38623.8|38469.6|38657.1|38502.7|38695.1|38540.7|38623.8|38469.6|0
1615159800000|2021-03-07 23:30:00|38653.9|38499.5|38709.4|38554.8|38715|38560.4|38653.9|38499.5|0
1615160100000|2021-03-07 23:35:00|38697.6|38543.2|38749.8|38595.2|38760.1|38605.3|38697.6|38543.2|0
1615160400000|2021-03-07 23:40:00|38714.8|38560.2|38740|38585.4|38740|38585.4|38696|38541.6|0
1615160700000|2021-03-07 23:45:00|38734.6|38580|38750.9|38596.3|38750.9|38596.3|38730|38575.4|0
1615161000000|2021-03-07 23:50:00|38744.8|38590.2|38770.8|38616|38770.8|38616|38744.8|38590.2|0
1615161300000|2021-03-07 23:55:00|38764.1|38609.3|38755.1|38600.3|38779.5|38624.7|38742.2|38587.6|0
1615161600000|2021-03-08 00:00:00|38761.4|38606.6|38719.1|38564.5|38768.5|38613.7|38699.1|38544.7|0
1615161900000|2021-03-08 00:05:00|38695.7|38541.3|38716.3|38561.7|38725.1|38570.5|38695.7|38541.3|0
1615162200000|2021-03-08 00:10:00|38724.6|38570|38674|38519.6|38763.8|38609|38674|38519.6|0
1615162500000|2021-03-08 00:15:00|38669.6|38515.2|38704.8|38550.2|38704.8|38550.2|38657|38502.6|0
1615162800000|2021-03-08 00:20:00|38684.2|38529.8|38642.4|38488.2|38707.2|38552.6|38634.5|38480.3|0
1615163100000|2021-03-08 00:25:00|38628.6|38474.4|38614.3|38460.1|38646.6|38492.4|38611.3|38457.1|0
1615163400000|2021-03-08 00:30:00|38613.3|38459.1|38575.8|38421.8|38613.3|38459.1|38575.8|38421.8|0
1615163700000|2021-03-08 00:35:00|38575.1|38421.1|38542.9|38389.1|38589.7|38435.7|38542.9|38389.1|0
1615164000000|2021-03-08 00:40:00|38554.6|38400.6|38630|38475.8|38630|38475.8|38554.6|38400.6|0
1615164300000|2021-03-08 00:45:00|38656.9|38502.5|38590.3|38436.3|38656.9|38502.5|38590.3|38436.3|0
1615164600000|2021-03-08 00:50:00|38591.9|38437.9|38591.4|38437.4|38621.4|38467.2|38591.4|38437.4|0
1615164900000|2021-03-08 00:55:00|38585.2|38431.2|38620.3|38466.1|38659.1|38504.7|38585|38431|0
1615165200000|2021-03-08 01:00:00|38619.1|38464.9|38619.2|38465|38619.2|38465|38597.9|38443.9|0
1615165500000|2021-03-08 01:05:00|38612.5|38458.3|38639.4|38485.2|38639.4|38485.2|38591.8|38437.8|0
1615165800000|2021-03-08 01:10:00|38624.1|38469.9|38541.9|38388.1|38629|38474.8|38541.9|38388.1|0
1615166100000|2021-03-08 01:15:00|38540.5|38386.7|38445.5|38292.1|38540.5|38386.7|38445.5|38292.1|0
1615166400000|2021-03-08 01:20:00|38462|38308.4|38494.5|38340.9|38526.5|38372.7|38461.5|38307.9|0
1615166700000|2021-03-08 01:25:00|38476|38322.4|38510.8|38357|38510.8|38357|38474.5|38320.9|0
1615167000000|2021-03-08 01:30:00|38532.3|38378.5|38567.6|38413.6|38567.6|38413.6|38498.1|38344.5|0
1615167300000|2021-03-08 01:35:00|38572.6|38418.6|38501.7|38348.1|38590.8|38436.8|38501.7|38348.1|0
1615167600000|2021-03-08 01:40:00|38520.9|38367.1|38468.3|38314.7|38520.9|38367.1|38467.5|38313.9|0
1615167900000|2021-03-08 01:45:00|38455.6|38302|38452.4|38298.8|38491.7|38338.1|38452.4|38298.8|0
1615168200000|2021-03-08 01:50:00|38454.8|38301.2|38433.7|38280.3|38454.8|38301.2|38419.6|38266.2|0
1615168500000|2021-03-08 01:55:00|38425.8|38272.4|38403.3|38249.9|38442.2|38288.8|38403.2|38249.8|0
1615168800000|2021-03-08 02:00:00|38403.9|38250.5|38406|38252.6|38406|38252.6|38391.8|38238.6|0
1615169100000|2021-03-08 02:05:00|38409|38255.6|38409.1|38255.7|38416|38262.6|38403.6|38250.2|0
1615169400000|2021-03-08 02:10:00|38407.9|38254.5|38392.9|38239.7|38427.5|38274.1|38392.9|38239.7|0
1615169700000|2021-03-08 02:15:00|38370.6|38217.4|38262.1|38109.3|38370.6|38217.4|38262.1|38109.3|0
1615170000000|2021-03-08 02:20:00|38285.9|38133.1|38229.5|38076.9|38296.7|38143.9|38229.5|38076.9|0
1615170300000|2021-03-08 02:25:00|38211.5|38058.9|38195.5|38043.1|38211.5|38058.9|38193.5|38041.1|0
1615170600000|2021-03-08 02:30:00|38193.4|38041|38164.8|38012.4|38193.4|38041|38164.8|38012.4|0
1615170900000|2021-03-08 02:35:00|38167.6|38015.2|38177.3|38024.9|38184|38031.6|38159.7|38007.3|0
1615171200000|2021-03-08 02:40:00|38189|38036.6|38166.4|38014|38196.8|38044.4|38166.4|38014|0
1615171500000|2021-03-08 02:45:00|38166.2|38013.8|38119.4|37967.2|38166.2|38013.8|38113.5|37961.3|0
1615171800000|2021-03-08 02:50:00|38121.1|37968.9|38159|38006.6|38166.2|38013.8|38108.4|37956.2|0
1615172100000|2021-03-08 02:55:00|38140.2|37988|38114.2|37962|38140.2|37988|38107.4|37955.2|0
1615172400000|2021-03-08 03:00:00|38108.9|37956.7|38081.2|37929.2|38114.7|37962.5|38067.4|37915.4|0
1615172700000|2021-03-08 03:05:00|38092.6|37940.6|38131.2|37979|38134.5|37982.3|38092.6|37940.6|0
1615173000000|2021-03-08 03:10:00|38135.6|37983.4|38164.4|38012|38164.4|38012|38135.6|37983.4|0
1615173300000|2021-03-08 03:15:00|38161.6|38009.2|38179.6|38027.2|38180.4|38028|38151.8|37999.4|0
1615173600000|2021-03-08 03:20:00|38175.7|38023.3|38148.4|37996.2|38175.7|38023.3|38148.4|37996.2|0
1615173900000|2021-03-08 03:25:00|38152.7|38000.3|38152.7|38000.3|38177.3|38024.9|38152.7|38000.3|0
1615174200000|2021-03-08 03:30:00|38139.6|37987.4|38133.1|37980.9|38139.6|37987.4|38128.3|37976.1|0
1615174500000|2021-03-08 03:35:00|38153|38000.6|38142.4|37990.2|38153|38000.6|38133.8|37981.6|0
1615174800000|2021-03-08 03:40:00|38150.3|37998.1|38094.2|37942.2|38150.3|37998.1|38094.2|37942.2|0
1615175100000|2021-03-08 03:45:00|38088.1|37936.1|38070.9|37918.9|38089.9|37937.9|38070.9|37918.9|0
1615175400000|2021-03-08 03:50:00|38082.5|37930.5|38089.4|37937.4|38110.4|37958.2|38074.3|37922.3|0
1615175700000|2021-03-08 03:55:00|38098.1|37946.1|38105.4|37953.2|38122.6|37970.4|38091.4|37939.4|0
1615176000000|2021-03-08 04:00:00|38105.9|37953.7|38088.9|37936.9|38105.9|37953.7|38088.9|37936.9|0
1615176300000|2021-03-08 04:05:00|38084.6|37932.6|38085.7|37933.7|38098.3|37946.3|38079.3|37927.3|0
1615176600000|2021-03-08 04:10:00|38089.2|37937.2|38090.7|37938.7|38090.8|37938.8|38075.7|37923.7|0
1615176900000|2021-03-08 04:15:00|38102.4|37950.2|38078.6|37926.6|38102.4|37950.2|38078.6|37926.6|0
1615177200000|2021-03-08 04:20:00|38067.4|37915.4|38064.3|37912.3|38067.4|37915.4|38041.5|37889.7|0
1615177500000|2021-03-08 04:25:00|38056.8|37904.8|38028|37876.2|38058|37906|38028|37876.2|0
1615177800000|2021-03-08 04:30:00|38018.6|37866.8|38027.2|37875.4|38027.2|37875.4|38017.7|37865.9|0
1615178100000|2021-03-08 04:35:00|38025.9|37874.1|38025.8|37874|38025.9|37874.1|38014.4|37862.6|0
1615178400000|2021-03-08 04:40:00|38012.6|37860.8|37986.8|37835.2|38013.1|37861.3|37986.8|37835.2|0
1615178700000|2021-03-08 04:45:00|37969.8|37818.2|37968.5|37816.9|37979|37827.4|37962|37810.4|0
1615179000000|2021-03-08 04:50:00|37979.4|37827.8|37963.6|37812|37981.1|37829.5|37963.6|37812|0
1615179300000|2021-03-08 04:55:00|37940.5|37789.1|37952.9|37801.3|37952.9|37801.3|37933.2|37781.8|0
1615245000000|2021-03-08 23:10:00|37455.2|37305.6|37509.2|37359.4|37509.2|37359.4|37356.8|37207.6|0
1615245300000|2021-03-08 23:15:00|37542.4|37392.6|37603.7|37453.5|37621.8|37471.6|37542.4|37392.6|0
1615245600000|2021-03-08 23:20:00|37629.1|37478.9|37796.9|37646.1|37796.9|37646.1|37623.3|37473.1|0
1615245900000|2021-03-08 23:25:00|37815.8|37664.8|37926.9|37775.5|37961.5|37809.9|37815.8|37664.8|0
1615246200000|2021-03-08 23:30:00|37876.9|37725.7|37925.4|37774|37928.4|37777|37876.9|37725.7|0
1615246500000|2021-03-08 23:35:00|37945|37793.6|37981.2|37829.6|38000.1|37848.5|37945|37793.6|0
1615246800000|2021-03-08 23:40:00|37985.8|37834.2|37998|37846.4|38039.1|37887.3|37984.8|37833.2|0
1615247100000|2021-03-08 23:45:00|37988.6|37837|37975.3|37823.7|37988.6|37837|37962.7|37811.1|0
1615247400000|2021-03-08 23:50:00|37982|37830.4|37962|37810.4|37982|37830.4|37937.1|37785.7|0
1615247700000|2021-03-08 23:55:00|37955.4|37803.8|37992.9|37841.3|38028.4|37876.6|37955.4|37803.8|0
1615248000000|2021-03-09 00:00:00|37990.5|37838.9|38014.9|37863.1|38017.3|37865.5|37990.5|37838.9|0
1615248300000|2021-03-09 00:05:00|38012.8|37861|38007.6|37855.8|38022|37870.2|37973.8|37822.2|0
1615248600000|2021-03-09 00:10:00|38031.6|37879.8|38135.8|37983.6|38137.6|37985.4|38031.6|37879.8|0
1615248900000|2021-03-09 00:15:00|38135.6|37983.4|38092.6|37940.6|38135.6|37983.4|38076|37924|0
1615249200000|2021-03-09 00:20:00|38085.3|37933.3|38043.5|37891.7|38085.3|37933.3|38042.2|37890.4|0
1615249500000|2021-03-09 00:25:00|38051.5|37899.5|38075.6|37923.6|38075.6|37923.6|38051.5|37899.5|0
1615249800000|2021-03-09 00:30:00|38068.4|37916.4|38109.2|37957|38138.5|37986.3|38068.4|37916.4|0
1615250100000|2021-03-09 00:35:00|38091.8|37939.8|38189.8|38037.4|38189.8|38037.4|38087.3|37935.3|0
1615250400000|2021-03-09 00:40:00|38240.9|38088.3|38258.4|38105.6|38297.4|38144.6|38240.2|38087.6|0
1615250700000|2021-03-09 00:45:00|38260.9|38108.1|38283.8|38131|38307.8|38154.8|38259.8|38107|0
1615251000000|2021-03-09 00:50:00|38288.5|38135.7|38322.2|38169.2|38322.2|38169.2|38283.8|38131|0
1615251300000|2021-03-09 00:55:00|38311.6|38158.6|38293.8|38141|38354.6|38201.4|38282.7|38129.9|0
1615251600000|2021-03-09 01:00:00|38314.6|38161.6|38353.2|38200|38353.2|38200|38281.4|38128.6|0
1615251900000|2021-03-09 01:05:00|38338|38185|38332.4|38179.4|38368.7|38215.5|38332.4|38179.4|0
1615252200000|2021-03-09 01:10:00|38332.6|38179.6|38371.6|38218.4|38372.5|38219.3|38300|38147.2|0
1615252500000|2021-03-09 01:15:00|38372.7|38219.5|38364.4|38211.2|38396.2|38243|38346.9|38193.9|0
1615252800000|2021-03-09 01:20:00|38314|38161|38313|38160|38333.3|38180.3|38285|38132.2|0
1615253100000|2021-03-09 01:25:00|38308.9|38155.9|38236.4|38083.8|38308.9|38155.9|38230.7|38078.1|0
1615253400000|2021-03-09 01:30:00|38247.5|38094.9|38250.4|38097.8|38260.2|38107.4|38222|38069.4|0
1615253700000|2021-03-09 01:35:00|38211.8|38059.2|38155.4|38003|38246.8|38094.2|38155.4|38003|0
1615254000000|2021-03-09 01:40:00|38140.3|37988.1|38060.5|37908.5|38140.3|37988.1|38040.4|37888.6|0
1615254300000|2021-03-09 01:45:00|38057.5|37905.5|38082.3|37930.3|38089.1|37937.1|38047|37895.2|0
1615254600000|2021-03-09 01:50:00|38075.1|37923.1|38095.9|37943.9|38110.1|37957.9|38075.1|37923.1|0
1615254900000|2021-03-09 01:55:00|38097.2|37945.2|38043.8|37892|38097.2|37945.2|38029.5|37877.7|0
1615255200000|2021-03-09 02:00:00|38054.5|37902.5|38080.8|37928.8|38080.8|37928.8|38054.5|37902.5|0
1615255500000|2021-03-09 02:05:00|38074.4|37922.4|38075.6|37923.6|38079.7|37927.7|38061.7|37909.7|0
1615255800000|2021-03-09 02:10:00|38060|37908|37984.7|37833.1|38060|37908|37984.7|37833.1|0
1615256100000|2021-03-09 02:15:00|38013.4|37861.6|38035.7|37883.9|38049.7|37897.9|38013.4|37861.6|0
1615256400000|2021-03-09 02:20:00|38049|37897.2|38016.4|37864.6|38049|37897.2|38006|37854.2|0
1615256700000|2021-03-09 02:25:00|38018.8|37867|38047.3|37895.5|38061.1|37909.1|38018.8|37867|0
1615257000000|2021-03-09 02:30:00|38046.5|37894.7|38073.6|37921.6|38079.4|37927.4|38041.7|37889.9|0
1615257300000|2021-03-09 02:35:00|38078.1|37926.1|38077|37925|38092.2|37940.2|38077|37925|0
1615257600000|2021-03-09 02:40:00|38073|37921|38092.6|37940.6|38092.6|37940.6|38047.4|37895.6|0
1615257900000|2021-03-09 02:45:00|38104.8|37952.6|38141.3|37989.1|38159.5|38007.1|38104.8|37952.6|0
1615258200000|2021-03-09 02:50:00|38156.9|38004.5|38165.6|38013.2|38183.1|38030.7|38152.7|38000.3|0
1615258500000|2021-03-09 02:55:00|38172.6|38020.2|38171.4|38019|38186.6|38034.2|38171.4|38019|0
1615258800000|2021-03-09 03:00:00|38175.4|38023|38167.6|38015.2|38181.8|38029.4|38144.7|37992.5|0
1615259100000|2021-03-09 03:05:00|38165.8|38013.4|38174.8|38022.4|38194.9|38042.5|38165.8|38013.4|0
1615259400000|2021-03-09 03:10:00|38171|38018.6|38168.4|38016|38174.9|38022.5|38159.9|38007.5|0
1615259700000|2021-03-09 03:15:00|38176.1|38023.7|38192|38039.6|38204.5|38051.9|38173.5|38021.1|0
1615260000000|2021-03-09 03:20:00|38188|38035.6|38192.1|38039.7|38202.3|38049.7|38188|38035.6|0
1615260300000|2021-03-09 03:25:00|38181.1|38028.7|38170.2|38017.8|38186.3|38033.9|38162.2|38009.8|0
1615260600000|2021-03-09 03:30:00|38167.7|38015.3|38119.4|37967.2|38168.8|38016.4|38119.4|37967.2|0
1615260900000|2021-03-09 03:35:00|38120.5|37968.3|38138.3|37986.1|38138.3|37986.1|38115.9|37963.7|0
1615261200000|2021-03-09 03:40:00|38131|37978.8|38153.6|38001.2|38153.6|38001.2|38126.8|37974.6|0
1615261500000|2021-03-09 03:45:00|38143.1|37990.9|38142|37989.8|38143.1|37990.9|38132|37979.8|0
1615261800000|2021-03-09 03:50:00|38141.3|37989.1|38190.4|38038|38190.4|38038|38141.3|37989.1|0
1615262100000|2021-03-09 03:55:00|38203.5|38050.9|38214.6|38062|38219.2|38066.6|38187.7|38035.3|0
1615262400000|2021-03-09 04:00:00|38211.4|38058.8|38233|38080.4|38244.3|38091.7|38211.4|38058.8|0
1615262700000|2021-03-09 04:05:00|38230.2|38077.6|38226.8|38074.2|38234.6|38082|38224.2|38071.6|0
1615263000000|2021-03-09 04:10:00|38212.5|38059.9|38207.2|38054.6|38227.1|38074.5|38195.8|38043.4|0
1615263300000|2021-03-09 04:15:00|38196.3|38043.9|38162.9|38010.5|38203.9|38051.3|38162.9|38010.5|0
1615263600000|2021-03-09 04:20:00|38165.2|38012.8|38163|38010.6|38176.9|38024.5|38161.8|38009.4|0
1615263900000|2021-03-09 04:25:00|38162.6|38010.2|38214.4|38061.8|38214.4|38061.8|38159.7|38007.3|0
1615264200000|2021-03-09 04:30:00|38202.6|38050|38266.4|38113.6|38266.4|38113.6|38202.6|38050|0
1615264500000|2021-03-09 04:35:00|38248.4|38095.8|38246.1|38093.5|38248.4|38095.8|38237.4|38084.8|0
1615264800000|2021-03-09 04:40:00|38240.6|38088|38244|38091.4|38256.5|38103.7|38240.6|38088|0
1615265100000|2021-03-09 04:45:00|38230|38077.4|38261.6|38108.8|38261.6|38108.8|38227.4|38074.8|0
1615265400000|2021-03-09 04:50:00|38271|38118.2|38222.9|38070.3|38271.7|38118.9|38221.9|38069.3|0
1615265700000|2021-03-09 04:55:00|38226.6|38074|38271.6|38118.8|38271.6|38118.8|38222.7|38070.1|0
1615331400000|2021-03-09 23:10:00|38698|38543.6|38907.5|38752.1|38907.5|38752.1|38698|38543.6|0
1615331700000|2021-03-09 23:15:00|38905.9|38750.5|38882.4|38727.2|38905.9|38750.5|38781.3|38626.5|0
1615332000000|2021-03-09 23:20:00|38866.4|38711.2|38913.2|38757.8|38924.6|38769.2|38866.4|38711.2|0
1615332300000|2021-03-09 23:25:00|38955.4|38799.8|38939.7|38784.3|39003.4|38847.6|38939.7|38784.3|0
1615332600000|2021-03-09 23:30:00|38912.8|38757.4|38823.7|38668.7|38912.8|38757.4|38823.7|38668.7|0
1615332900000|2021-03-09 23:35:00|38825.8|38670.8|38808.7|38653.7|38827.9|38672.9|38797.5|38642.7|0
1615333200000|2021-03-09 23:40:00|38797.5|38642.7|38775.1|38620.3|38811.5|38656.5|38764.2|38609.4|0
1615333500000|2021-03-09 23:45:00|38783.4|38628.6|38807.3|38652.3|38807.3|38652.3|38776.8|38622|0
1615333800000|2021-03-09 23:50:00|38809.7|38654.7|38739.7|38585.1|38809.7|38654.7|38739.7|38585.1|0
1615334100000|2021-03-09 23:55:00|38737.7|38583.1|38834.6|38679.6|38834.6|38679.6|38737.7|38583.1|0
1615334400000|2021-03-10 00:00:00|38830.7|38675.7|38807.5|38652.5|38830.7|38675.7|38767.2|38612.4|0
1615334700000|2021-03-10 00:05:00|38797.3|38642.5|38817.8|38662.8|38817.8|38662.8|38766.8|38612|0
1615335000000|2021-03-10 00:10:00|38834.7|38679.7|38851.6|38696.6|38861.8|38706.6|38820.2|38665.2|0
1615335300000|2021-03-10 00:15:00|38838.6|38683.6|38731.4|38576.8|38846.4|38691.4|38731.4|38576.8|0
1615335600000|2021-03-10 00:20:00|38715.2|38560.6|38740.8|38586.2|38740.8|38586.2|38651.4|38497.2|0
1615335900000|2021-03-10 00:25:00|38762.7|38607.9|38748.8|38594.2|38783.9|38629.1|38742.8|38588.2|0
1615336200000|2021-03-10 00:30:00|38748.6|38594|38716.8|38562.2|38752.8|38598|38716.8|38562.2|0
1615336500000|2021-03-10 00:35:00|38734.8|38580.2|38730.6|38576|38736.2|38581.6|38723.1|38568.5|0
1615336800000|2021-03-10 00:40:00|38744.1|38589.5|38670.2|38515.8|38744.1|38589.5|38670.2|38515.8|0
1615337100000|2021-03-10 00:45:00|38670|38515.6|38747.6|38593|38747.6|38593|38668.2|38513.8|0
1615337400000|2021-03-10 00:50:00|38745.8|38591.2|38699.2|38544.8|38745.8|38591.2|38662.2|38507.8|0
1615337700000|2021-03-10 00:55:00|38707.1|38552.5|38668.9|38514.5|38718.5|38563.9|38668.9|38514.5|0
1615338000000|2021-03-10 01:00:00|38671.6|38517.2|38664|38509.6|38707|38552.4|38664|38509.6|0
1615338300000|2021-03-10 01:05:00|38671.9|38517.5|38735.2|38580.6|38735.2|38580.6|38671.9|38517.5|0
1615338600000|2021-03-10 01:10:00|38724|38569.4|38718.3|38563.7|38745.4|38590.8|38715.7|38561.1|0
1615338900000|2021-03-10 01:15:00|38728.3|38573.7|38705.7|38551.1|38743.6|38589|38694.7|38540.3|0
1615339200000|2021-03-10 01:20:00|38678.2|38523.8|38617.8|38463.6|38689.9|38535.5|38617.8|38463.6|0
1615339500000|2021-03-10 01:25:00|38602.9|38448.7|38604.7|38450.5|38612.5|38458.3|38596.7|38442.7|0
1615339800000|2021-03-10 01:30:00|38608.5|38454.3|38511.9|38358.1|38608.5|38454.3|38502.7|38348.9|0
1615340100000|2021-03-10 01:35:00|38514.1|38360.3|38535.2|38381.4|38537.5|38383.7|38514.1|38360.3|0
1615340400000|2021-03-10 01:40:00|38530.6|38376.8|38601.7|38447.7|38601.7|38447.7|38530.6|38376.8|0
1615340700000|2021-03-10 01:45:00|38600.8|38446.8|38666.8|38512.4|38666.8|38512.4|38588.1|38434.1|0
1615341000000|2021-03-10 01:50:00|38659.6|38505.2|38660|38505.6|38668.3|38513.9|38651.4|38497.2|0
1615341300000|2021-03-10 01:55:00|38649.3|38495.1|38642.7|38488.5|38649.3|38495.1|38619.4|38465.2|0
1615341600000|2021-03-10 02:00:00|38643.9|38489.7|38732.5|38577.9|38732.5|38577.9|38643.9|38489.7|0
1615341900000|2021-03-10 02:05:00|38731|38576.4|38656.5|38502.1|38731|38576.4|38656.5|38502.1|0
1615342200000|2021-03-10 02:10:00|38661.6|38507.2|38738.8|38584.2|38745.4|38590.8|38661.6|38507.2|0
1615342500000|2021-03-10 02:15:00|38742.8|38588.2|38769.4|38614.6|38779.5|38624.7|38730.6|38576|0
1615342800000|2021-03-10 02:20:00|38775.7|38620.9|38762|38607.2|38794.3|38639.5|38754.1|38599.3|0
1615343100000|2021-03-10 02:25:00|38760.4|38605.6|38807.8|38652.8|38807.8|38652.8|38760.4|38605.6|0
1615343400000|2021-03-10 02:30:00|38811|38656|38816.8|38661.8|38825.7|38670.7|38798.4|38643.6|0
1615343700000|2021-03-10 02:35:00|38829.1|38674.1|38828.6|38673.6|38844.7|38689.7|38819.5|38664.5|0
1615344000000|2021-03-10 02:40:00|38829.9|38674.9|38830.1|38675.1|38837|38682|38824.8|38669.8|0
1615344300000|2021-03-10 02:45:00|38834.4|38679.4|38801.9|38647.1|38835.1|38680.1|38797.1|38642.3|0
1615344600000|2021-03-10 02:50:00|38797.9|38643.1|38823.9|38668.9|38823.9|38668.9|38780.2|38625.4|0
1615344900000|2021-03-10 02:55:00|38820.3|38665.3|38827.9|38672.9|38837.7|38682.7|38816.3|38661.3|0
1615345200000|2021-03-10 03:00:00|38827.7|38672.7|38838.6|38683.6|38838.6|38683.6|38809.1|38654.1|0
1615345500000|2021-03-10 03:05:00|38833.3|38678.3|38799|38644.2|38841.6|38686.6|38794.7|38639.9|0
1615345800000|2021-03-10 03:10:00|38796.9|38642.1|38819.5|38664.5|38822.4|38667.4|38796.9|38642.1|0
1615346100000|2021-03-10 03:15:00|38818.4|38663.4|38826.4|38671.4|38827|38672|38810.3|38655.3|0
1615346400000|2021-03-10 03:20:00|38829.3|38674.3|38818.7|38663.7|38832.6|38677.6|38818.7|38663.7|0
1615346700000|2021-03-10 03:25:00|38824.4|38669.4|38824.1|38669.1|38832.7|38677.7|38811.8|38656.8|0
1615347000000|2021-03-10 03:30:00|38825.1|38670.1|38822.6|38667.6|38833|38678|38813.4|38658.4|0
1615347300000|2021-03-10 03:35:00|38821.9|38666.9|38784.8|38630|38826.3|38671.3|38784.8|38630|0
1615347600000|2021-03-10 03:40:00|38781|38626.2|38788.7|38633.9|38790.7|38635.9|38780.3|38625.5|0
1615347900000|2021-03-10 03:45:00|38765.1|38610.3|38796.4|38641.6|38804.4|38649.4|38765.1|38610.3|0
1615348200000|2021-03-10 03:50:00|38798.2|38643.4|38795.2|38640.4|38812.7|38657.7|38789.8|38635|0
1615348500000|2021-03-10 03:55:00|38787.1|38632.3|38787.4|38632.6|38787.9|38633.1|38773.8|38619|0
1615348800000|2021-03-10 04:00:00|38807.2|38652.2|38718.4|38563.8|38807.2|38652.2|38718.4|38563.8|0
1615349100000|2021-03-10 04:05:00|38724.3|38569.7|38725.6|38571|38749.3|38594.7|38720.2|38565.6|0
1615349400000|2021-03-10 04:10:00|38715.5|38560.9|38731.1|38576.5|38731.8|38577.2|38713|38558.4|0
1615349700000|2021-03-10 04:15:00|38732.7|38578.1|38720.4|38565.8|38741.5|38586.9|38713.2|38558.6|0
1615350000000|2021-03-10 04:20:00|38721.6|38567|38700.4|38546|38721.6|38567|38689.5|38535.1|0
1615350300000|2021-03-10 04:25:00|38699.6|38545.2|38714.9|38560.3|38732.3|38577.7|38699|38544.6|0
1615350600000|2021-03-10 04:30:00|38704.1|38549.5|38715.2|38560.6|38715.2|38560.6|38678.2|38523.8|0
1615350900000|2021-03-10 04:35:00|38712|38557.4|38681.8|38527.4|38712|38557.4|38681.8|38527.4|0
1615351200000|2021-03-10 04:40:00|38684.7|38530.3|38641.7|38487.5|38684.7|38530.3|38641.7|38487.5|0
1615351500000|2021-03-10 04:45:00|38641.9|38487.7|38669.1|38514.7|38708.7|38554.1|38641.9|38487.7|0
1615351800000|2021-03-10 04:50:00|38681.6|38527.2|38607.5|38453.3|38681.6|38527.2|38607.5|38453.3|0
1615352100000|2021-03-10 04:55:00|38606.1|38451.9|38540.1|38386.3|38606.1|38451.9|38517.6|38363.8|0
1615417800000|2021-03-10 23:10:00|38689.5|38535.1|38504.8|38351|38689.5|38535.1|38492.7|38339.1|0
1615418100000|2021-03-10 23:15:00|38474.2|38320.6|38492.6|38339|38525.5|38371.7|38453|38299.4|0
1615418400000|2021-03-10 23:20:00|38493.1|38339.5|38413.9|38260.5|38519.1|38365.3|38385|38231.8|0
1615418700000|2021-03-10 23:25:00|38347.4|38194.4|38428.2|38274.8|38441.9|38288.5|38300.6|38147.8|0
1615419000000|2021-03-10 23:30:00|38437.9|38284.5|38371.6|38218.4|38464.7|38311.1|38371.6|38218.4|0
1615419300000|2021-03-10 23:35:00|38400.2|38247|38484.3|38330.7|38509.7|38355.9|38400.2|38247|0
1615419600000|2021-03-10 23:40:00|38470.1|38316.5|38515.7|38361.9|38523|38369.2|38470.1|38316.5|0
1615419900000|2021-03-10 23:45:00|38507.3|38353.5|38485.9|38332.3|38521.7|38367.9|38484.2|38330.6|0
1615420200000|2021-03-10 23:50:00|38475.5|38321.9|38452.1|38298.5|38501|38347.4|38433.6|38280.2|0
1615420500000|2021-03-10 23:55:00|38460.6|38307|38436.8|38283.4|38460.6|38307|38436.8|38283.4|0
1615420800000|2021-03-11 00:00:00|38420.2|38266.8|38457.7|38304.1|38458|38304.4|38416.3|38262.9|0
1615421100000|2021-03-11 00:05:00|38450.4|38297|38413.3|38259.9|38459.3|38305.7|38349.1|38196.1|0
1615421400000|2021-03-11 00:10:00|38424.3|38270.9|38499.8|38346.2|38499.8|38346.2|38424.3|38270.9|0
1615421700000|2021-03-11 00:15:00|38493.2|38339.6|38476.7|38323.1|38507.7|38353.9|38460.7|38307.1|0
1615422000000|2021-03-11 00:20:00|38469.7|38316.1|38383.2|38230|38469.7|38316.1|38380.5|38227.3|0
1615422300000|2021-03-11 00:25:00|38364.6|38211.4|38348.3|38195.3|38364.6|38211.4|38301.7|38148.7|0
1615422600000|2021-03-11 00:30:00|38351.6|38198.5|38331.9|38178.9|38351.6|38198.5|38329.6|38176.6|0
1615422900000|2021-03-11 00:35:00|38334.8|38181.8|38282.5|38129.7|38334.8|38181.8|38278.5|38125.7|0
1615423200000|2021-03-11 00:40:00|38295.6|38142.8|38208.7|38056.1|38295.6|38142.8|38208.7|38056.1|0
1615423500000|2021-03-11 00:45:00|38213.8|38061.2|38203.2|38050.6|38261.4|38108.6|38203.2|38050.6|0
1615423800000|2021-03-11 00:50:00|38201.9|38049.3|38194.6|38042.2|38232.8|38080.2|38185.2|38032.8|0
1615424100000|2021-03-11 00:55:00|38170.3|38017.9|38190.5|38038.1|38190.5|38038.1|38157.9|38005.5|0
1615424400000|2021-03-11 01:00:00|38189.9|38037.5|38263.9|38111.1|38264.5|38111.7|38186.7|38034.3|0
1615424700000|2021-03-11 01:05:00|38272.7|38119.9|38349.8|38196.8|38349.8|38196.8|38272.7|38119.9|0
1615425000000|2021-03-11 01:10:00|38363.8|38210.6|38342.2|38189.2|38381.7|38228.5|38342.2|38189.2|0
1615425300000|2021-03-11 01:15:00|38359.9|38206.7|38335|38182|38374.3|38221.1|38335|38182|0
1615425600000|2021-03-11 01:20:00|38312.7|38159.7|38286.4|38133.6|38327.7|38174.7|38281|38128.2|0
1615425900000|2021-03-11 01:25:00|38302.1|38149.1|38268.3|38115.5|38315.2|38162.2|38258.4|38105.6|0
1615426200000|2021-03-11 01:30:00|38246.7|38094.1|38293.6|38140.8|38293.6|38140.8|38246.7|38094.1|0
1615426500000|2021-03-11 01:35:00|38303.3|38150.3|38298|38145.2|38327.7|38174.7|38290|38137.2|0
1615426800000|2021-03-11 01:40:00|38300.1|38147.3|38320.5|38167.5|38320.5|38167.5|38272.6|38119.8|0
1615427100000|2021-03-11 01:45:00|38334.9|38181.9|38456.3|38302.7|38456.3|38302.7|38334.9|38181.9|0
1615427400000|2021-03-11 01:50:00|38468.8|38315.2|38488.6|38335|38489.8|38336.2|38461.1|38307.5|0
1615427700000|2021-03-11 01:55:00|38510.1|38356.3|38511.1|38357.3|38531.8|38378|38497.5|38343.9|0
1615428000000|2021-03-11 02:00:00|38516.5|38362.7|38520.3|38366.5|38523.1|38369.3|38479.1|38325.5|0
1615428300000|2021-03-11 02:05:00|38550.2|38396.4|38535.6|38381.8|38550.2|38396.4|38527|38373.2|0
1615428600000|2021-03-11 02:10:00|38527.8|38374|38533.8|38380|38542.9|38389.1|38500.9|38347.3|0
1615428900000|2021-03-11 02:15:00|38534.1|38380.3|38554.1|38400.1|38561|38407|38534.1|38380.3|0
1615429200000|2021-03-11 02:20:00|38563|38409|38557.8|38403.8|38568.8|38414.8|38552.6|38398.6|0
1615429500000|2021-03-11 02:25:00|38562.8|38408.8|38575|38421|38592.3|38438.3|38562.8|38408.8|0
1615429800000|2021-03-11 02:30:00|38582.7|38428.7|38552.1|38398.1|38582.7|38428.7|38552.1|38398.1|0
1615430100000|2021-03-11 02:35:00|38555.9|38401.9|38473.4|38319.8|38555.9|38401.9|38456.3|38302.7|0
1615430400000|2021-03-11 02:40:00|38479.1|38325.5|38466.7|38313.1|38483|38329.4|38462.8|38309.2|0
1615430700000|2021-03-11 02:45:00|38461.5|38307.9|38446.4|38293|38470.9|38317.3|38441.6|38288.2|0
1615431000000|2021-03-11 02:50:00|38427.9|38274.5|38426.2|38272.8|38432.8|38279.4|38408.7|38255.3|0
1615431300000|2021-03-11 02:55:00|38422.9|38269.5|38419.8|38266.4|38436.3|38282.9|38403.8|38250.4|0
1615431600000|2021-03-11 03:00:00|38421.6|38268.2|38437.6|38284.2|38445.8|38292.4|38400.6|38247.4|0
1615431900000|2021-03-11 03:05:00|38434.4|38281|38410.4|38257|38447.3|38293.9|38410.4|38257|0
1615432200000|2021-03-11 03:10:00|38422.6|38269.2|38412.6|38259.2|38422.6|38269.2|38396.7|38243.5|0
1615432500000|2021-03-11 03:15:00|38417.3|38263.9|38422.1|38268.7|38443.2|38289.8|38404.1|38250.7|0
1615432800000|2021-03-11 03:20:00|38406.7|38253.3|38403.3|38249.9|38423|38269.6|38400.9|38247.7|0
1615433100000|2021-03-11 03:25:00|38412.4|38259|38405.9|38252.5|38413|38259.6|38388.4|38235.2|0
1615433400000|2021-03-11 03:30:00|38408|38254.6|38439|38285.6|38439|38285.6|38396.4|38243.2|0
1615433700000|2021-03-11 03:35:00|38430.2|38276.8|38456.4|38302.8|38458.2|38304.6|38426.8|38273.4|0
1615434000000|2021-03-11 03:40:00|38459.2|38305.6|38407.7|38254.3|38463.4|38309.8|38407.7|38254.3|0
1615434300000|2021-03-11 03:45:00|38404.7|38251.3|38409.8|38256.4|38424.5|38271.1|38402.8|38249.4|0
1615434600000|2021-03-11 03:50:00|38415|38261.6|38457.6|38304|38458.6|38305|38415|38261.6|0
1615434900000|2021-03-11 03:55:00|38462.4|38308.8|38441.3|38287.9|38462.4|38308.8|38431.3|38277.9|0
1615435200000|2021-03-11 04:00:00|38428|38274.6|38467.4|38313.8|38467.4|38313.8|38413.1|38259.7|0
1615435500000|2021-03-11 04:05:00|38493.6|38340|38508.4|38354.6|38512.1|38358.3|38485.1|38331.5|0
1615435800000|2021-03-11 04:10:00|38486.8|38333.2|38479.9|38326.3|38493.2|38339.6|38477.8|38324.2|0
1615436100000|2021-03-11 04:15:00|38480.6|38327|38530.5|38376.7|38530.5|38376.7|38480.6|38327|0
1615436400000|2021-03-11 04:20:00|38550.1|38396.3|38547.9|38394.1|38558.9|38404.9|38539.4|38385.6|0
1615436700000|2021-03-11 04:25:00|38554.8|38400.8|38582.4|38428.4|38582.4|38428.4|38553.8|38399.8|0
1615437000000|2021-03-11 04:30:00|38598.2|38444.2|38554.1|38400.1|38598.2|38444.2|38554.1|38400.1|0
1615437300000|2021-03-11 04:35:00|38546.7|38392.9|38602.8|38448.6|38602.8|38448.6|38546.7|38392.9|0
1615437600000|2021-03-11 04:40:00|38594.3|38440.3|38551.1|38397.3|38594.4|38440.4|38551.1|38397.3|0
1615437900000|2021-03-11 04:45:00|38540.5|38386.7|38565.1|38411.1|38580.9|38426.9|38540.5|38386.7|0
1615438200000|2021-03-11 04:50:00|38565.9|38411.9|38565|38411|38580.1|38426.1|38556.3|38402.3|0
1615438500000|2021-03-11 04:55:00|38559.8|38405.8|38591.6|38437.6|38594.3|38440.3|38559.8|38405.8|0
1615504200000|2021-03-11 23:10:00|38732.2|38577.6|38813.3|38658.3|38813.3|38658.3|38706.4|38551.8|0
1615504500000|2021-03-11 23:15:00|38881.7|38726.5|38862|38706.8|38886.2|38731|38828.4|38673.4|0
1615504800000|2021-03-11 23:20:00|38894.6|38739.4|38853.7|38698.5|38899.3|38744.1|38853.7|38698.5|0
1615505100000|2021-03-11 23:25:00|38855.6|38700.4|38904.4|38749|38904.4|38749|38855.6|38700.4|0
1615505400000|2021-03-11 23:30:00|38901.3|38746.1|38886.7|38731.5|38901.3|38746.1|38867.2|38712|0
1615505700000|2021-03-11 23:35:00|38887.5|38732.3|38839.4|38684.4|38887.5|38732.3|38812.1|38657.1|0
1615506000000|2021-03-11 23:40:00|38856.6|38701.4|38848.6|38693.6|38870.5|38715.3|38826.1|38671.1|0
1615506300000|2021-03-11 23:45:00|38848.8|38693.8|38798.6|38643.8|38848.8|38693.8|38798.6|38643.8|0
1615506600000|2021-03-11 23:50:00|38780.5|38625.7|38803.4|38648.4|38803.4|38648.4|38775.3|38620.5|0
1615506900000|2021-03-11 23:55:00|38806.8|38651.8|38849.2|38694.2|38849.2|38694.2|38806.8|38651.8|0
1615507200000|2021-03-12 00:00:00|38866.5|38711.3|38842.6|38687.6|38866.5|38711.3|38833.6|38678.6|0
1615507500000|2021-03-12 00:05:00|38850.1|38695.1|38802.5|38647.6|38850.1|38695.1|38802.5|38647.6|0
1615507800000|2021-03-12 00:10:00|38782.9|38628.1|38713.4|38558.8|38798.8|38644|38713.4|38558.8|0
1615508100000|2021-03-12 00:15:00|38710.2|38555.6|38689.4|38535|38716.4|38561.8|38684.1|38529.7|0
1615508400000|2021-03-12 00:20:00|38680.4|38526|38629.8|38475.6|38680.4|38526|38606|38451.8|0
1615508700000|2021-03-12 00:25:00|38657.2|38502.8|38596.9|38442.9|38657.2|38502.8|38596.9|38442.9|0
1615509000000|2021-03-12 00:30:00|38602.9|38448.7|38629.2|38475|38629.2|38475|38580.5|38426.5|0
1615509300000|2021-03-12 00:35:00|38620.3|38466.1|38682|38527.6|38682|38527.6|38620.3|38466.1|0
1615509600000|2021-03-12 00:40:00|38686.7|38532.3|38726.8|38572.2|38727.8|38573.2|38686.7|38532.3|0
1615509900000|2021-03-12 00:45:00|38719.4|38564.8|38710.7|38556.1|38725.8|38571.2|38710.7|38556.1|0
1615510200000|2021-03-12 00:50:00|38719.7|38565.1|38744.7|38590.1|38754.3|38599.5|38715.4|38560.8|0
1615510500000|2021-03-12 00:55:00|38753.1|38598.3|38776.9|38622.1|38804.9|38649.9|38753.1|38598.3|0
1615510800000|2021-03-12 01:00:00|38773.4|38618.6|38783.3|38628.5|38791.7|38636.9|38766.6|38611.8|0
1615511100000|2021-03-12 01:05:00|38772.6|38617.8|38793|38638.2|38803.1|38648.1|38772.6|38617.8|0
1615511400000|2021-03-12 01:10:00|38802.7|38647.7|38766.3|38611.5|38802.7|38647.7|38764|38609.2|0
1615511700000|2021-03-12 01:15:00|38758.5|38603.7|38788.8|38634|38788.8|38634|38747|38592.4|0
1615512000000|2021-03-12 01:20:00|38782.7|38627.9|38819.5|38664.5|38834.8|38679.8|38782.7|38627.9|0
1615512300000|2021-03-12 01:25:00|38809.3|38654.3|38825.5|38670.5|38825.5|38670.5|38805|38650|0
1615512600000|2021-03-12 01:30:00|38838.6|38683.6|38906|38750.6|38917.2|38761.8|38838.6|38683.6|0
1615512900000|2021-03-12 01:35:00|38917.8|38762.4|38925.3|38769.9|38947.9|38792.5|38917.8|38762.4|0
1615513200000|2021-03-12 01:40:00|38928.9|38773.5|38915.2|38759.8|38928.9|38773.5|38900|38744.8|0
1615513500000|2021-03-12 01:45:00|38915.4|38760|38924.3|38768.9|38937.9|38782.5|38909.9|38754.5|0
1615513800000|2021-03-12 01:50:00|38924.9|38769.5|38939.8|38784.4|38957.5|38801.9|38917|38761.6|0
1615514100000|2021-03-12 01:55:00|38940|38784.6|38949.7|38794.3|38976.5|38820.9|38940|38784.6|0
1615514400000|2021-03-12 02:00:00|38953.6|38798|38951.4|38796|38963.9|38808.3|38949.2|38793.8|0
1615514700000|2021-03-12 02:05:00|38955.1|38799.5|38915.4|38760|38955.1|38799.5|38906.5|38751.1|0
1615515000000|2021-03-12 02:10:00|38910.9|38755.5|38954.4|38798.8|38962.2|38806.6|38909.1|38753.7|0
1615515300000|2021-03-12 02:15:00|38951.9|38796.5|38932.4|38777|38966.5|38810.9|38932.4|38777|0
1615515600000|2021-03-12 02:20:00|38928.1|38772.7|38892.7|38737.5|38929|38773.6|38892.7|38737.5|0
1615515900000|2021-03-12 02:25:00|38893.9|38738.7|38831.5|38676.5|38893.9|38738.7|38831.5|38676.5|0
1615516200000|2021-03-12 02:30:00|38842.3|38687.3|38843.6|38688.6|38847.5|38692.5|38834.6|38679.6|0
1615516500000|2021-03-12 02:35:00|38848.2|38693.2|38836.6|38681.6|38848.2|38693.2|38830.1|38675.1|0
1615516800000|2021-03-12 02:40:00|38828.3|38673.3|38812.7|38657.7|38828.3|38673.3|38810.6|38655.6|0
1615517100000|2021-03-12 02:45:00|38813|38658|38781|38626.2|38820.2|38665.2|38781|38626.2|0
1615517400000|2021-03-12 02:50:00|38783.8|38629|38789.6|38634.8|38793.1|38638.3|38773.5|38618.7|0
1615517700000|2021-03-12 02:55:00|38792.3|38637.5|38799.5|38644.7|38810.5|38655.5|38790.4|38635.6|0
1615518000000|2021-03-12 03:00:00|38795.1|38640.3|38802.6|38647.6|38810.7|38655.7|38793.3|38638.5|0
1615518300000|2021-03-12 03:05:00|38800.1|38645.3|38776.4|38621.6|38805.6|38650.6|38776.4|38621.6|0
1615518600000|2021-03-12 03:10:00|38792.8|38638|38789.5|38634.7|38793.1|38638.3|38781.7|38626.9|0
1615518900000|2021-03-12 03:15:00|38793.7|38638.9|38788.4|38633.6|38793.7|38638.9|38775.9|38621.1|0
1615519200000|2021-03-12 03:20:00|38790.1|38635.3|38779.6|38624.8|38794.2|38639.4|38778|38623.2|0
1615519500000|2021-03-12 03:25:00|38777.8|38623|38785.1|38630.3|38785.1|38630.3|38767.1|38612.3|0
1615519800000|2021-03-12 03:30:00|38788.4|38633.6|38789.9|38635.1|38789.9|38635.1|38774.3|38619.5|0
1615520100000|2021-03-12 03:35:00|38779.2|38624.4|38747|38592.4|38779.2|38624.4|38747|38592.4|0
1615520400000|2021-03-12 03:40:00|38746.2|38591.6|38729.6|38575|38746.2|38591.6|38725.7|38571.1|0
1615520700000|2021-03-12 03:45:00|38725.5|38570.9|38726.3|38571.7|38726.3|38571.7|38710.6|38556|0
1615521000000|2021-03-12 03:50:00|38721|38566.4|38726|38571.4|38735.5|38580.9|38721|38566.4|0
1615521300000|2021-03-12 03:55:00|38715.5|38560.9|38713.5|38558.9|38721.7|38567.1|38708.5|38553.9|0
1615521600000|2021-03-12 04:00:00|38714.3|38559.7|38725.6|38571|38725.6|38571|38701.2|38546.8|0
1615521900000|2021-03-12 04:05:00|38729|38574.4|38726.5|38571.9|38740.3|38585.7|38718.6|38564|0
1615522200000|2021-03-12 04:10:00|38725.7|38571.1|38730.3|38575.7|38730.3|38575.7|38722.2|38567.6|0
1615522500000|2021-03-12 04:15:00|38722.3|38567.7|38728.4|38573.8|38735.5|38580.9|38715.9|38561.3|0
1615522800000|2021-03-12 04:20:00|38718.5|38563.9|38729.7|38575.1|38730.6|38576|38715.9|38561.3|0
1615523100000|2021-03-12 04:25:00|38715.3|38560.7|38721.4|38566.8|38728.9|38574.3|38711|38556.4|0
1615523400000|2021-03-12 04:30:00|38722.3|38567.7|38719|38564.4|38723.8|38569.2|38708.6|38554|0
1615523700000|2021-03-12 04:35:00|38713|38558.4|38699.9|38545.5|38713.9|38559.3|38695.9|38541.5|0
1615524000000|2021-03-12 04:40:00|38701.6|38547.2|38738|38583.4|38745.7|38591.1|38701.6|38547.2|0
1615524300000|2021-03-12 04:45:00|38728.2|38573.6|38703|38548.4|38728.2|38573.6|38700.8|38546.4|0
1615524600000|2021-03-12 04:50:00|38707.4|38552.8|38749.1|38594.5|38755.1|38600.3|38707.4|38552.8|0
1615524900000|2021-03-12 04:55:00|38753.4|38598.6|38777.1|38622.3|38786.7|38631.9|38753.4|38598.6|0
1615763400000|2021-03-14 23:10:00|38730.3|38575.7|38786.4|38631.6|38845.3|38690.3|38722|38567.4|0
1615763700000|2021-03-14 23:15:00|38744.7|38590.1|38764|38609.2|38777.2|38622.4|38724.9|38570.3|0
1615764000000|2021-03-14 23:20:00|38755|38600.2|38832.4|38677.4|38857.9|38702.7|38755|38600.2|0
1615764300000|2021-03-14 23:25:00|38841.1|38686.1|38935.1|38779.7|38935.1|38779.7|38819|38664|0
1615764600000|2021-03-14 23:30:00|38938.1|38782.7|38935.9|38780.5|38953.4|38797.8|38919.7|38764.3|0
1615764900000|2021-03-14 23:35:00|38921.3|38765.9|38961.5|38805.9|38963.2|38807.6|38906.4|38751|0
1615765200000|2021-03-14 23:40:00|38967.3|38811.7|38993.6|38838|39010.1|38854.3|38955.4|38799.8|0
1615765500000|2021-03-14 23:45:00|38980.5|38824.9|38979.8|38824.2|38984.1|38828.5|38966.3|38810.7|0
1615765800000|2021-03-14 23:50:00|38975.1|38819.5|38897.5|38742.3|38984.6|38829|38897.5|38742.3|0
1615766100000|2021-03-14 23:55:00|38893.3|38738.1|38844.3|38689.3|38916.6|38761.2|38844.3|38689.3|0
1615766400000|2021-03-15 00:00:00|38868.7|38713.5|38892.1|38736.9|38895.4|38740.2|38851.7|38696.7|0
1615766700000|2021-03-15 00:05:00|38894.1|38738.9|38942.1|38786.7|38958.2|38802.6|38894.1|38738.9|0
1615767000000|2021-03-15 00:10:00|38931|38775.6|38904.1|38748.7|38931|38775.6|38900.4|38745.2|0
1615767300000|2021-03-15 00:15:00|38899.7|38744.5|38917.2|38761.8|38918.5|38763.1|38899.7|38744.5|0
1615767600000|2021-03-15 00:20:00|38918.5|38763.1|38975.5|38819.9|38975.5|38819.9|38916.5|38761.1|0
1615767900000|2021-03-15 00:25:00|38971.3|38815.7|38986.5|38830.9|39011.8|38856|38951.5|38796.1|0
1615768200000|2021-03-15 00:30:00|38991.2|38835.6|39034.5|38878.7|39034.5|38878.7|38978.3|38822.7|0
1615768500000|2021-03-15 00:35:00|39050.6|38894.8|39020.2|38864.4|39069.9|38913.9|39020.2|38864.4|0
1615768800000|2021-03-15 00:40:00|39015.2|38859.4|39012.8|38857|39027.4|38871.6|39011.8|38856|0
1615769100000|2021-03-15 00:45:00|39000.3|38844.7|38986.8|38831.2|39006.7|38850.9|38986.8|38831.2|0
1615769400000|2021-03-15 00:50:00|38984.5|38828.9|39028.3|38872.5|39044|38888.2|38981.8|38826.2|0
1615769700000|2021-03-15 00:55:00|39032.3|38876.5|39039.1|38883.3|39039.1|38883.3|39009.5|38853.7|0
1615770000000|2021-03-15 01:00:00|39052.7|38896.9|39104.3|38948.1|39111.5|38955.3|39052.7|38896.9|0
1615770300000|2021-03-15 01:05:00|39105.1|38948.9|39131.6|38975.4|39131.6|38975.4|39089.4|38933.4|0
1615770600000|2021-03-15 01:10:00|39119.5|38963.3|39115.6|38959.4|39126.7|38970.5|39099.4|38943.4|0
1615770900000|2021-03-15 01:15:00|39111.1|38954.9|39179.4|39023|39203.8|39047.2|39111.1|38954.9|0
1615771200000|2021-03-15 01:20:00|39173.4|39017|39164.9|39008.5|39174.8|39018.4|39153.8|38997.4|0
1615771500000|2021-03-15 01:25:00|39179.5|39023.1|39167.9|39011.5|39191.5|39035.1|39151.6|38995.4|0
1615771800000|2021-03-15 01:30:00|39166.8|39010.4|39168.2|39011.8|39190.4|39034|39139.8|38983.6|0
1615772100000|2021-03-15 01:35:00|39159.6|39003.2|39156.4|39000|39170.6|39014.2|39154.9|38998.5|0
1615772400000|2021-03-15 01:40:00|39152.3|38996.1|39170.8|39014.4|39173.9|39017.5|39152.3|38996.1|0
1615772700000|2021-03-15 01:45:00|39178.9|39022.5|39155.4|38999|39182.3|39025.9|39145.2|38989|0
1615773000000|2021-03-15 01:50:00|39149.9|38993.7|39166.4|39010|39166.4|39010|39134.4|38978.2|0
1615773300000|2021-03-15 01:55:00|39169.5|39013.1|39197.7|39041.3|39197.7|39041.3|39160.6|39004.2|0
1615773600000|2021-03-15 02:00:00|39192.5|39036.1|39248.2|39091.6|39248.2|39091.6|39192.5|39036.1|0
1615773900000|2021-03-15 02:05:00|39263.6|39106.8|39245.9|39089.3|39269.4|39112.6|39240.4|39083.8|0
1615774200000|2021-03-15 02:10:00|39240.3|39083.7|39273.7|39116.9|39278.9|39122.1|39240.3|39083.7|0
1615774500000|2021-03-15 02:15:00|39274.2|39117.4|39288|39131.2|39302.4|39145.6|39269.3|39112.5|0
1615774800000|2021-03-15 02:20:00|39306.3|39149.3|39348|39191|39361.9|39204.7|39301.6|39144.8|0
1615775100000|2021-03-15 02:25:00|39362.3|39205.1|39376.7|39219.5|39380.6|39223.4|39349.3|39192.3|0
1615775400000|2021-03-15 02:30:00|39379.4|39222.2|39403.3|39246.1|39412.7|39255.3|39379.4|39222.2|0
1615775700000|2021-03-15 02:35:00|39389.9|39232.7|39371.3|39214.1|39390|39232.8|39360.4|39203.2|0
1615776000000|2021-03-15 02:40:00|39376.9|39219.7|39369.5|39212.3|39391.9|39234.7|39369.5|39212.3|0
1615776300000|2021-03-15 02:45:00|39385.5|39228.3|39353.9|39196.7|39391.2|39234|39346.6|39189.6|0
1615776600000|2021-03-15 02:50:00|39345.7|39188.7|39312.5|39155.5|39345.8|39188.8|39311.9|39154.9|0
1615776900000|2021-03-15 02:55:00|39301.5|39144.7|39288.3|39131.5|39315.1|39158.1|39287.1|39130.3|0
1615777200000|2021-03-15 03:00:00|39297.1|39140.3|39324.1|39167.1|39324.1|39167.1|39297.1|39140.3|0
1615777500000|2021-03-15 03:05:00|39318.2|39161.2|39274.2|39117.4|39320|39163|39269.6|39112.8|0
1615777800000|2021-03-15 03:10:00|39275.5|39118.7|39270|39113.2|39275.5|39118.7|39248.7|39092.1|0
1615778100000|2021-03-15 03:15:00|39265|39108.2|39267.4|39110.6|39275.9|39119.1|39262.8|39106|0
1615778400000|2021-03-15 03:20:00|39263|39106.2|39241.1|39084.5|39263.5|39106.7|39241.1|39084.5|0
1615778700000|2021-03-15 03:25:00|39224.2|39067.6|39227.1|39070.5|39227.1|39070.5|39194|39037.6|0
1615779000000|2021-03-15 03:30:00|39237|39080.4|39238.3|39081.7|39241.7|39085.1|39212.5|39055.9|0
1615779300000|2021-03-15 03:35:00|39234.9|39078.3|39224.3|39067.7|39237.4|39080.8|39224.3|39067.7|0
1615779600000|2021-03-15 03:40:00|39211|39054.4|39259|39102.2|39259|39102.2|39211|39054.4|0
1615779900000|2021-03-15 03:45:00|39253.6|39096.8|39257.3|39100.5|39263.8|39107|39253.6|39096.8|0
1615780200000|2021-03-15 03:50:00|39257.8|39101|39240|39083.4|39257.8|39101|39232.4|39075.8|0
1615780500000|2021-03-15 03:55:00|39236.2|39079.6|39239.5|39082.9|39242.7|39086.1|39219.6|39063|0
1615780800000|2021-03-15 04:00:00|39238.2|39081.6|39220.8|39064.2|39238.2|39081.6|39199.6|39043.2|0
1615781100000|2021-03-15 04:05:00|39223.7|39067.1|39204.7|39048.1|39231.2|39074.6|39204.7|39048.1|0
1615781400000|2021-03-15 04:10:00|39215.2|39058.6|39199.2|39042.8|39218|39061.4|39196.7|39040.3|0
1615781700000|2021-03-15 04:15:00|39195.9|39039.5|39195.2|39038.8|39215.1|39058.5|39195.2|39038.8|0
1615782000000|2021-03-15 04:20:00|39189.6|39033.2|39189.9|39033.5|39215.6|39059|39189.6|39033.2|0
1615782300000|2021-03-15 04:25:00|39198.1|39041.7|39177.1|39020.7|39206.6|39050|39177.1|39020.7|0
1615782600000|2021-03-15 04:30:00|39176.9|39020.5|39133|38976.8|39176.9|39020.5|39123.6|38967.4|0
1615782900000|2021-03-15 04:35:00|39135.8|38979.6|39063|38907|39135.8|38979.6|39063|38907|0
1615783200000|2021-03-15 04:40:00|39052.5|38896.7|39059.4|38903.4|39059.5|38903.5|39039.7|38883.9|0
1615783500000|2021-03-15 04:45:00|39070.4|38914.4|39122|38965.8|39137.6|38981.4|39068.9|38912.9|0
1615783800000|2021-03-15 04:50:00|39119.5|38963.3|39177.2|39020.8|39177.2|39020.8|39103.5|38947.3|0
1615784100000|2021-03-15 04:55:00|39170.6|39014.2|39185.1|39028.7|39213.4|39056.8|39170|39013.6|0
1615849800000|2021-03-15 23:10:00|39401.5|39244.3|39435|39277.6|39440.4|39283|39375.2|39218|0
1615850100000|2021-03-15 23:15:00|39397.9|39240.7|39443.3|39285.9|39467.6|39310|39397.9|39240.7|0
1615850400000|2021-03-15 23:20:00|39455.1|39297.5|39518.6|39360.8|39518.6|39360.8|39442.4|39285|0
1615850700000|2021-03-15 23:25:00|39514.2|39356.4|39452.5|39295.1|39531.6|39373.8|39452.5|39295.1|0
1615851000000|2021-03-15 23:30:00|39421.6|39264.2|39442.8|39285.4|39464.2|39306.6|39421.6|39264.2|0
1615851300000|2021-03-15 23:35:00|39442.1|39284.7|39414.5|39257.1|39442.1|39284.7|39382.7|39225.5|0
1615851600000|2021-03-15 23:40:00|39428.1|39270.7|39415|39257.6|39436.9|39279.5|39411.6|39254.2|0
1615851900000|2021-03-15 23:45:00|39401.9|39244.7|39382.9|39225.7|39401.9|39244.7|39381.2|39224|0
1615852200000|2021-03-15 23:50:00|39364.9|39207.7|39316.4|39159.4|39368|39210.8|39316.4|39159.4|0
1615852500000|2021-03-15 23:55:00|39295.2|39138.4|39363.9|39206.7|39363.9|39206.7|39293.1|39136.3|0
1615852800000|2021-03-16 00:00:00|39361.4|39204.2|39453.8|39296.3|39453.8|39296.3|39358.7|39201.5|0
1615853100000|2021-03-16 00:05:00|39437.1|39279.7|39591.2|39433.2|39601.5|39443.5|39437.1|39279.7|0
1615853400000|2021-03-16 00:10:00|39569.1|39411.1|39604.4|39446.2|39614.9|39456.7|39555.4|39397.4|0
1615853700000|2021-03-16 00:15:00|39628.8|39470.6|39617.8|39459.6|39633.8|39475.6|39602.5|39444.5|0
1615854000000|2021-03-16 00:20:00|39595.9|39437.9|39628.6|39470.4|39628.6|39470.4|39582.2|39424.2|0
1615854300000|2021-03-16 00:25:00|39631.9|39473.7|39573.4|39415.4|39631.9|39473.7|39555.3|39397.3|0
1615854600000|2021-03-16 00:30:00|39572.8|39414.8|39621.3|39463.1|39621.3|39463.1|39566.4|39408.4|0
1615854900000|2021-03-16 00:35:00|39605.1|39446.9|39738.7|39580.1|39761.5|39602.7|39605.1|39446.9|0
1615855200000|2021-03-16 00:40:00|39706.6|39548|39750.8|39592.2|39750.8|39592.2|39705|39546.4|0
1615855500000|2021-03-16 00:45:00|39738.4|39579.8|39763.2|39604.4|39777.4|39618.6|39728.7|39570.1|0
1615855800000|2021-03-16 00:50:00|39783.9|39625.1|39817.3|39658.3|39824.5|39665.5|39783.9|39625.1|0
1615856100000|2021-03-16 00:55:00|39819.9|39660.9|39879.8|39720.6|39879.8|39720.6|39819.9|39660.9|0
1615856400000|2021-03-16 01:00:00|39873.2|39714|39850.1|39691.1|39886.4|39727.2|39850.1|39691.1|0
1615856700000|2021-03-16 01:05:00|39855|39695.8|39907|39747.6|39907|39747.6|39855|39695.8|0
1615857000000|2021-03-16 01:10:00|39904.5|39745.3|39954|39794.6|39954|39794.6|39904.5|39745.3|0
1615857300000|2021-03-16 01:15:00|39946.2|39786.8|39949.9|39790.5|39975.3|39815.7|39934.8|39775.4|0
1615857600000|2021-03-16 01:20:00|39951.9|39792.5|39985.9|39826.3|39998.6|39839|39951.9|39792.5|0
1615857900000|2021-03-16 01:25:00|40012.9|39853.1|40013.1|39853.3|40032.4|39872.6|40006.2|39846.4|0
1615858200000|2021-03-16 01:30:00|40004.3|39844.7|39946.3|39786.9|40004.3|39844.7|39943.7|39784.3|0
1615858500000|2021-03-16 01:35:00|39948.3|39788.9|39995.8|39836.2|40001.3|39841.7|39948.3|39788.9|0
1615858800000|2021-03-16 01:40:00|39997.1|39837.5|40042.5|39882.7|40051.8|39892|39997.1|39837.5|0
1615859100000|2021-03-16 01:45:00|40043.7|39883.9|40063.4|39903.4|40068|39908|40033.5|39873.7|0
1615859400000|2021-03-16 01:50:00|40064.6|39904.6|40107.3|39947.1|40116.9|39956.7|40050.8|39891|0
1615859700000|2021-03-16 01:55:00|40108.4|39948.2|40117|39956.8|40118.6|39958.4|40092.3|39932.3|0
1615860000000|2021-03-16 02:00:00|40107.6|39947.4|40089.5|39929.5|40107.6|39947.4|40071.7|39911.7|0
1615860300000|2021-03-16 02:05:00|40087.9|39927.9|40110|39949.8|40110|39949.8|40066|39906|0
1615860600000|2021-03-16 02:10:00|40107|39946.8|40108.9|39948.7|40126|39965.8|40104.6|39944.6|0
1615860900000|2021-03-16 02:15:00|40111.7|39951.5|40086.7|39926.7|40111.7|39951.5|40086.5|39926.5|0
1615861200000|2021-03-16 02:20:00|40082.1|39922.1|40111.3|39951.1|40114.7|39954.5|40082.1|39922.1|0
1615861500000|2021-03-16 02:25:00|40084.3|39924.3|40067.8|39907.8|40084.3|39924.3|40048.4|39888.6|0
1615861800000|2021-03-16 02:30:00|40067.9|39907.9|40049.1|39889.3|40067.9|39907.9|40032.5|39872.7|0
1615862100000|2021-03-16 02:35:00|40061.2|39901.2|40080.1|39920.1|40082.7|39922.7|40048|39888.2|0
1615862400000|2021-03-16 02:40:00|40072.3|39912.3|40065.9|39905.9|40087.4|39927.4|40059.4|39899.4|0
1615862700000|2021-03-16 02:45:00|40068.2|39908.2|40097.9|39937.9|40106|39945.8|40068.2|39908.2|0
1615863000000|2021-03-16 02:50:00|40111.3|39951.1|40118.1|39957.9|40118.1|39957.9|40086.1|39926.1|0
1615863300000|2021-03-16 02:55:00|40128.7|39968.5|40160.9|40000.5|40176.3|40015.9|40128.7|39968.5|0
1615863600000|2021-03-16 03:00:00|40165.7|40005.3|40179.7|40019.3|40203.9|40043.5|40165.7|40005.3|0
1615863900000|2021-03-16 03:05:00|40181.1|40020.7|40233.2|40072.6|40241.8|40081.2|40180.6|40020.2|0
1615864200000|2021-03-16 03:10:00|40237.6|40077|40276.2|40115.4|40276.2|40115.4|40237.6|40077|0
1615864500000|2021-03-16 03:15:00|40260.3|40099.5|40269|40108.2|40276.2|40115.4|40245.9|40085.3|0
1615864800000|2021-03-16 03:20:00|40279.3|40118.5|40289.2|40128.4|40289.2|40128.4|40263.3|40102.5|0
1615865100000|2021-03-16 03:25:00|40280.6|40119.8|40235.3|40074.7|40285|40124.2|40234.5|40073.9|0
1615865400000|2021-03-16 03:30:00|40223.7|40063.1|40195.7|40035.3|40233.3|40072.7|40174.1|40013.7|0
1615865700000|2021-03-16 03:35:00|40183.7|40023.3|40183.1|40022.7|40204.5|40044.1|40166|40005.6|0
1615866000000|2021-03-16 03:40:00|40164.4|40004|40184.6|40024.2|40186.9|40026.5|40153|39992.8|0
1615866300000|2021-03-16 03:45:00|40184.3|40023.9|40197.3|40036.9|40213.7|40053.1|40184.3|40023.9|0
1615866600000|2021-03-16 03:50:00|40169.1|40008.7|40166.4|40006|40173.7|40013.3|40145.7|39985.5|0
1615866900000|2021-03-16 03:55:00|40172.8|40012.4|40115.8|39955.6|40172.8|40012.4|40104.5|39944.5|0
1615867200000|2021-03-16 04:00:00|40121.4|39961.2|40139.1|39978.9|40156.2|39995.8|40121.4|39961.2|0
1615867500000|2021-03-16 04:05:00|40147.9|39987.7|40169.4|40009|40180.5|40020.1|40147.9|39987.7|0
1615867800000|2021-03-16 04:10:00|40167.5|40007.1|40176.3|40015.9|40182.6|40022.2|40167.5|40007.1|0
1615868100000|2021-03-16 04:15:00|40194.8|40034.4|40207.7|40047.1|40213.6|40053|40187.8|40027.4|0
1615868400000|2021-03-16 04:20:00|40200.6|40040.2|40223.5|40062.9|40223.7|40063.1|40199.2|40038.8|0
1615868700000|2021-03-16 04:25:00|40222.6|40062|40234.6|40074|40235.5|40074.9|40214.3|40053.7|0
1615869000000|2021-03-16 04:30:00|40243.1|40082.5|40285.8|40125|40285.8|40125|40241.6|40081|0
1615869300000|2021-03-16 04:35:00|40300.9|40140.1|40263.8|40103|40310.4|40149.4|40252|40091.4|0
1615869600000|2021-03-16 04:40:00|40271.6|40110.8|40255.7|40094.9|40276.6|40115.8|40236.6|40076|0
1615869900000|2021-03-16 04:45:00|40264.6|40103.8|40191.7|40031.3|40264.6|40103.8|40191.7|40031.3|0
1615870200000|2021-03-16 04:50:00|40204.1|40043.7|40155.4|39995|40208.7|40048.1|40128.1|39967.9|0
1615870500000|2021-03-16 04:55:00|40142.1|39981.9|40149.6|39989.4|40149.6|39989.4|40128.6|39968.4|0
1615936200000|2021-03-16 23:10:00|40229.4|40068.8|40127.8|39967.6|40229.4|40068.8|40077|39917|0
1615936500000|2021-03-16 23:15:00|40116.4|39956.2|40106.6|39946.4|40167.8|40007.4|40099.9|39939.9|0
1615936800000|2021-03-16 23:20:00|40086.6|39926.6|40116.3|39956.1|40120.8|39960.6|40073.5|39913.5|0
1615937100000|2021-03-16 23:25:00|40114.5|39954.3|40023.2|39863.4|40114.5|39954.3|40023.2|39863.4|0
1615937400000|2021-03-16 23:30:00|40011.6|39851.8|40000.5|39840.9|40041.1|39881.3|39982.2|39822.6|0
1615937700000|2021-03-16 23:35:00|40008.1|39848.3|40092.6|39932.6|40107.4|39947.2|40002.6|39843|0
1615938000000|2021-03-16 23:40:00|40081.6|39921.6|40057.1|39897.1|40115.1|39954.9|40057.1|39897.1|0
1615938300000|2021-03-16 23:45:00|40047.5|39887.7|39975.5|39815.9|40047.5|39887.7|39975.5|39815.9|0
1615938600000|2021-03-16 23:50:00|39983.1|39823.5|39955.4|39795.8|39983.1|39823.5|39955.4|39795.8|0
1615938900000|2021-03-16 23:55:00|39964.1|39804.5|39949.2|39789.8|39964.1|39804.5|39921.9|39762.5|0
1615939200000|2021-03-17 00:00:00|39918.8|39759.4|39920.7|39761.3|39946.9|39787.5|39912.3|39752.9|0
1615939500000|2021-03-17 00:05:00|39929.4|39770|39953|39793.6|39982.9|39823.3|39929.4|39770|0
1615939800000|2021-03-17 00:10:00|39954.9|39795.3|39962.2|39802.6|39978.9|39819.3|39951.8|39792.4|0
1615940100000|2021-03-17 00:15:00|39949.5|39790.1|40022.1|39862.3|40033.4|39873.6|39949.5|39790.1|0
1615940400000|2021-03-17 00:20:00|40000.2|39840.6|40016.4|39856.6|40060.5|39900.5|40000.2|39840.6|0
1615940700000|2021-03-17 00:25:00|40004|39844.4|40037.8|39878|40045.8|39886|40004|39844.4|0
1615941000000|2021-03-17 00:30:00|40041.8|39882|40032|39872.2|40041.8|39882|40031|39871.2|0
1615941300000|2021-03-17 00:35:00|40041|39881.2|40023.6|39863.8|40059.9|39899.9|40023.6|39863.8|0
1615941600000|2021-03-17 00:40:00|40030.1|39870.3|40039.1|39879.3|40050.4|39890.6|40019.1|39859.3|0
1615941900000|2021-03-17 00:45:00|40051.9|39892.1|40057.2|39897.2|40064.6|39904.6|40038.9|39879.1|0
1615942200000|2021-03-17 00:50:00|40042.1|39882.3|39941|39781.6|40042.1|39882.3|39941|39781.6|0
1615942500000|2021-03-17 00:55:00|39904.4|39745.2|39920.3|39760.9|39940.2|39780.8|39892.5|39733.3|0
1615942800000|2021-03-17 01:00:00|39924|39764.6|39906.6|39747.2|39969.5|39809.9|39900.4|39741.2|0
1615943100000|2021-03-17 01:05:00|39905.7|39746.3|39918.7|39759.3|39948.9|39789.5|39894.7|39735.5|0
1615943400000|2021-03-17 01:10:00|39930.5|39771.1|39988|39828.4|39988|39828.4|39923.7|39764.3|0
1615943700000|2021-03-17 01:15:00|40000.8|39841.2|40011.9|39852.1|40011.9|39852.1|39984.6|39825|0
1615944000000|2021-03-17 01:20:00|40005|39845.2|40014|39854.2|40033.1|39873.3|40005|39845.2|0
1615944300000|2021-03-17 01:25:00|40011.8|39852|39974.5|39814.9|40022.2|39862.4|39961.1|39801.5|0
1615944600000|2021-03-17 01:30:00|39984.7|39825.1|39924.2|39764.8|39990.2|39830.6|39924.2|39764.8|0
1615944900000|2021-03-17 01:35:00|39926.6|39767.2|39866.6|39707.4|39954.4|39795|39866.6|39707.4|0
1615945200000|2021-03-17 01:40:00|39854.6|39695.5|39913.1|39753.7|39930.4|39771|39854.6|39695.5|0
1615945500000|2021-03-17 01:45:00|39913.4|39754|39913.4|39754|39959.2|39799.6|39899.4|39740.2|0
1615945800000|2021-03-17 01:50:00|39919.7|39760.3|39926.3|39766.9|39929.9|39770.5|39918|39758.6|0
1615946100000|2021-03-17 01:55:00|39923.9|39764.5|39927.4|39768|39934.4|39775|39918.2|39758.8|0
1615946400000|2021-03-17 02:00:00|39931.5|39772.1|39934.6|39775.2|39964.2|39804.6|39919.3|39759.9|0
1615946700000|2021-03-17 02:05:00|39935.3|39775.9|39932.1|39772.7|39939.2|39779.8|39921.2|39761.8|0
1615947000000|2021-03-17 02:10:00|39931|39771.6|39939.2|39779.8|39941.4|39782|39914.3|39754.9|0
1615947300000|2021-03-17 02:15:00|39943.6|39784.2|39932.2|39772.8|39951.5|39792.1|39932.2|39772.8|0
1615947600000|2021-03-17 02:20:00|39928.8|39769.4|39896.7|39737.5|39928.8|39769.4|39894.3|39735.1|0
1615947900000|2021-03-17 02:25:00|39923|39763.6|39901.2|39742|39923|39763.6|39901.2|39742|0
1615948200000|2021-03-17 02:30:00|39903.4|39744.2|39937.6|39778.2|39946.4|39787|39898.9|39739.7|0
1615948500000|2021-03-17 02:35:00|39929.5|39770.1|39966.7|39807.1|39973.9|39814.3|39916.1|39756.7|0
1615948800000|2021-03-17 02:40:00|39966.5|39806.9|39968.4|39808.8|39986.1|39826.5|39944.6|39785.2|0
1615949100000|2021-03-17 02:45:00|39974.2|39814.6|39975.8|39816.2|39986.5|39826.9|39969.1|39809.5|0
1615949400000|2021-03-17 02:50:00|39973.5|39813.9|39996.6|39837|40003.2|39843.6|39973.5|39813.9|0
1615949700000|2021-03-17 02:55:00|39990|39830.4|40009.1|39849.3|40022.6|39862.8|39982.5|39822.9|0
1615950000000|2021-03-17 03:00:00|40001.9|39842.3|40014.5|39854.7|40018.9|39859.1|39993.5|39833.9|0
1615950300000|2021-03-17 03:05:00|40019.3|39859.5|40035.3|39875.5|40048.5|39888.7|40007.4|39847.6|0
1615950600000|2021-03-17 03:10:00|40041.7|39881.9|40047.4|39887.6|40079.1|39919.1|40039|39879.2|0
1615950900000|2021-03-17 03:15:00|40054|39894.2|40058.3|39898.3|40061.4|39901.4|40040.8|39881|0
1615951200000|2021-03-17 03:20:00|40057.3|39897.3|40051.3|39891.5|40067.2|39907.2|40051.3|39891.5|0
1615951500000|2021-03-17 03:25:00|40052.7|39892.9|40048.6|39888.8|40053|39893.2|40028.3|39868.5|0
1615951800000|2021-03-17 03:30:00|40049|39889.2|40104.8|39944.8|40108.3|39948.1|40049|39889.2|0
1615952100000|2021-03-17 03:35:00|40109.1|39948.9|40092.5|39932.5|40123.4|39963.2|40092.5|39932.5|0
1615952400000|2021-03-17 03:40:00|40105.7|39945.5|40102.7|39942.7|40110.6|39950.4|40097.3|39937.3|0
1615952700000|2021-03-17 03:45:00|40101.5|39941.5|40084|39924|40101.5|39941.5|40067|39907|0
1615953000000|2021-03-17 03:50:00|40078.3|39918.3|40068.5|39908.5|40078.3|39918.3|40055.6|39895.6|0
1615953300000|2021-03-17 03:55:00|40067.2|39907.2|40073.5|39913.5|40077.8|39917.8|40064.9|39904.9|0
1615953600000|2021-03-17 04:00:00|40067.4|39907.4|40044.1|39884.3|40073|39913|40044.1|39884.3|0
1615953900000|2021-03-17 04:05:00|40031.3|39871.5|40048.5|39888.7|40052.7|39892.9|40031.3|39871.5|0
1615954200000|2021-03-17 04:10:00|40049.7|39889.9|40043.7|39883.9|40059.7|39899.7|40043.7|39883.9|0
1615954500000|2021-03-17 04:15:00|40051.3|39891.5|40055.4|39895.4|40063.7|39903.7|40041.4|39881.6|0
1615954800000|2021-03-17 04:20:00|40048.6|39888.8|40039.6|39879.8|40058.8|39898.8|40036.8|39877|0
1615955100000|2021-03-17 04:25:00|40035.7|39875.9|40042.5|39882.7|40065.9|39905.9|40029.1|39869.3|0
1615955400000|2021-03-17 04:30:00|40043.9|39884.1|40036.6|39876.8|40046.5|39886.7|40027.1|39867.3|0
1615955700000|2021-03-17 04:35:00|40037.8|39878|40086.3|39926.3|40086.3|39926.3|40037.8|39878|0
1615956000000|2021-03-17 04:40:00|40077.8|39917.8|40022|39862.2|40077.8|39917.8|40022|39862.2|0
1615956300000|2021-03-17 04:45:00|40023.6|39863.8|40040.9|39881.1|40048.7|39888.9|40023.6|39863.8|0
1615956600000|2021-03-17 04:50:00|40042|39882.2|40045.3|39885.5|40046.6|39886.8|40031.4|39871.6|0
1615956900000|2021-03-17 04:55:00|40049.6|39889.8|40072.3|39912.3|40086.3|39926.3|40049.6|39889.8|0
1616022600000|2021-03-17 23:10:00|40304.6|40143.8|40131.5|39971.3|40352.2|40191.2|40131.5|39971.3|0
1616022900000|2021-03-17 23:15:00|40080.3|39920.3|40047.8|39888|40138.9|39978.7|40040.3|39880.5|0
1616023200000|2021-03-17 23:20:00|40045.9|39886.1|40124|39963.8|40169.5|40009.1|40045.9|39886.1|0
1616023500000|2021-03-17 23:25:00|40045.8|39886|40069.8|39909.8|40069.8|39909.8|40026.8|39867|0
1616023800000|2021-03-17 23:30:00|40068.8|39908.8|40138.5|39978.3|40171.3|40010.9|40068.8|39908.8|0
1616024100000|2021-03-17 23:35:00|40089.7|39929.7|40068.2|39908.2|40096|39936|40048.3|39888.5|0
1616024400000|2021-03-17 23:40:00|40063.7|39903.7|40002|39842.4|40063.7|39903.7|39994.5|39834.9|0
1616024700000|2021-03-17 23:45:00|40003.6|39844|40012.5|39852.7|40033.3|39873.5|39975.5|39815.9|0
1616025000000|2021-03-17 23:50:00|40011.6|39851.8|40057|39897|40057|39897|39987.9|39828.3|0
1616025300000|2021-03-17 23:55:00|40047.9|39888.1|40013.5|39853.7|40076.8|39916.8|40013.5|39853.7|0
1616025600000|2021-03-18 00:00:00|39996.9|39837.3|39965.9|39806.3|40004|39844.4|39961.6|39802|0
1616025900000|2021-03-18 00:05:00|39969.3|39809.7|39955.3|39795.7|39970.2|39810.6|39944.3|39784.9|0
1616026200000|2021-03-18 00:10:00|39944.8|39785.4|39920.4|39761|39975.7|39816.1|39903.7|39744.5|0
1616026500000|2021-03-18 00:15:00|39918.3|39758.9|39886.6|39727.4|39918.3|39758.9|39868.9|39709.7|0
1616026800000|2021-03-18 00:20:00|39891.9|39732.7|39822.5|39663.5|39891.9|39732.7|39812.7|39653.7|0
1616027100000|2021-03-18 00:25:00|39820.7|39661.7|39790.6|39631.8|39825|39666|39790.6|39631.8|0
1616027400000|2021-03-18 00:30:00|39798.4|39639.6|39786.8|39628|39812.3|39653.3|39786.2|39627.4|0
1616027700000|2021-03-18 00:35:00|39793.6|39634.8|39833.2|39674.2|39860.2|39701|39793.6|39634.8|0
1616028000000|2021-03-18 00:40:00|39842.4|39683.4|39767|39608.2|39842.7|39683.7|39767|39608.2|0
1616028300000|2021-03-18 00:45:00|39766.5|39607.7|39710|39551.4|39770.2|39611.4|39710|39551.4|0
1616028600000|2021-03-18 00:50:00|39699.9|39541.5|39706.6|39548|39707.6|39549|39684.3|39525.9|0
1616028900000|2021-03-18 00:55:00|39701.3|39542.9|39703.8|39545.4|39708|39549.4|39691.9|39533.5|0
1616029200000|2021-03-18 01:00:00|39706.4|39547.8|39692.6|39534.2|39717.1|39558.5|39692.6|39534.2|0
1616029500000|2021-03-18 01:05:00|39709.6|39551|39685.4|39527|39709.6|39551|39684.6|39526.2|0
1616029800000|2021-03-18 01:10:00|39689.2|39530.8|39686.6|39528.2|39710.5|39551.9|39682.5|39524.1|0
1616030100000|2021-03-18 01:15:00|39687|39528.6|39702|39543.6|39711.8|39553.2|39682|39523.6|0
1616030400000|2021-03-18 01:20:00|39705.3|39546.7|39705.7|39547.1|39711.1|39552.5|39698.7|39540.3|0
1616030700000|2021-03-18 01:25:00|39695.4|39537|39657.2|39498.8|39709.5|39550.9|39657.2|39498.8|0
1616031000000|2021-03-18 01:30:00|39665.9|39507.5|39605.7|39447.5|39670.1|39511.7|39604.5|39446.3|0
1616031300000|2021-03-18 01:35:00|39596|39438|39597.7|39439.7|39616.6|39458.4|39593.5|39435.5|0
1616031600000|2021-03-18 01:40:00|39603.6|39445.6|39611.3|39453.1|39620.2|39462|39597.9|39439.9|0
1616031900000|2021-03-18 01:45:00|39614.5|39456.3|39625.6|39467.4|39640.2|39482|39614.5|39456.3|0
1616032200000|2021-03-18 01:50:00|39621.9|39463.7|39617.2|39459|39622.6|39464.4|39593.1|39435.1|0
1616032500000|2021-03-18 01:55:00|39620.9|39462.7|39652.5|39494.3|39666.1|39507.7|39620.8|39462.6|0
1616032800000|2021-03-18 02:00:00|39646.3|39488.1|39614.2|39456|39646.3|39488.1|39612.8|39454.6|0
1616033100000|2021-03-18 02:05:00|39607.3|39449.1|39585.6|39427.6|39607.3|39449.1|39585.6|39427.6|0
1616033400000|2021-03-18 02:10:00|39578.9|39420.9|39544.7|39386.9|39578.9|39420.9|39532.6|39374.8|0
1616033700000|2021-03-18 02:15:00|39553.2|39395.4|39563.1|39405.1|39567.8|39409.8|39550.9|39393.1|0
1616034000000|2021-03-18 02:20:00|39554.3|39396.3|39555.1|39397.1|39555.1|39397.1|39533|39375.2|0
1616034300000|2021-03-18 02:25:00|39556.4|39398.4|39553.7|39395.9|39567.4|39409.4|39551.7|39393.9|0
1616034600000|2021-03-18 02:30:00|39554.2|39396.2|39577.9|39419.9|39598.7|39440.7|39554.2|39396.2|0
1616034900000|2021-03-18 02:35:00|39588|39430|39567.5|39409.5|39597.2|39439.2|39566.8|39408.8|0
1616035200000|2021-03-18 02:40:00|39574|39416|39588.4|39430.4|39595.5|39437.5|39574|39416|0
1616035500000|2021-03-18 02:45:00|39581.7|39423.7|39525.5|39367.7|39581.7|39423.7|39525.5|39367.7|0
1616035800000|2021-03-18 02:50:00|39524.5|39366.7|39468.5|39310.9|39524.5|39366.7|39468.5|39310.9|0
1616036100000|2021-03-18 02:55:00|39462.8|39305.2|39454.5|39296.9|39469.8|39312.2|39445.3|39287.9|0
1616036400000|2021-03-18 03:00:00|39458.7|39301.1|39437.6|39280.2|39467.6|39310|39430.9|39273.5|0
1616036700000|2021-03-18 03:05:00|39443.5|39286.1|39409|39251.6|39443.5|39286.1|39378.3|39221.1|0
1616037000000|2021-03-18 03:10:00|39403.2|39246|39422.5|39265.1|39423.3|39265.9|39394.3|39237.1|0
1616037300000|2021-03-18 03:15:00|39423.2|39265.8|39417.6|39260.2|39424.8|39267.4|39408.1|39250.7|0
1616037600000|2021-03-18 03:20:00|39406.7|39249.3|39391.1|39233.9|39406.7|39249.3|39391.1|39233.9|0
1616037900000|2021-03-18 03:25:00|39379.7|39222.5|39384.2|39227|39384.2|39227|39363.5|39206.3|0
1616038200000|2021-03-18 03:30:00|39381.4|39224.2|39354|39196.8|39381.4|39224.2|39354|39196.8|0
1616038500000|2021-03-18 03:35:00|39346.3|39189.3|39360.4|39203.2|39360.4|39203.2|39337.2|39180.2|0
1616038800000|2021-03-18 03:40:00|39362.5|39205.3|39366.2|39209|39372.7|39215.5|39340.3|39183.3|0
1616039100000|2021-03-18 03:45:00|39367.5|39210.3|39360.1|39202.9|39377.5|39220.3|39358.5|39201.3|0
1616039400000|2021-03-18 03:50:00|39353.1|39196.1|39352.3|39195.3|39361.3|39204.1|39352.3|39195.3|0
1616039700000|2021-03-18 03:55:00|39361.7|39204.5|39413.7|39256.3|39416.4|39259|39360.7|39203.5|0
1616040000000|2021-03-18 04:00:00|39406.6|39249.2|39448.2|39290.8|39448.8|39291.4|39406.6|39249.2|0
1616040300000|2021-03-18 04:05:00|39457.5|39299.9|39432.6|39275.2|39457.5|39299.9|39426|39268.6|0
1616040600000|2021-03-18 04:10:00|39439.3|39281.9|39425.4|39268|39459.5|39301.9|39420|39262.6|0
1616040900000|2021-03-18 04:15:00|39408.3|39250.9|39378.3|39221.1|39411|39253.6|39378.3|39221.1|0
1616041200000|2021-03-18 04:20:00|39387.9|39230.7|39424.8|39267.4|39424.8|39267.4|39377.7|39220.5|0
1616041500000|2021-03-18 04:25:00|39437.7|39280.3|39450.9|39293.5|39476.1|39318.5|39437.7|39280.3|0
1616041800000|2021-03-18 04:30:00|39461.3|39303.7|39491.6|39334|39491.6|39334|39451.3|39293.9|0
1616042100000|2021-03-18 04:35:00|39504.3|39346.5|39492.5|39334.9|39507.9|39350.1|39488.3|39330.7|0
1616042400000|2021-03-18 04:40:00|39486.5|39328.9|39479.9|39322.3|39498.7|39341.1|39479.9|39322.3|0
1616042700000|2021-03-18 04:45:00|39477.7|39320.1|39469.7|39312.1|39482.9|39325.3|39468.1|39310.5|0
1616043000000|2021-03-18 04:50:00|39468.1|39310.5|39477.4|39319.8|39485|39327.4|39468.1|39310.5|0
1616043300000|2021-03-18 04:55:00|39442.6|39285.2|39436.1|39278.7|39447.2|39289.8|39430.3|39272.9|0
1616109000000|2021-03-18 23:10:00|39015|38859.2|38939.9|38784.5|39093.3|38937.3|38906.8|38751.4|0
1616109300000|2021-03-18 23:15:00|38978|38822.4|38989.6|38834|38998.1|38842.5|38950.6|38795.2|0
1616109600000|2021-03-18 23:20:00|38999.8|38844.2|38919.2|38763.8|38999.8|38844.2|38875.9|38720.7|0
1616109900000|2021-03-18 23:25:00|38945|38789.6|38993.2|38837.6|38993.2|38837.6|38928|38772.6|0
1616110200000|2021-03-18 23:30:00|39002.6|38847|39016.2|38860.4|39016.2|38860.4|38963.1|38807.5|0
1616110500000|2021-03-18 23:35:00|39003.3|38847.5|38990.1|38834.5|39011.3|38855.5|38990.1|38834.5|0
1616110800000|2021-03-18 23:40:00|38967.1|38811.5|38976.8|38821.2|38987.9|38832.3|38951.7|38796.3|0
1616111100000|2021-03-18 23:45:00|38971.9|38816.3|38902.1|38746.9|38971.9|38816.3|38901.6|38746.4|0
1616111400000|2021-03-18 23:50:00|38874.4|38719.2|38872.1|38716.9|38884.5|38729.3|38857.7|38702.5|0
1616111700000|2021-03-18 23:55:00|38859.6|38704.4|38882.9|38727.7|38882.9|38727.7|38847.8|38692.8|0
1616112000000|2021-03-19 00:00:00|38871.8|38716.6|38985.4|38829.8|38988.7|38833.1|38871.8|38716.6|0
1616112300000|2021-03-19 00:05:00|38987.4|38831.8|39070.4|38914.4|39090.3|38934.3|38984.7|38829.1|0
1616112600000|2021-03-19 00:10:00|39045.9|38890.1|39143.4|38987.2|39143.4|38987.2|39044.3|38888.5|0
1616112900000|2021-03-19 00:15:00|39121.4|38965.2|39112.1|38955.9|39130.9|38974.7|39106.8|38950.6|0
1616113200000|2021-03-19 00:20:00|39087.1|38931.1|39068.6|38912.6|39087.1|38931.1|39005.7|38849.9|0
1616113500000|2021-03-19 00:25:00|39078.3|38922.3|39074.5|38918.5|39144.5|38988.3|39065.9|38909.9|0
1616113800000|2021-03-19 00:30:00|39078.4|38922.4|39096.7|38940.7|39096.7|38940.7|39035|38879.2|0
1616114100000|2021-03-19 00:35:00|39081.8|38925.8|39098.4|38942.4|39134.7|38978.5|39081.8|38925.8|0
1616114400000|2021-03-19 00:40:00|39109.8|38953.6|39161|39004.6|39167.9|39011.5|39104.7|38948.5|0
1616114700000|2021-03-19 00:45:00|39147.7|38991.5|39139.8|38983.6|39179|39022.6|39132.8|38976.6|0
1616115000000|2021-03-19 00:50:00|39156.5|39000.1|39234.4|39077.8|39234.4|39077.8|39156.5|39000.1|0
1616115300000|2021-03-19 00:55:00|39227.2|39070.6|39152.8|38996.6|39227.2|39070.6|39146.8|38990.6|0
1616115600000|2021-03-19 01:00:00|39162.8|39006.4|39155|38998.6|39162.8|39006.4|39115.4|38959.2|0
1616115900000|2021-03-19 01:05:00|39187.6|39031.2|39199.1|39042.7|39239.9|39083.3|39174.3|39017.9|0
1616116200000|2021-03-19 01:10:00|39185.3|39028.9|39226|39069.4|39226|39069.4|39173.3|39016.9|0
1616116500000|2021-03-19 01:15:00|39227.1|39070.5|39240.9|39084.3|39272|39115.2|39227.1|39070.5|0
1616116800000|2021-03-19 01:20:00|39235.6|39079|39258.5|39101.7|39261.3|39104.5|39235.6|39079|0
1616117100000|2021-03-19 01:25:00|39263.7|39106.9|39202.6|39046.2|39263.7|39106.9|39190.9|39034.5|0
1616117400000|2021-03-19 01:30:00|39198.6|39042.2|39194.1|39037.7|39211.2|39054.6|39187.2|39030.8|0
1616117700000|2021-03-19 01:35:00|39211.4|39054.8|39251.3|39094.7|39261.2|39104.4|39193|39036.6|0
1616118000000|2021-03-19 01:40:00|39242.6|39086|39278.1|39121.3|39310.3|39153.3|39241|39084.4|0
1616118300000|2021-03-19 01:45:00|39284.5|39127.7|39312.9|39155.9|39316.3|39159.3|39284.5|39127.7|0
1616118600000|2021-03-19 01:50:00|39330.7|39173.7|39285.4|39128.6|39330.7|39173.7|39283.4|39126.6|0
1616118900000|2021-03-19 01:55:00|39283.8|39127|39283.8|39127|39309|39152|39270|39113.2|0
1616119200000|2021-03-19 02:00:00|39287|39130.2|39304.9|39147.9|39305.6|39148.6|39284.7|39127.9|0
1616119500000|2021-03-19 02:05:00|39286.1|39129.3|39254.5|39097.7|39286.1|39129.3|39248.8|39092.2|0
1616119800000|2021-03-19 02:10:00|39255.9|39099.1|39295.5|39138.7|39295.5|39138.7|39255.3|39098.5|0
1616120100000|2021-03-19 02:15:00|39286.9|39130.1|39302|39145.2|39302|39145.2|39274|39117.2|0
1616120400000|2021-03-19 02:20:00|39294.9|39138.1|39291.7|39134.9|39294.9|39138.1|39275.9|39119.1|0
1616120700000|2021-03-19 02:25:00|39290.7|39133.9|39324.7|39167.7|39337.2|39180.2|39290.7|39133.9|0
1616121000000|2021-03-19 02:30:00|39328|39171|39336.4|39179.4|39336.4|39179.4|39312|39155|0
1616121300000|2021-03-19 02:35:00|39336.9|39179.9|39319.3|39162.3|39343.4|39186.4|39317.9|39160.9|0
1616121600000|2021-03-19 02:40:00|39319.7|39162.7|39222.4|39065.8|39319.7|39162.7|39222.4|39065.8|0
1616121900000|2021-03-19 02:45:00|39219|39062.4|39281.5|39124.7|39281.5|39124.7|39217.9|39061.3|0
1616122200000|2021-03-19 02:50:00|39283.7|39126.9|39273.8|39117|39291.5|39134.7|39261.2|39104.4|0
1616122500000|2021-03-19 02:55:00|39271.1|39114.3|39276.1|39119.3|39295|39138.2|39267.9|39111.1|0
1616122800000|2021-03-19 03:00:00|39276.7|39119.9|39306.7|39149.7|39306.7|39149.7|39275.9|39119.1|0
1616123100000|2021-03-19 03:05:00|39306.8|39149.8|39334|39177|39335.4|39178.4|39305.1|39148.1|0
1616123400000|2021-03-19 03:10:00|39319.4|39162.4|39316.8|39159.8|39319.7|39162.7|39301|39144.2|0
1616123700000|2021-03-19 03:15:00|39300.4|39143.6|39306.4|39149.4|39307.7|39150.7|39300.4|39143.6|0
1616124000000|2021-03-19 03:20:00|39316.9|39159.9|39350.2|39193.2|39350.2|39193.2|39315.1|39158.1|0
1616124300000|2021-03-19 03:25:00|39360.6|39203.4|39377.2|39220|39377.2|39220|39326.4|39169.4|0
1616124600000|2021-03-19 03:30:00|39354.7|39197.5|39338|39181|39364.9|39207.7|39329.8|39172.8|0
1616124900000|2021-03-19 03:35:00|39334|39177|39302|39145.2|39345.3|39188.3|39301.7|39144.9|0
1616125200000|2021-03-19 03:40:00|39296.1|39139.3|39271.4|39114.6|39315.1|39158.1|39270|39113.2|0
1616125500000|2021-03-19 03:45:00|39292.8|39136|39282.7|39125.9|39309.2|39152.2|39277.4|39120.6|0
1616125800000|2021-03-19 03:50:00|39288|39131.2|39199.5|39043.1|39288|39131.2|39199.5|39043.1|0
1616126100000|2021-03-19 03:55:00|39212.7|39056.1|39170|39013.6|39226.7|39070.1|39163.5|39007.1|0
1616126400000|2021-03-19 04:00:00|39163.4|39007|39149.6|38993.4|39178.9|39022.5|39149.6|38993.4|0
1616126700000|2021-03-19 04:05:00|39148.5|38992.3|39153.9|38997.5|39162.5|39006.1|39115|38958.8|0
1616127000000|2021-03-19 04:10:00|39175.7|39019.3|39227.5|39070.9|39230.3|39073.7|39175.7|39019.3|0
1616127300000|2021-03-19 04:15:00|39228|39071.4|39272|39115.2|39315.8|39158.8|39225.8|39069.2|0
1616127600000|2021-03-19 04:20:00|39267.5|39110.7|39326.7|39169.7|39329.7|39172.7|39267.5|39110.7|0
1616127900000|2021-03-19 04:25:00|39319.4|39162.4|39316.6|39159.6|39331.2|39174.2|39304.2|39147.2|0
1616128200000|2021-03-19 04:30:00|39318.2|39161.2|39305.6|39148.6|39325.6|39168.6|39290.8|39134|0
1616128500000|2021-03-19 04:35:00|39311.7|39154.7|39260|39103.2|39319.8|39162.8|39248.6|39092|0
1616128800000|2021-03-19 04:40:00|39255.4|39098.6|39195.6|39039.2|39265.6|39108.8|39195.6|39039.2|0
1616129100000|2021-03-19 04:45:00|39225.9|39069.3|39243.3|39086.7|39243.3|39086.7|39222.8|39066.2|0
1616129400000|2021-03-19 04:50:00|39257.3|39100.5|39246.5|39089.9|39266.9|39110.1|39246.5|39089.9|0
1616129700000|2021-03-19 04:55:00|39243.7|39087.1|39250|39093.4|39250|39093.4|39228.3|39071.7|0
1616368200000|2021-03-21 23:10:00|39190.8|39034.4|39279.3|39122.5|39327.6|39170.6|39123.2|38967|0
1616368500000|2021-03-21 23:15:00|39301.2|39144.4|39426.6|39269.2|39441.5|39284.1|39301.2|39144.4|0
1616368800000|2021-03-21 23:20:00|39418.9|39261.5|39413.7|39256.3|39487.3|39329.7|39363.6|39206.4|0
1616369100000|2021-03-21 23:25:00|39412.6|39255.2|39522.6|39364.8|39522.6|39364.8|39365.3|39208.1|0
1616369400000|2021-03-21 23:30:00|39470.1|39312.5|39493.2|39335.6|39511.8|39354|39457.8|39300.2|0
1616369700000|2021-03-21 23:35:00|39482.5|39324.9|39531.9|39374.1|39548.5|39390.7|39482.5|39324.9|0
1616370000000|2021-03-21 23:40:00|39537.6|39379.8|39565.6|39407.6|39600.1|39442.1|39537.6|39379.8|0
1616370300000|2021-03-21 23:45:00|39574.9|39416.9|39562.1|39404.1|39574.9|39416.9|39503.2|39345.6|0
1616370600000|2021-03-21 23:50:00|39555.8|39397.8|39618.8|39460.6|39618.8|39460.6|39555.8|39397.8|0
1616370900000|2021-03-21 23:55:00|39645.4|39487.2|39667.3|39508.9|39682.8|39524.4|39645.4|39487.2|0
1616371200000|2021-03-22 00:00:00|39658.2|39499.8|39637.8|39479.6|39679.2|39520.8|39637.8|39479.6|0
1616371500000|2021-03-22 00:05:00|39634.2|39476|39614.5|39456.3|39634.2|39476|39609|39450.8|0
1616371800000|2021-03-22 00:10:00|39619.7|39461.5|39673.9|39515.5|39698.6|39540.2|39619.7|39461.5|0
1616372100000|2021-03-22 00:15:00|39658.4|39500|39654.5|39496.1|39700.5|39542.1|39654.5|39496.1|0
1616372400000|2021-03-22 00:20:00|39657.6|39499.2|39630.9|39472.7|39658.7|39500.3|39622|39463.8|0
1616372700000|2021-03-22 00:25:00|39617.6|39459.4|39667.5|39509.1|39667.5|39509.1|39593.6|39435.6|0
1616373000000|2021-03-22 00:30:00|39657.4|39499|39690|39531.6|39690|39531.6|39642.2|39484|0
1616373300000|2021-03-22 00:35:00|39703.6|39545.2|39705|39546.4|39719.3|39560.7|39693.7|39535.3|0
1616373600000|2021-03-22 00:40:00|39693.2|39534.8|39681.4|39523|39696.3|39537.9|39672.5|39514.1|0
1616373900000|2021-03-22 00:45:00|39694.5|39536.1|39700.4|39542|39706.2|39547.6|39694.5|39536.1|0
1616374200000|2021-03-22 00:50:00|39702.5|39544.1|39790.5|39631.7|39811|39652|39702.5|39544.1|0
1616374500000|2021-03-22 00:55:00|39805.9|39646.9|39809.2|39650.2|39817.9|39658.9|39795.7|39636.9|0
1616374800000|2021-03-22 01:00:00|39825.2|39666.2|39866.2|39707|39866.2|39707|39817.4|39658.4|0
1616375100000|2021-03-22 01:05:00|39862.3|39703.1|39863.4|39704.2|39884.4|39725.2|39855.8|39696.6|0
1616375400000|2021-03-22 01:10:00|39856.3|39697.1|39822.2|39663.2|39856.3|39697.1|39812.3|39653.3|0
1616375700000|2021-03-22 01:15:00|39827.3|39668.3|39828.9|39669.9|39856.9|39697.7|39820.4|39661.4|0
1616376000000|2021-03-22 01:20:00|39826.2|39667.2|39800.8|39642|39833.4|39674.4|39789|39630.2|0
1616376300000|2021-03-22 01:25:00|39790|39631.2|39829.4|39670.4|39832.4|39673.4|39783.1|39624.3|0
1616376600000|2021-03-22 01:30:00|39829.6|39670.6|39786.1|39627.3|39849.2|39690.2|39786.1|39627.3|0
1616376900000|2021-03-22 01:35:00|39812.2|39653.2|39850.9|39691.9|39851.7|39692.7|39812.2|39653.2|0
1616377200000|2021-03-22 01:40:00|39851.1|39692.1|39837.9|39678.9|39866.1|39706.9|39837.9|39678.9|0
1616377500000|2021-03-22 01:45:00|39870|39710.8|39927.7|39768.3|39934|39774.6|39870|39710.8|0
1616377800000|2021-03-22 01:50:00|39912.5|39753.1|40019.1|39859.3|40019.1|39859.3|39912.5|39753.1|0
1616378100000|2021-03-22 01:55:00|40010|39850.2|40043.8|39884|40043.8|39884|40010|39850.2|0
1616378400000|2021-03-22 02:00:00|40047.4|39887.6|39981.6|39822|40048.1|39888.3|39981.6|39822|0
1616378700000|2021-03-22 02:05:00|39991.9|39832.3|40032.2|39872.4|40032.2|39872.4|39982.7|39823.1|0
1616379000000|2021-03-22 02:10:00|40031.8|39872|40137.3|39977.1|40137.3|39977.1|40031.8|39872|0
1616379300000|2021-03-22 02:15:00|40133.7|39973.5|40103.8|39943.8|40143.1|39982.9|40100.6|39940.6|0
1616379600000|2021-03-22 02:20:00|40101|39941|40093.4|39933.4|40122.1|39961.9|40093.4|39933.4|0
1616379900000|2021-03-22 02:25:00|40114.8|39954.6|40102.7|39942.7|40114.8|39954.6|40097.3|39937.3|0
1616380200000|2021-03-22 02:30:00|40100.7|39940.7|40079|39919|40111.6|39951.4|40079|39919|0
1616380500000|2021-03-22 02:35:00|40093.2|39933.2|40094.7|39934.7|40095.5|39935.5|40082|39922|0
1616380800000|2021-03-22 02:40:00|40105.4|39945.2|40085.3|39925.3|40109|39948.8|40085.3|39925.3|0
1616381100000|2021-03-22 02:45:00|40089.8|39929.8|40083.7|39923.7|40098.3|39938.3|40074.7|39914.7|0
1616381400000|2021-03-22 02:50:00|40087.7|39927.7|40099.2|39939.2|40100.3|39940.3|40078|39918|0
1616381700000|2021-03-22 02:55:00|40108.8|39948.6|40111.9|39951.7|40116.2|39956|40100.8|39940.8|0
1616382000000|2021-03-22 03:00:00|40112.2|39952|40113.5|39953.3|40123.5|39963.3|40112.2|39952|0
1616382300000|2021-03-22 03:05:00|40111.1|39950.9|40106.9|39946.7|40126.7|39966.5|40104.6|39944.6|0
1616382600000|2021-03-22 03:10:00|40110.5|39950.3|40046.4|39886.6|40112.9|39952.7|40046.4|39886.6|0
1616382900000|2021-03-22 03:15:00|40053.3|39893.5|40056.4|39896.4|40059.9|39899.9|40033.8|39874|0
1616383200000|2021-03-22 03:20:00|40059.6|39899.6|40037.2|39877.4|40062.3|39902.3|40026.3|39866.5|0
1616383500000|2021-03-22 03:25:00|40041.3|39881.5|40061.2|39901.2|40069.3|39909.3|40041.3|39881.5|0
1616383800000|2021-03-22 03:30:00|40066.7|39906.7|40086.2|39926.2|40116.8|39956.6|40066.7|39906.7|0
1616384100000|2021-03-22 03:35:00|40086.1|39926.1|40034.5|39874.7|40086.1|39926.1|40023.1|39863.3|0
1616384400000|2021-03-22 03:40:00|40043.6|39883.8|40042.1|39882.3|40077.3|39917.3|40042.1|39882.3|0
1616384700000|2021-03-22 03:45:00|40043.4|39883.6|40040.5|39880.7|40048.1|39888.3|40021.2|39861.4|0
1616385000000|2021-03-22 03:50:00|40042|39882.2|40027.7|39867.9|40059|39899|40027.7|39867.9|0
1616385300000|2021-03-22 03:55:00|40026.7|39866.9|40001.4|39841.8|40065.1|39905.1|40001.4|39841.8|0
1616385600000|2021-03-22 04:00:00|39975.7|39816.1|40011.1|39851.3|40011.1|39851.3|39975.7|39816.1|0
1616385900000|2021-03-22 04:05:00|40023.9|39864.1|40019.8|39860|40031.4|39871.6|39998.7|39839.1|0
1616386200000|2021-03-22 04:10:00|40024|39864.2|40036.4|39876.6|40036.4|39876.6|40008.1|39848.3|0
1616386500000|2021-03-22 04:15:00|40032.9|39873.1|40048.9|39889.1|40049.7|39889.9|40031.2|39871.4|0
1616386800000|2021-03-22 04:20:00|40021.3|39861.5|40057.4|39897.4|40057.4|39897.4|40021.3|39861.5|0
1616387100000|2021-03-22 04:25:00|40042.6|39882.8|40073.9|39913.9|40089.9|39929.9|40042.1|39882.3|0
1616387400000|2021-03-22 04:30:00|40057.5|39897.5|40086.6|39926.6|40100.5|39940.5|40057.5|39897.5|0
1616387700000|2021-03-22 04:35:00|40075.9|39915.9|40117.7|39957.5|40134.9|39974.7|40075.9|39915.9|0
1616388000000|2021-03-22 04:40:00|40119.4|39959.2|40079.7|39919.7|40119.4|39959.2|40069|39909|0
1616388300000|2021-03-22 04:45:00|40083.5|39923.5|40121.9|39961.7|40132.9|39972.7|40083.5|39923.5|0
1616388600000|2021-03-22 04:50:00|40122.6|39962.4|40131.7|39971.5|40148.5|39988.3|40120.7|39960.5|0
1616388900000|2021-03-22 04:55:00|40138.9|39978.7|40029.8|39870|40150.8|39990.6|40029.8|39870|0
1616454600000|2021-03-22 23:10:00|40089.1|39929.1|40355.7|40194.5|40355.7|40194.5|40089.1|39929.1|0
1616454900000|2021-03-22 23:15:00|40368.5|40207.3|40462.4|40300.8|40495.9|40334.3|40368.5|40207.3|0
1616455200000|2021-03-22 23:20:00|40445.9|40284.5|40448.5|40287.1|40458.3|40296.7|40423.3|40261.9|0
1616455500000|2021-03-22 23:25:00|40448.1|40286.7|40373.9|40212.7|40464|40302.4|40335.3|40174.3|0
1616455800000|2021-03-22 23:30:00|40407.9|40246.5|40349.8|40188.8|40451.2|40289.8|40349.8|40188.8|0
1616456100000|2021-03-22 23:35:00|40351.9|40190.9|40467.8|40306.2|40475.4|40313.8|40351.9|40190.9|0
1616456400000|2021-03-22 23:40:00|40469.2|40307.6|40515.2|40353.4|40530.1|40368.3|40469.2|40307.6|0
1616456700000|2021-03-22 23:45:00|40481.4|40319.8|40429.3|40267.9|40523.9|40362.1|40429.3|40267.9|0
1616457000000|2021-03-22 23:50:00|40461.7|40300.1|40374.3|40213.1|40479.9|40318.3|40373.2|40212|0
1616457300000|2021-03-22 23:55:00|40379.8|40218.6|40396.7|40235.5|40399.9|40238.7|40362|40200.8|0
1616457600000|2021-03-23 00:00:00|40388.2|40227|40395.3|40234.1|40419|40257.6|40386.5|40225.3|0
1616457900000|2021-03-23 00:05:00|40399.9|40238.7|40453.2|40291.8|40462.3|40300.7|40399.7|40238.5|0
1616458200000|2021-03-23 00:10:00|40462.5|40300.9|40411.4|40250|40462.5|40300.9|40411.4|40250|0
1616458500000|2021-03-23 00:15:00|40429.8|40268.4|40411.2|40249.8|40429.8|40268.4|40401.7|40240.5|0
1616458800000|2021-03-23 00:20:00|40421.3|40259.9|40353|40192|40422.7|40261.3|40332|40171|0
1616459100000|2021-03-23 00:25:00|40350.6|40189.6|40356.8|40195.6|40365.5|40204.3|40349.4|40188.4|0
1616459400000|2021-03-23 00:30:00|40353.2|40192.2|40318.4|40157.4|40372.3|40211.1|40310.2|40149.2|0
1616459700000|2021-03-23 00:35:00|40313.2|40152.2|40354|40193|40354|40193|40302.8|40142|0
1616460000000|2021-03-23 00:40:00|40358.8|40197.6|40365.1|40203.9|40381.4|40220.2|40357.4|40196.2|0
1616460300000|2021-03-23 00:45:00|40379.9|40218.7|40310.9|40149.9|40389.8|40228.6|40310.9|40149.9|0
1616460600000|2021-03-23 00:50:00|40315.5|40154.5|40362.2|40201|40390|40228.8|40315.5|40154.5|0
1616460900000|2021-03-23 00:55:00|40368.3|40207.1|40396.7|40235.5|40396.7|40235.5|40322.2|40161.2|0
1616461200000|2021-03-23 01:00:00|40400|40238.8|40390.1|40228.9|40401.8|40240.6|40372.8|40211.6|0
1616461500000|2021-03-23 01:05:00|40411.1|40249.7|40436.3|40274.9|40440.9|40279.5|40403.4|40242.2|0
1616461800000|2021-03-23 01:10:00|40431.1|40269.7|40381.6|40220.4|40441.2|40279.8|40381.6|40220.4|0
1616462100000|2021-03-23 01:15:00|40398.2|40237|40404.3|40243.1|40426.8|40265.4|40386.2|40225|0
1616462400000|2021-03-23 01:20:00|40403.7|40242.5|40397.8|40236.6|40403.7|40242.5|40386.2|40225|0
1616462700000|2021-03-23 01:25:00|40390.8|40229.6|40357|40195.8|40390.8|40229.6|40352.7|40191.7|0
1616463000000|2021-03-23 01:30:00|40339.7|40178.7|40295.6|40134.8|40339.7|40178.7|40290.1|40129.3|0
1616463300000|2021-03-23 01:35:00|40295.1|40134.3|40275|40114.2|40312.4|40151.4|40262.3|40101.5|0
1616463600000|2021-03-23 01:40:00|40279.2|40118.4|40333.6|40172.6|40333.6|40172.6|40279.2|40118.4|0
1616463900000|2021-03-23 01:45:00|40321.1|40160.1|40344.2|40183.2|40352.5|40191.5|40321.1|40160.1|0
1616464200000|2021-03-23 01:50:00|40340.8|40179.8|40326.6|40165.6|40346.7|40185.7|40320.9|40159.9|0
1616464500000|2021-03-23 01:55:00|40322.4|40161.4|40295.7|40134.9|40331.3|40170.3|40295.7|40134.9|0
1616464800000|2021-03-23 02:00:00|40294.5|40133.7|40308|40147|40325.4|40164.4|40263|40102.2|0
1616465100000|2021-03-23 02:05:00|40319.2|40158.2|40322|40161|40343|40182|40319.2|40158.2|0
1616465400000|2021-03-23 02:10:00|40329.3|40168.3|40311.2|40150.2|40341.8|40180.8|40311.2|40150.2|0
1616465700000|2021-03-23 02:15:00|40305.5|40144.6|40318.8|40157.8|40327.5|40166.5|40305.5|40144.6|0
1616466000000|2021-03-23 02:20:00|40331|40170|40347.5|40186.5|40347.8|40186.8|40330.9|40169.9|0
1616466300000|2021-03-23 02:25:00|40338.9|40177.9|40345.4|40184.4|40352.1|40191.1|40338.9|40177.9|0
1616466600000|2021-03-23 02:30:00|40343.2|40182.2|40284.4|40123.6|40347.7|40186.7|40278.3|40117.5|0
1616466900000|2021-03-23 02:35:00|40277.3|40116.5|40284.7|40123.9|40302.3|40141.5|40277.3|40116.5|0
1616467200000|2021-03-23 02:40:00|40283.8|40123|40285.9|40125.1|40309.7|40148.7|40283.8|40123|0
1616467500000|2021-03-23 02:45:00|40282.6|40121.8|40333.4|40172.4|40333.4|40172.4|40280.6|40119.8|0
1616467800000|2021-03-23 02:50:00|40326.3|40165.3|40331.7|40170.7|40333.9|40172.9|40321.6|40160.6|0
1616468100000|2021-03-23 02:55:00|40329.9|40168.9|40325|40164|40336.3|40175.3|40320.6|40159.6|0
1616468400000|2021-03-23 03:00:00|40319.9|40158.9|40310.2|40149.2|40321.7|40160.7|40296.5|40135.7|0
1616468700000|2021-03-23 03:05:00|40286.5|40125.7|40229.4|40068.8|40295.5|40134.7|40229.4|40068.8|0
1616469000000|2021-03-23 03:10:00|40235.1|40074.5|40216.7|40056.1|40237.2|40076.6|40203|40042.6|0
1616469300000|2021-03-23 03:15:00|40208.6|40048|40188.3|40027.9|40208.6|40048|40165.9|40005.5|0
1616469600000|2021-03-23 03:20:00|40209.1|40048.5|40203.7|40043.3|40209.1|40048.5|40189.5|40029.1|0
1616469900000|2021-03-23 03:25:00|40194|40033.6|40216.7|40056.1|40219.5|40058.9|40194|40033.6|0
1616470200000|2021-03-23 03:30:00|40217.8|40057.2|40198|40037.6|40217.8|40057.2|40189.9|40029.5|0
1616470500000|2021-03-23 03:35:00|40192.3|40031.9|40225.3|40064.7|40225.3|40064.7|40189.5|40029.1|0
1616470800000|2021-03-23 03:40:00|40226.5|40065.9|40249|40088.4|40249.8|40089.2|40224.9|40064.3|0
1616471100000|2021-03-23 03:45:00|40237.2|40076.6|40210.1|40049.5|40237.2|40076.6|40192.8|40032.4|0
1616471400000|2021-03-23 03:50:00|40207|40046.4|40212.2|40051.6|40225.1|40064.5|40180.3|40019.9|0
1616471700000|2021-03-23 03:55:00|40220|40059.4|40223|40062.4|40224|40063.4|40211.2|40050.6|0
1616472000000|2021-03-23 04:00:00|40223.5|40062.9|40259.2|40098.4|40259.2|40098.4|40218.6|40058|0
1616472300000|2021-03-23 04:05:00|40255.7|40094.9|40261.6|40100.8|40281.4|40120.6|40255.7|40094.9|0
1616472600000|2021-03-23 04:10:00|40260.1|40099.3|40234.1|40073.5|40260.1|40099.3|40220.9|40060.3|0
1616472900000|2021-03-23 04:15:00|40246.5|40085.9|40221.2|40060.6|40246.5|40085.9|40212.5|40051.9|0
1616473200000|2021-03-23 04:20:00|40219.5|40058.9|40228.9|40068.3|40252.4|40091.8|40216.1|40055.5|0
1616473500000|2021-03-23 04:25:00|40244.1|40083.5|40239.2|40078.6|40249.4|40088.8|40232.7|40072.1|0
1616473800000|2021-03-23 04:30:00|40246|40085.4|40225|40064.4|40246|40085.4|40220.4|40059.8|0
1616474100000|2021-03-23 04:35:00|40220.5|40059.9|40228.5|40067.9|40239.5|40078.9|40220.5|40059.9|0
1616474400000|2021-03-23 04:40:00|40230.9|40070.3|40232.1|40071.5|40233.5|40072.9|40219.7|40059.1|0
1616474700000|2021-03-23 04:45:00|40228|40067.4|40222.5|40061.9|40231.5|40070.9|40221.9|40061.3|0
1616475000000|2021-03-23 04:50:00|40217.7|40057.1|40266.4|40105.6|40271|40110.2|40215.9|40055.3|0
1616475300000|2021-03-23 04:55:00|40266.9|40106.1|40311.4|40150.4|40311.6|40150.6|40266.9|40106.1|0
1616541000000|2021-03-23 23:10:00|40409.1|40247.7|40431.7|40270.3|40447.8|40286.4|40409.1|40247.7|0
1616541300000|2021-03-23 23:15:00|40441.8|40280.4|40468.3|40306.7|40468.3|40306.7|40431.8|40270.4|0
1616541600000|2021-03-23 23:20:00|40452.8|40291.4|40473.2|40311.6|40491|40329.4|40452.8|40291.4|0
1616541900000|2021-03-23 23:25:00|40464.6|40303|40483|40321.4|40485.3|40323.7|40448.4|40287|0
1616542200000|2021-03-23 23:30:00|40450.1|40288.7|40440.3|40278.9|40455.3|40293.9|40419.1|40257.7|0
1616542500000|2021-03-23 23:35:00|40439.7|40278.3|40436.7|40275.3|40447|40285.6|40427.3|40265.9|0
1616542800000|2021-03-23 23:40:00|40433.3|40271.9|40464.3|40302.7|40467.9|40306.3|40433.3|40271.9|0
1616543100000|2021-03-23 23:45:00|40457.8|40296.2|40481.8|40320.2|40481.8|40320.2|40437|40275.6|0
1616543400000|2021-03-23 23:50:00|40486.7|40325.1|40532.4|40370.6|40532.4|40370.6|40486.7|40325.1|0
1616543700000|2021-03-23 23:55:00|40536.1|40374.3|40604.5|40442.5|40604.5|40442.5|40536.1|40374.3|0
1616544000000|2021-03-24 00:00:00|40620.4|40458.2|40698.9|40536.5|40698.9|40536.5|40620.4|40458.2|0
1616544300000|2021-03-24 00:05:00|40712.2|40549.6|40812.2|40649.2|40812.2|40649.2|40712.2|40549.6|0
1616544600000|2021-03-24 00:10:00|40806.5|40643.6|40803.1|40640.3|40836.7|40673.7|40803.1|40640.3|0
1616544900000|2021-03-24 00:15:00|40787.7|40624.9|40776.5|40613.7|40796.5|40633.7|40733.3|40570.7|0
1616545200000|2021-03-24 00:20:00|40787.1|40624.3|40871.1|40707.9|40892.9|40729.7|40787.1|40624.3|0
1616545500000|2021-03-24 00:25:00|40877.5|40714.3|40893.1|40729.9|40905.6|40742.4|40877.5|40714.3|0
1616545800000|2021-03-24 00:30:00|40899.1|40735.9|40895.2|40732|40929.8|40766.4|40895.2|40732|0
1616546100000|2021-03-24 00:35:00|40885.7|40722.5|40865.9|40702.7|40889.6|40726.4|40865.9|40702.7|0
1616546400000|2021-03-24 00:40:00|40858|40694.8|40848.3|40685.3|40859|40695.8|40846.2|40683.2|0
1616546700000|2021-03-24 00:45:00|40849.1|40686.1|40862.6|40699.4|40862.6|40699.4|40834.9|40671.9|0
1616547000000|2021-03-24 00:50:00|40857|40693.8|40847.7|40684.7|40857|40693.8|40837.3|40674.3|0
1616547300000|2021-03-24 00:55:00|40843.6|40680.6|40872.5|40709.3|40875|40711.8|40843.6|40680.6|0
1616547600000|2021-03-24 01:00:00|40871.5|40708.3|40883.3|40720.1|40892.9|40729.7|40863.4|40700.2|0
1616547900000|2021-03-24 01:05:00|40888.6|40725.4|40882.8|40719.6|40896.3|40733.1|40882.8|40719.6|0
1616548200000|2021-03-24 01:10:00|40873.5|40710.3|40873.2|40710|40879.7|40716.5|40857.6|40694.4|0
1616548500000|2021-03-24 01:15:00|40866.9|40703.7|40879.6|40716.4|40879.6|40716.4|40865.9|40702.7|0
1616548800000|2021-03-24 01:20:00|40886.7|40723.5|40905.2|40742|40910.5|40747.1|40886.7|40723.5|0
1616549100000|2021-03-24 01:25:00|40913.1|40749.7|40911|40747.6|40918.1|40754.7|40890.2|40727|0
1616549400000|2021-03-24 01:30:00|40916.4|40753|40898.5|40735.3|40916.4|40753|40898.5|40735.3|0
1616549700000|2021-03-24 01:35:00|40901.4|40738.2|40962.8|40799.2|40964.9|40801.3|40901.4|40738.2|0
1616550000000|2021-03-24 01:40:00|40958.2|40794.6|40954|40790.6|40962.2|40798.6|40942.9|40779.5|0
1616550300000|2021-03-24 01:45:00|40951.2|40787.8|40954.6|40791.2|40963.6|40800|40931.2|40767.8|0
1616550600000|2021-03-24 01:50:00|40956.4|40793|40957.4|40793.8|40971.6|40808|40954.3|40790.9|0
1616550900000|2021-03-24 01:55:00|40966.5|40802.9|40967.3|40803.7|40978.1|40814.5|40958.4|40794.8|0
1616551200000|2021-03-24 02:00:00|40971.5|40807.9|40988.5|40824.9|40990.4|40826.8|40971.5|40807.9|0
1616551500000|2021-03-24 02:05:00|40975.6|40812|41023|40859.2|41023|40859.2|40974.4|40810.8|0
1616551800000|2021-03-24 02:10:00|41041.1|40877.3|41101.6|40937.6|41112.5|40948.3|41041.1|40877.3|0
1616552100000|2021-03-24 02:15:00|41110.5|40946.3|41115.4|40951.2|41130.3|40966.1|41110.5|40946.3|0
1616552400000|2021-03-24 02:20:00|41116.3|40952.1|41122.5|40958.3|41126.6|40962.4|41104.2|40940.2|0
1616552700000|2021-03-24 02:25:00|41143.9|40979.7|41190.1|41025.7|41190.1|41025.7|41137.3|40973.1|0
1616553000000|2021-03-24 02:30:00|41190.9|41026.5|41200.6|41036.2|41200.6|41036.2|41184.1|41019.7|0
1616553300000|2021-03-24 02:35:00|41188.4|41024|41172.2|41007.8|41203.1|41038.7|41170.6|41006.2|0
1616553600000|2021-03-24 02:40:00|41159.7|40995.3|41169.2|41004.8|41169.2|41004.8|41141.7|40977.5|0
1616553900000|2021-03-24 02:45:00|41173.9|41009.5|41192.8|41028.4|41192.8|41028.4|41162.8|40998.4|0
1616554200000|2021-03-24 02:50:00|41187.9|41023.5|41212.2|41047.6|41212.2|41047.6|41181.9|41017.5|0
1616554500000|2021-03-24 02:55:00|41223.6|41059|41162.4|40998|41223.6|41059|41162.4|40998|0
1616554800000|2021-03-24 03:00:00|41154.6|40990.4|41113.9|40949.7|41154.6|40990.4|41095.2|40931.2|0
1616555100000|2021-03-24 03:05:00|41110.1|40945.9|41080.3|40916.3|41113.4|40949.2|41080.3|40916.3|0
1616555400000|2021-03-24 03:10:00|41082.7|40918.7|41109|40944.8|41134.8|40970.6|41082.7|40918.7|0
1616555700000|2021-03-24 03:15:00|41113.6|40949.4|41117.4|40953.2|41123.2|40959|41107.4|40943.2|0
1616556000000|2021-03-24 03:20:00|41123.9|40959.7|41131.9|40967.7|41131.9|40967.7|41111.1|40946.9|0
1616556300000|2021-03-24 03:25:00|41159.2|40994.8|41200.6|41036.2|41213.6|41049|41148|40983.8|0
1616556600000|2021-03-24 03:30:00|41219.1|41054.5|41257.5|41092.7|41265.8|41101|41219.1|41054.5|0
1616556900000|2021-03-24 03:35:00|41269.2|41104.4|41272.1|41107.3|41272.1|41107.3|41256|41091.4|0
1616557200000|2021-03-24 03:40:00|41280.5|41115.7|41317.1|41152.1|41326.4|41161.4|41271.7|41106.9|0
1616557500000|2021-03-24 03:45:00|41315.5|41150.5|41318.2|41153.2|41318.7|41153.7|41305.5|41140.7|0
1616557800000|2021-03-24 03:50:00|41312.3|41147.3|41305.6|41140.8|41312.3|41147.3|41273|41108.2|0
1616558100000|2021-03-24 03:55:00|41314.6|41149.6|41299.1|41134.3|41318.3|41153.3|41299.1|41134.3|0
1616558400000|2021-03-24 04:00:00|41281.1|41116.3|41244.9|41080.3|41284.1|41119.3|41240.6|41076|0
1616558700000|2021-03-24 04:05:00|41245.4|41080.8|41242.7|41078.1|41252.7|41088.1|41224.7|41060.1|0
1616559000000|2021-03-24 04:10:00|41245.3|41080.7|41199.1|41034.7|41254.2|41089.6|41199.1|41034.7|0
1616559300000|2021-03-24 04:15:00|41211.5|41046.9|41188.8|41024.4|41211.9|41047.3|41179.2|41014.8|0
1616559600000|2021-03-24 04:20:00|41186.4|41022|41205.5|41041.1|41207.7|41043.1|41181|41016.6|0
1616559900000|2021-03-24 04:25:00|41200|41035.6|41160.9|40996.5|41200|41035.6|41160.9|40996.5|0
1616560200000|2021-03-24 04:30:00|41138|40973.8|41120.2|40956|41141|40976.8|41118.7|40954.5|0
1616560500000|2021-03-24 04:35:00|41126.5|40962.3|41145.8|40981.6|41149.4|40985.2|41126.5|40962.3|0
1616560800000|2021-03-24 04:40:00|41151.6|40987.4|41115.8|40951.6|41162.7|40998.3|41108.8|40944.6|0
1616561100000|2021-03-24 04:45:00|41106.1|40942.1|41129.6|40965.4|41129.6|40965.4|41103.2|40939.2|0
1616561400000|2021-03-24 04:50:00|41131.3|40967.1|41102.2|40938.2|41131.3|40967.1|41099.1|40935.1|0
1616561700000|2021-03-24 04:55:00|41103.7|40939.7|41135.1|40970.9|41146.7|40982.5|41065.9|40901.9|0
1616627400000|2021-03-24 23:10:00|41349.7|41184.7|41218.6|41054|41367.3|41202.1|41137.6|40973.4|0
1616627700000|2021-03-24 23:15:00|41224.7|41060.1|41189|41024.6|41228.5|41063.9|41183.3|41018.9|0
1616628000000|2021-03-24 23:20:00|41177.5|41013.1|41140.5|40976.3|41194|41029.6|41109.7|40945.5|0
1616628300000|2021-03-24 23:25:00|41148.5|40984.3|41166.1|41001.7|41173.8|41009.4|41115.3|40951.1|0
1616628600000|2021-03-24 23:30:00|41164.4|41000|41163.4|40999|41174.6|41010.2|41119.5|40955.3|0
1616628900000|2021-03-24 23:35:00|41161.6|40997.2|41205.1|41040.7|41231.8|41067.2|41161.6|40997.2|0
1616629200000|2021-03-24 23:40:00|41203|41038.6|41280.4|41115.6|41280.4|41115.6|41203|41038.6|0
1616629500000|2021-03-24 23:45:00|41279.5|41114.7|41231.7|41067.1|41296.6|41131.8|41231.7|41067.1|0
1616629800000|2021-03-24 23:50:00|41223.8|41059.2|41244.8|41080.2|41248.7|41084.1|41204.4|41040|0
1616630100000|2021-03-24 23:55:00|41259.6|41094.8|41267.8|41103|41292.8|41128|41259.6|41094.8|0
1616630400000|2021-03-25 00:00:00|41267.9|41103.1|41351.6|41186.6|41351.6|41186.6|41267.9|41103.1|0
1616630700000|2021-03-25 00:05:00|41331.4|41166.4|41380.7|41215.5|41380.7|41215.5|41313.7|41148.7|0
1616631000000|2021-03-25 00:10:00|41417.5|41252.1|41434.1|41268.7|41438|41272.6|41417.5|41252.1|0
1616631300000|2021-03-25 00:15:00|41445.9|41280.5|41392.2|41227|41445.9|41280.5|41387.8|41222.6|0
1616631600000|2021-03-25 00:20:00|41404.5|41239.3|41427.2|41261.8|41430.2|41264.8|41385|41219.8|0
1616631900000|2021-03-25 00:25:00|41414.5|41249.1|41395.2|41230|41414.5|41249.1|41376.1|41210.9|0
1616632200000|2021-03-25 00:30:00|41427.5|41262.1|41431.5|41266.1|41439.4|41274|41411.4|41246|0
1616632500000|2021-03-25 00:35:00|41426.2|41260.8|41482.2|41316.6|41482.2|41316.6|41426.2|41260.8|0
1616632800000|2021-03-25 00:40:00|41465.7|41300.1|41488.1|41322.5|41508.8|41343|41465.7|41300.1|0
1616633100000|2021-03-25 00:45:00|41504|41338.4|41484.1|41318.5|41523|41357.2|41484.1|41318.5|0
1616633400000|2021-03-25 00:50:00|41474.6|41309|41503.9|41338.3|41509.4|41343.6|41465.5|41299.9|0
1616633700000|2021-03-25 00:55:00|41496.6|41331|41522.9|41357.1|41522.9|41357.1|41496.6|41331|0
1616634000000|2021-03-25 01:00:00|41521|41355.2|41499.5|41333.9|41526.6|41360.8|41497|41331.4|0
1616634300000|2021-03-25 01:05:00|41524.5|41358.7|41547.1|41381.3|41547.1|41381.3|41521.3|41355.5|0
1616634600000|2021-03-25 01:10:00|41564.4|41398.4|41519.8|41354|41564.4|41398.4|41519.8|41354|0
1616634900000|2021-03-25 01:15:00|41522.7|41356.9|41543.2|41377.4|41543.2|41377.4|41506.8|41341.2|0
1616635200000|2021-03-25 01:20:00|41538.4|41372.6|41611.8|41445.6|41611.8|41445.6|41533.7|41367.9|0
1616635500000|2021-03-25 01:25:00|41627.3|41461.1|41596.2|41430.2|41627.3|41461.1|41572.9|41406.9|0
1616635800000|2021-03-25 01:30:00|41570.2|41404.2|41529.7|41363.9|41570.2|41404.2|41522.9|41357.1|0
1616636100000|2021-03-25 01:35:00|41517.9|41352.1|41487.4|41321.8|41517.9|41352.1|41429.9|41264.5|0
1616636400000|2021-03-25 01:40:00|41481.9|41316.3|41446.5|41281.1|41481.9|41316.3|41441.5|41276.1|0
1616636700000|2021-03-25 01:45:00|41456.2|41290.8|41446|41280.6|41456.2|41290.8|41398.3|41233.1|0
1616637000000|2021-03-25 01:50:00|41438.6|41273.2|41440.1|41274.7|41447.6|41282.2|41433.5|41268.1|0
1616637300000|2021-03-25 01:55:00|41423.3|41257.9|41425.5|41260.1|41428.9|41263.5|41402.6|41237.4|0
1616637600000|2021-03-25 02:00:00|41438|41272.6|41486|41320.4|41486|41320.4|41438|41272.6|0
1616637900000|2021-03-25 02:05:00|41500.8|41335.2|41496.6|41331|41526.8|41361|41493.3|41327.7|0
1616638200000|2021-03-25 02:10:00|41499.3|41333.7|41514.7|41348.9|41516|41350.2|41499.3|41333.7|0
1616638500000|2021-03-25 02:15:00|41521.3|41355.5|41493.3|41327.7|41524.4|41358.6|41493.3|41327.7|0
1616638800000|2021-03-25 02:20:00|41489.7|41324.1|41525|41359.2|41533.5|41367.7|41489.7|41324.1|0
1616639100000|2021-03-25 02:25:00|41511.9|41346.1|41491.4|41325.8|41511.9|41346.1|41482|41316.4|0
1616639400000|2021-03-25 02:30:00|41497.7|41332.1|41490.9|41325.3|41505.5|41339.9|41489.1|41323.5|0
1616639700000|2021-03-25 02:35:00|41491.9|41326.3|41454.5|41289.1|41491.9|41326.3|41450.6|41285.2|0
1616640000000|2021-03-25 02:40:00|41459.9|41294.3|41454.9|41289.5|41463.8|41298.2|41451.8|41286.4|0
1616640300000|2021-03-25 02:45:00|41457.8|41292.3|41437.4|41272|41464.7|41299.1|41437.4|41272|0
1616640600000|2021-03-25 02:50:00|41445.2|41279.8|41446.6|41281.2|41453.2|41287.8|41437|41271.6|0
1616640900000|2021-03-25 02:55:00|41447|41281.6|41471.1|41305.5|41488.3|41322.7|41443|41277.6|0
1616641200000|2021-03-25 03:00:00|41473.1|41307.5|41463.6|41298|41473.1|41307.5|41451.5|41286.1|0
1616641500000|2021-03-25 03:05:00|41468.4|41302.8|41471.8|41306.2|41481.8|41316.2|41468.4|41302.8|0
1616641800000|2021-03-25 03:10:00|41472.6|41307|41428.9|41263.5|41480.1|41314.5|41428.9|41263.5|0
1616642100000|2021-03-25 03:15:00|41427.5|41262.1|41437.7|41272.3|41438|41272.6|41423|41257.6|0
1616642400000|2021-03-25 03:20:00|41437.3|41271.9|41440|41274.6|41445.8|41280.4|41429.5|41264.1|0
1616642700000|2021-03-25 03:25:00|41444.2|41278.8|41455|41289.6|41459.3|41293.7|41421.6|41256.2|0
1616643000000|2021-03-25 03:30:00|41464.3|41298.7|41487.5|41321.9|41502.7|41337.1|41460.2|41294.6|0
1616643300000|2021-03-25 03:35:00|41476.2|41310.6|41451.9|41286.5|41476.2|41310.6|41451.9|41286.5|0
1616643600000|2021-03-25 03:40:00|41445.7|41280.3|41477.1|41311.5|41484.5|41318.9|41441.5|41276.1|0
1616643900000|2021-03-25 03:45:00|41474.7|41309.1|41460.7|41295.1|41477.2|41311.6|41460.7|41295.1|0
1616644200000|2021-03-25 03:50:00|41465.4|41299.8|41482.2|41316.6|41485.7|41320.1|41465.4|41299.8|0
1616644500000|2021-03-25 03:55:00|41491.8|41326.2|41509.6|41343.8|41517.9|41352.1|41491.8|41326.2|0
1616644800000|2021-03-25 04:00:00|41499.9|41334.3|41491.4|41325.8|41505.5|41339.9|41460.4|41294.8|0
1616645100000|2021-03-25 04:05:00|41474|41308.4|41447.5|41282.1|41474|41308.4|41447.5|41282.1|0
1616645400000|2021-03-25 04:10:00|41449.8|41284.4|41435.7|41270.3|41452.9|41287.5|41434.6|41269.2|0
1616645700000|2021-03-25 04:15:00|41430.1|41264.7|41422|41256.6|41433.4|41268|41420.1|41254.7|0
1616646000000|2021-03-25 04:20:00|41424.6|41259.2|41415.9|41250.5|41425.5|41260.1|41404.7|41239.5|0
1616646300000|2021-03-25 04:25:00|41437.4|41272|41419.7|41254.3|41438.9|41273.5|41419.7|41254.3|0
1616646600000|2021-03-25 04:30:00|41417.3|41251.9|41451.4|41286|41456.6|41291.2|41412.1|41246.7|0
1616646900000|2021-03-25 04:35:00|41449.5|41284.1|41449.8|41284.4|41457.1|41291.7|41441.8|41276.4|0
1616647200000|2021-03-25 04:40:00|41443|41277.6|41493.7|41328.1|41499.8|41334.2|41443|41277.6|0
1616647500000|2021-03-25 04:45:00|41479.7|41314.1|41437.7|41272.3|41479.7|41314.1|41437.7|41272.3|0
1616647800000|2021-03-25 04:50:00|41427|41261.6|41390.8|41225.6|41427|41261.6|41365.2|41200|0
1616648100000|2021-03-25 04:55:00|41379.6|41214.4|41379.8|41214.6|41381.8|41216.6|41364.7|41199.5|0
1616713800000|2021-03-25 23:10:00|41515.8|41350|41481.1|41315.5|41515.8|41350|41392.4|41227.2|0
1616714100000|2021-03-25 23:15:00|41493.9|41328.3|41345.7|41180.7|41493.9|41328.3|41309.9|41144.9|0
1616714400000|2021-03-25 23:20:00|41361.8|41196.6|41353.4|41188.4|41419.3|41253.9|41353.4|41188.4|0
1616714700000|2021-03-25 23:25:00|41325.4|41160.4|41330.1|41165.1|41400.7|41235.5|41325.4|41160.4|0
1616715000000|2021-03-25 23:30:00|41337.2|41172.2|41285.5|41120.7|41356.9|41191.9|41285.5|41120.7|0
1616715300000|2021-03-25 23:35:00|41275.9|41111.1|41209.1|41044.5|41275.9|41111.1|41209.1|41044.5|0
1616715600000|2021-03-25 23:40:00|41211.3|41046.7|41156.2|40992|41228.1|41063.5|41156.2|40992|0
1616715900000|2021-03-25 23:45:00|41154.2|40990|41136.1|40971.9|41160.4|40996|41130.4|40966.2|0
1616716200000|2021-03-25 23:50:00|41160.8|40996.4|41204.8|41040.4|41204.8|41040.4|41160.8|40996.4|0
1616716500000|2021-03-25 23:55:00|41194.8|41030.4|41247.8|41083.2|41259.8|41095|41194.8|41030.4|0
1616716800000|2021-03-26 00:00:00|41241.8|41077.2|41307.7|41142.7|41307.7|41142.7|41215.3|41050.7|0
1616717100000|2021-03-26 00:05:00|41322.9|41157.9|41271|41106.2|41322.9|41157.9|41271|41106.2|0
1616717400000|2021-03-26 00:10:00|41286.5|41121.7|41225.7|41061.1|41313.5|41148.5|41225.7|41061.1|0
1616717700000|2021-03-26 00:15:00|41208.3|41043.7|41239.4|41074.8|41239.4|41074.8|41208.3|41043.7|0
1616718000000|2021-03-26 00:20:00|41262.9|41098.1|41246.8|41082.2|41275.2|41110.4|41243.1|41078.5|0
1616718300000|2021-03-26 00:25:00|41275.4|41110.6|41284.2|41119.4|41284.2|41119.4|41255.8|41091.2|0
1616718600000|2021-03-26 00:30:00|41298.8|41134|41323.3|41158.3|41327.1|41162.1|41292.1|41127.3|0
1616718900000|2021-03-26 00:35:00|41308.1|41143.1|41259.8|41095|41308.1|41143.1|41259.8|41095|0
1616719200000|2021-03-26 00:40:00|41259.9|41095.1|41255.6|41091|41280.8|41116|41255.6|41091|0
1616719500000|2021-03-26 00:45:00|41236.7|41072.1|41204.2|41039.8|41236.7|41072.1|41170.2|41005.8|0
1616719800000|2021-03-26 00:50:00|41240.5|41075.9|41201|41036.6|41249.5|41084.9|41201|41036.6|0
1616720100000|2021-03-26 00:55:00|41200.2|41035.8|41228.8|41064.2|41238.8|41074.2|41186.2|41021.8|0
1616720400000|2021-03-26 01:00:00|41242.1|41077.5|41212.5|41047.9|41275.6|41110.8|41212.5|41047.9|0
1616720700000|2021-03-26 01:05:00|41206.1|41041.7|41093.8|40929.8|41215.6|41051|41093.8|40929.8|0
1616721000000|2021-03-26 01:10:00|41053.6|40889.8|41010.3|40846.5|41056.8|40893|40999.8|40836.2|0
1616721300000|2021-03-26 01:15:00|41008.5|40844.7|41038.2|40874.4|41038.2|40874.4|40980.5|40816.9|0
1616721600000|2021-03-26 01:20:00|41023.4|40859.6|41039.3|40875.5|41039.3|40875.5|41018|40854.2|0
1616721900000|2021-03-26 01:25:00|41042.9|40879.1|41060|40896|41072.6|40908.6|41042.9|40879.1|0
1616722200000|2021-03-26 01:30:00|41054.6|40890.8|41044.1|40880.3|41062|40898|41033.9|40870.1|0
1616722500000|2021-03-26 01:35:00|41043.4|40879.6|41050.1|40886.3|41050.1|40886.3|41030.1|40866.3|0
1616722800000|2021-03-26 01:40:00|41041.5|40877.7|40966|40802.4|41041.5|40877.7|40964.5|40800.9|0
1616723100000|2021-03-26 01:45:00|40961.9|40798.3|40910.1|40746.7|40979.8|40816.2|40910.1|40746.7|0
1616723400000|2021-03-26 01:50:00|40920.2|40756.8|40929.8|40766.4|40929.8|40766.4|40908.5|40745.1|0
1616723700000|2021-03-26 01:55:00|40932.1|40768.7|41014.5|40850.7|41014.5|40850.7|40932.1|40768.7|0
1616724000000|2021-03-26 02:00:00|41016.6|40852.8|40983.8|40820.2|41017.2|40853.4|40979.3|40815.7|0
1616724300000|2021-03-26 02:05:00|40983.2|40819.6|40987.1|40823.5|41001.1|40837.5|40974.6|40811|0
1616724600000|2021-03-26 02:10:00|40982.9|40819.3|40992.1|40828.5|40994.6|40831|40970.1|40806.5|0
1616724900000|2021-03-26 02:15:00|40993.2|40829.6|40975.1|40811.5|40993.2|40829.6|40971.6|40808|0
1616725200000|2021-03-26 02:20:00|40973.9|40810.3|40979.1|40815.5|40990.4|40826.8|40961.1|40797.5|0
1616725500000|2021-03-26 02:25:00|40987|40823.4|40969|40805.4|40987|40823.4|40962.8|40799.2|0
1616725800000|2021-03-26 02:30:00|40986|40822.4|40955.2|40791.8|40993.7|40830.1|40953.4|40790|0
1616726100000|2021-03-26 02:35:00|40984.1|40820.5|41001.7|40838.1|41006.6|40843|40982.7|40819.1|0
1616726400000|2021-03-26 02:40:00|41003|40839.4|41010.9|40847.1|41017.3|40853.5|40998|40834.4|0
1616726700000|2021-03-26 02:45:00|41010.7|40846.9|41020.4|40856.6|41020.5|40856.7|41006.9|40843.2|0
1616727000000|2021-03-26 02:50:00|41020.6|40856.8|41005.8|40842.2|41030.4|40866.6|41005.7|40842.1|0
1616727300000|2021-03-26 02:55:00|41008.7|40844.9|41014.3|40850.5|41019.9|40856.1|41005.6|40842|0
1616727600000|2021-03-26 03:00:00|41011.5|40847.7|41041.1|40877.3|41060.7|40896.7|41009.7|40845.9|0
1616727900000|2021-03-26 03:05:00|41044.6|40880.8|41027.8|40864|41054.8|40891|41027.8|40864|0
1616728200000|2021-03-26 03:10:00|41027.1|40863.3|41038.3|40874.5|41042.2|40878.4|41014.7|40850.9|0
1616728500000|2021-03-26 03:15:00|41038.9|40875.1|41033.8|40870|41051.4|40887.6|41026.8|40863|0
1616728800000|2021-03-26 03:20:00|41042.6|40878.8|41011.2|40847.4|41062.2|40898.2|41005.9|40842.3|0
1616729100000|2021-03-26 03:25:00|41013.2|40849.4|40999.1|40835.5|41031.6|40867.8|40999.1|40835.5|0
1616729400000|2021-03-26 03:30:00|41001.8|40838.2|41038.3|40874.5|41047.6|40883.8|40997.9|40834.3|0
1616729700000|2021-03-26 03:35:00|41040.4|40876.6|41042.3|40878.5|41060.1|40896.1|41036.3|40872.5|0
1616730000000|2021-03-26 03:40:00|41039.8|40876|41063.9|40899.9|41063.9|40899.9|41039.8|40876|0
1616730300000|2021-03-26 03:45:00|41044.7|40880.9|41034.5|40870.7|41048|40884.2|41022.3|40858.5|0
1616730600000|2021-03-26 03:50:00|41035.6|40871.8|41038.7|40874.9|41047.9|40884.1|41035.6|40871.8|0
1616730900000|2021-03-26 03:55:00|41043|40879.2|41050.2|40886.4|41050.2|40886.4|41023.4|40859.6|0
1616731200000|2021-03-26 04:00:00|41056.8|40893|41043.7|40879.9|41066|40902|41032.9|40869.1|0
1616731500000|2021-03-26 04:05:00|41036.5|40872.7|41053|40889.2|41062.9|40898.9|41036.5|40872.7|0
1616731800000|2021-03-26 04:10:00|41056.7|40892.9|41038.4|40874.6|41057.4|40893.4|41024.3|40860.5|0
1616732100000|2021-03-26 04:15:00|41036|40872.2|41059.9|40895.9|41059.9|40895.9|41019.3|40855.5|0
1616732400000|2021-03-26 04:20:00|41042.3|40878.5|41030.4|40866.6|41051.6|40887.8|41006.2|40842.6|0
1616732700000|2021-03-26 04:25:00|41002.2|40838.6|40994|40830.4|41003.6|40840|40988.6|40825|0
1616733000000|2021-03-26 04:30:00|40989.8|40826.2|40958.9|40795.3|40995.7|40832.1|40958.9|40795.3|0
1616733300000|2021-03-26 04:35:00|40950|40786.6|41042.2|40878.4|41042.2|40878.4|40950|40786.6|0
1616733600000|2021-03-26 04:40:00|41050.6|40886.8|41085.5|40921.5|41087|40923|41049|40885.2|0
1616733900000|2021-03-26 04:45:00|41089.1|40925.1|41119.6|40955.4|41127.3|40963.1|41089.1|40925.1|0
1616734200000|2021-03-26 04:50:00|41120.6|40956.4|41149.7|40985.5|41180.5|41016.1|41120.6|40956.4|0
1616734500000|2021-03-26 04:55:00|41148.8|40984.6|41157.7|40993.3|41157.7|40993.3|41140|40975.8|0
1616973000000|2021-03-28 23:10:00|41213.5|41048.9|41225.8|41061.2|41244.2|41079.6|41125.2|40961|0
1616973300000|2021-03-28 23:15:00|41207|41042.6|41240.7|41076.1|41240.7|41076.1|41173.7|41009.3|0
1616973600000|2021-03-28 23:20:00|41237.9|41073.3|41117.9|40953.7|41237.9|41073.3|41096|40932|0
1616973900000|2021-03-28 23:25:00|41128.3|40964.1|41068.1|40904.1|41129.4|40965.2|41068.1|40904.1|0
1616974200000|2021-03-28 23:30:00|41035.5|40871.7|41041.2|40877.4|41048.6|40884.8|41006|40842.4|0
1616974500000|2021-03-28 23:35:00|41040.2|40876.4|41011.2|40847.4|41074.5|40910.5|41011.2|40847.4|0
1616974800000|2021-03-28 23:40:00|40999.8|40836.2|41018|40854.2|41021.6|40857.8|40946.3|40782.9|0
1616975100000|2021-03-28 23:45:00|41020|40856.2|41076.9|40912.9|41076.9|40912.9|41001|40837.4|0
1616975400000|2021-03-28 23:50:00|41089|40925|41115.8|40951.6|41115.8|40951.6|41057.7|40893.7|0
1616975700000|2021-03-28 23:55:00|41095.9|40931.9|41023.2|40859.4|41102.5|40938.5|41023.2|40859.4|0
1616976000000|2021-03-29 00:00:00|41031.1|40867.3|41003.5|40839.9|41039|40875.2|40974|40810.4|0
1616976300000|2021-03-29 00:05:00|40992.8|40829.2|40986.6|40823|40996|40832.4|40970.9|40807.3|0
1616976600000|2021-03-29 00:10:00|40986.5|40822.9|40983.7|40820.1|40988.5|40824.9|40968.2|40804.6|0
1616976900000|2021-03-29 00:15:00|40978.8|40815.2|40955.5|40792.1|40982.8|40819.2|40955.5|40792.1|0
1616977200000|2021-03-29 00:20:00|40959|40795.4|41041.2|40877.4|41094.6|40930.6|40959|40795.4|0
1616977500000|2021-03-29 00:25:00|41027|40863.2|41015.7|40851.9|41050.5|40886.7|41015.7|40851.9|0
1616977800000|2021-03-29 00:30:00|41021.8|40858|41035.5|40871.7|41045.9|40882.1|41021.8|40858|0
1616978100000|2021-03-29 00:35:00|41038.6|40874.8|41071.4|40907.4|41071.4|40907.4|41015.2|40851.4|0
1616978400000|2021-03-29 00:40:00|41045.1|40881.3|41040.8|40877|41074.4|40910.4|41037.2|40873.4|0
1616978700000|2021-03-29 00:45:00|41046.1|40882.3|41064.4|40900.4|41064.4|40900.4|41038.6|40874.8|0
1616979000000|2021-03-29 00:50:00|41080|40916|41045.6|40881.8|41080|40916|41038.1|40874.3|0
1616979300000|2021-03-29 00:55:00|41042.7|40878.9|41080.3|40916.3|41088.4|40924.4|41042.2|40878.4|0
1616979600000|2021-03-29 01:00:00|41079.6|40915.6|41069.7|40905.7|41088|40924|41061.1|40897.1|0
1616979900000|2021-03-29 01:05:00|41061.1|40897.1|41004.3|40840.7|41064.6|40900.6|41004.3|40840.7|0
1616980200000|2021-03-29 01:10:00|41004.1|40840.5|41000.8|40837.2|41032.8|40869|40992.8|40829.2|0
1616980500000|2021-03-29 01:15:00|40989.3|40825.7|41007.7|40843.9|41012.7|40848.9|40978.8|40815.2|0
1616980800000|2021-03-29 01:20:00|41017.5|40853.7|40988.2|40824.6|41017.5|40853.7|40988.2|40824.6|0
1616981100000|2021-03-29 01:25:00|41003.5|40839.9|40934.9|40771.5|41003.5|40839.9|40934.9|40771.5|0
1616981400000|2021-03-29 01:30:00|40922.2|40758.8|40929.3|40765.9|40934.3|40770.9|40903.4|40740.2|0
1616981700000|2021-03-29 01:35:00|40925.8|40762.4|40906.9|40743.5|40925.8|40762.4|40900.6|40737.4|0
1616982000000|2021-03-29 01:40:00|40901.2|40738|40927.8|40764.4|40927.8|40764.4|40901.2|40738|0
1616982300000|2021-03-29 01:45:00|40916|40752.6|40921.4|40758|40923.8|40760.4|40883.8|40720.6|0
1616982600000|2021-03-29 01:50:00|40914.6|40751.2|40922.7|40759.3|40941.3|40777.9|40900.9|40737.7|0
1616982900000|2021-03-29 01:55:00|40926.3|40762.9|40961.3|40797.7|40970.8|40807.2|40926.3|40762.9|0
1616983200000|2021-03-29 02:00:00|40961|40797.4|40990.7|40827.1|40991.4|40827.8|40954.8|40791.4|0
1616983500000|2021-03-29 02:05:00|40985|40821.4|41014.6|40850.8|41020.6|40856.8|40980.7|40817.1|0
1616983800000|2021-03-29 02:10:00|41026.4|40862.6|40949.7|40786.3|41033.5|40869.7|40949.7|40786.3|0
1616984100000|2021-03-29 02:15:00|40948.7|40785.3|40969.6|40806|40969.6|40806|40938.8|40775.4|0
1616984400000|2021-03-29 02:20:00|40957.2|40793.6|40947.9|40784.5|40962.7|40799.1|40940.8|40777.4|0
1616984700000|2021-03-29 02:25:00|40953.3|40789.9|40876|40712.8|40953.3|40789.9|40876|40712.8|0
1616985000000|2021-03-29 02:30:00|40892.4|40729.2|40874.3|40711.1|40892.4|40729.2|40861.4|40698.2|0
1616985300000|2021-03-29 02:35:00|40873.6|40710.4|40873.6|40710.4|40873.6|40710.4|40840.9|40677.9|0
1616985600000|2021-03-29 02:40:00|40878.9|40715.7|40895.2|40732|40924.1|40760.7|40872.6|40709.4|0
1616985900000|2021-03-29 02:45:00|40898.4|40735.2|40890.8|40727.6|40918.3|40754.9|40881.1|40717.9|0
1616986200000|2021-03-29 02:50:00|40891.8|40728.6|40879|40715.8|40908.2|40744.8|40869.9|40706.7|0
1616986500000|2021-03-29 02:55:00|40887.7|40724.5|40907.7|40744.3|40913.4|40750|40880.7|40717.5|0
1616986800000|2021-03-29 03:00:00|40911.4|40748|40924.1|40760.7|40924.1|40760.7|40898.7|40735.5|0
1616987100000|2021-03-29 03:05:00|40913.8|40750.4|40946.8|40783.4|40957.1|40793.5|40913.8|40750.4|0
1616987400000|2021-03-29 03:10:00|40938.5|40775.1|40941.8|40778.4|40960.5|40796.9|40932|40768.6|0
1616987700000|2021-03-29 03:15:00|40937.7|40774.3|40947.8|40784.4|40953.9|40790.5|40937.7|40774.3|0
1616988000000|2021-03-29 03:20:00|40946.1|40782.7|40952.7|40789.3|40977.6|40814|40943.4|40780|0
1616988300000|2021-03-29 03:25:00|40953|40789.6|40988.7|40825.1|40998|40834.4|40953|40789.6|0
1616988600000|2021-03-29 03:30:00|40995.2|40831.6|40987.6|40824|40995.2|40831.6|40963.4|40799.8|0
1616988900000|2021-03-29 03:35:00|40981.6|40818|40973.2|40809.6|40984.3|40820.7|40964.7|40801.1|0
1616989200000|2021-03-29 03:40:00|40983.7|40820.1|41023.4|40859.6|41050.4|40886.6|40983.6|40820|0
1616989500000|2021-03-29 03:45:00|41031|40867.2|40989.9|40826.3|41031|40867.2|40985.3|40821.7|0
1616989800000|2021-03-29 03:50:00|41002.2|40838.6|40997.5|40833.9|41005.2|40841.6|40967.7|40804.1|0
1616990100000|2021-03-29 03:55:00|40979.4|40815.8|40953.1|40789.7|40992.9|40829.3|40952.2|40788.8|0
1616990400000|2021-03-29 04:00:00|40948.7|40785.3|40974.7|40811.1|40974.7|40811.1|40945.8|40782.4|0
1616990700000|2021-03-29 04:05:00|40969.1|40805.5|40923.1|40759.7|40969.1|40805.5|40915.7|40752.3|0
1616991000000|2021-03-29 04:10:00|40918.6|40755.2|40929.1|40765.7|40940.6|40777.2|40911.5|40748.1|0
1616991300000|2021-03-29 04:15:00|40924|40760.6|40935|40771.6|40935.3|40771.9|40912.9|40749.5|0
1616991600000|2021-03-29 04:20:00|40922.5|40759.1|40898.7|40735.5|40922.5|40759.1|40884.3|40721.1|0
1616991900000|2021-03-29 04:25:00|40909|40745.6|40915.7|40752.3|40923.7|40760.3|40909|40745.6|0
1616992200000|2021-03-29 04:30:00|40909.9|40746.5|40964.2|40800.6|40964.2|40800.6|40901.6|40738.4|0
1616992500000|2021-03-29 04:35:00|40976.7|40813.1|40955.2|40791.8|40976.7|40813.1|40945.5|40782.1|0
1616992800000|2021-03-29 04:40:00|40952|40788.6|40936.4|40773|40952|40788.6|40933.5|40770.1|0
1616993100000|2021-03-29 04:45:00|40937.9|40774.5|40941.4|40778|40941.4|40778|40887.3|40724.1|0
1616993400000|2021-03-29 04:50:00|40939|40775.6|40945.2|40781.8|40945.2|40781.8|40929.4|40766|0
1616993700000|2021-03-29 04:55:00|40940.6|40777.2|40999.8|40836.2|40999.8|40836.2|40940.6|40777.2|0
1617059400000|2021-03-29 23:10:00|41181.9|41017.5|41176.2|41011.8|41215.2|41050.6|41083.8|40919.8|0
1617059700000|2021-03-29 23:15:00|41194.5|41030.1|41269.5|41104.7|41281.2|41116.4|41194.5|41030.1|0
1617060000000|2021-03-29 23:20:00|41275.6|41110.8|41236.2|41071.6|41275.6|41110.8|41219.5|41054.9|0
1617060300000|2021-03-29 23:25:00|41201.7|41037.3|41190.2|41025.8|41228.2|41063.6|41187.6|41023.2|0
1617060600000|2021-03-29 23:30:00|41192.9|41028.5|41188.6|41024.2|41208.9|41044.3|41180.5|41016.1|0
1617060900000|2021-03-29 23:35:00|41153.8|40989.6|41178.1|41013.7|41185.3|41020.9|41153.8|40989.6|0
1617061200000|2021-03-29 23:40:00|41170.3|41005.9|41176.9|41012.5|41179.2|41014.8|41158.3|40993.9|0
1617061500000|2021-03-29 23:45:00|41174|41009.6|41218.9|41054.3|41228.1|41063.5|41174|41009.6|0
1617061800000|2021-03-29 23:50:00|41220.3|41055.7|41222.5|41057.9|41229.7|41065.1|41208.4|41043.8|0
1617062100000|2021-03-29 23:55:00|41176.7|41012.3|41138.7|40974.5|41190.5|41026.1|41127|40962.8|0
1617062400000|2021-03-30 00:00:00|41171|41006.6|41073.2|40909.2|41171|41006.6|41062.8|40898.8|0
1617062700000|2021-03-30 00:05:00|41078|40914|40945.6|40782.2|41078.4|40914.4|40945.6|40782.2|0
1617063000000|2021-03-30 00:10:00|40976.7|40813.1|41017.9|40854.1|41024.8|40861|40971.2|40807.6|0
1617063300000|2021-03-30 00:15:00|41010.2|40846.4|41001.5|40837.9|41029.1|40865.3|40992.7|40829.1|0
1617063600000|2021-03-30 00:20:00|40962.1|40798.5|40989.5|40825.9|41018.3|40854.5|40962.1|40798.5|0
1617063900000|2021-03-30 00:25:00|40963|40799.4|40919.5|40756.1|40963|40799.4|40896.1|40732.9|0
1617064200000|2021-03-30 00:30:00|40924.7|40761.3|40889.1|40725.9|40924.7|40761.3|40882.2|40719|0
1617064500000|2021-03-30 00:35:00|40903|40739.8|40911.1|40747.7|40914.7|40751.3|40878.9|40715.7|0
1617064800000|2021-03-30 00:40:00|40899.2|40736|40908.1|40744.7|40908.3|40744.9|40877.7|40714.5|0
1617065100000|2021-03-30 00:45:00|40903.7|40740.5|40921.3|40757.9|40921.3|40757.9|40864|40700.8|0
1617065400000|2021-03-30 00:50:00|40920|40756.6|40932.4|40769|40954.2|40790.8|40920|40756.6|0
1617065700000|2021-03-30 00:55:00|40932.5|40769.1|40939.1|40775.7|40958.8|40795.2|40932.2|40768.8|0
1617066000000|2021-03-30 01:00:00|40937.4|40774|40952.3|40788.9|40952.3|40788.9|40928.2|40764.8|0
1617066300000|2021-03-30 01:05:00|40957.4|40793.8|40921.5|40758.1|40996.6|40833|40905.2|40742|0
1617066600000|2021-03-30 01:10:00|40923|40759.6|40864.7|40701.5|40923|40759.6|40848.2|40685.2|0
1617066900000|2021-03-30 01:15:00|40866.1|40702.9|40887.8|40724.6|40918|40754.6|40866.1|40702.9|0
1617067200000|2021-03-30 01:20:00|40878.3|40715.1|40871.8|40708.6|40878.3|40715.1|40857.1|40693.9|0
1617067500000|2021-03-30 01:25:00|40862.7|40699.5|40854.2|40691.2|40864.1|40700.9|40833.4|40670.4|0
1617067800000|2021-03-30 01:30:00|40853|40690|40846.9|40683.9|40858.8|40695.6|40829.7|40666.7|0
1617068100000|2021-03-30 01:35:00|40845.7|40682.7|40826.1|40663.1|40847.8|40684.8|40821.1|40658.1|0
1617068400000|2021-03-30 01:40:00|40816.6|40653.6|40849.4|40686.4|40857.5|40694.3|40816.6|40653.6|0
1617068700000|2021-03-30 01:45:00|40835.4|40672.4|40805.4|40642.6|40842.6|40679.6|40796.2|40633.4|0
1617069000000|2021-03-30 01:50:00|40804|40641.2|40871.3|40708.1|40879.9|40716.7|40804|40641.2|0
1617069300000|2021-03-30 01:55:00|40863.3|40700.1|40793.2|40630.4|40864.8|40701.6|40792.7|40629.9|0
1617069600000|2021-03-30 02:00:00|40789.1|40626.3|40760.2|40597.4|40789.9|40627.1|40731.1|40568.5|0
1617069900000|2021-03-30 02:05:00|40747.4|40584.8|40772.6|40609.8|40791.5|40628.7|40738.1|40575.5|0
1617070200000|2021-03-30 02:10:00|40771.3|40608.5|40767.1|40604.3|40777.9|40615.1|40735.1|40572.5|0
1617070500000|2021-03-30 02:15:00|40765.9|40603.1|40811.6|40648.6|40814.4|40651.4|40765.9|40603.1|0
1617070800000|2021-03-30 02:20:00|40810.7|40647.7|40777.4|40614.6|40810.7|40647.7|40777.4|40614.6|0
1617071100000|2021-03-30 02:25:00|40767.6|40604.8|40770.9|40608.1|40774.3|40611.5|40761|40598.2|0
1617071400000|2021-03-30 02:30:00|40769.8|40607|40746.2|40583.6|40769.8|40607|40746.2|40583.6|0
1617071700000|2021-03-30 02:35:00|40746|40583.4|40739.4|40576.8|40746|40583.4|40728.6|40566|0
1617072000000|2021-03-30 02:40:00|40753.7|40591.1|40734|40571.4|40761|40598.2|40734|40571.4|0
1617072300000|2021-03-30 02:45:00|40741.9|40579.3|40743.4|40580.8|40749.4|40586.8|40736|40573.4|0
1617072600000|2021-03-30 02:50:00|40730|40567.4|40736.1|40573.5|40746.8|40584.2|40730|40567.4|0
1617072900000|2021-03-30 02:55:00|40734.8|40572.2|40724.7|40562.1|40754|40591.4|40724.7|40562.1|0
1617073200000|2021-03-30 03:00:00|40733.3|40570.7|40710.6|40548|40733.3|40570.7|40696.2|40533.8|0
1617073500000|2021-03-30 03:05:00|40713|40550.4|40723.8|40561.2|40746.5|40583.9|40713|40550.4|0
1617073800000|2021-03-30 03:10:00|40722.9|40560.3|40740.9|40578.3|40742.4|40579.8|40716.8|40554.2|0
1617074100000|2021-03-30 03:15:00|40726.7|40564.1|40694.8|40532.4|40728.7|40566.1|40694.7|40532.3|0
1617074400000|2021-03-30 03:20:00|40695.4|40533|40678.5|40516.1|40710.8|40548.2|40678.5|40516.1|0
1617074700000|2021-03-30 03:25:00|40689.5|40527.1|40690.5|40528.1|40701.6|40539.2|40665.6|40503.2|0
1617075000000|2021-03-30 03:30:00|40680.7|40518.3|40709.5|40546.9|40709.5|40546.9|40669.8|40507.4|0
1617075300000|2021-03-30 03:35:00|40709.7|40547.1|40751.6|40589|40751.6|40589|40698|40535.6|0
1617075600000|2021-03-30 03:40:00|40755.7|40593.1|40750.4|40587.8|40764|40601.2|40747|40584.4|0
1617075900000|2021-03-30 03:45:00|40757.4|40594.6|40751.4|40588.8|40759.1|40596.3|40733|40570.4|0
1617076200000|2021-03-30 03:50:00|40767.5|40604.7|40735.2|40572.6|40767.5|40604.7|40733|40570.4|0
1617076500000|2021-03-30 03:55:00|40738.8|40576.2|40717.5|40554.9|40742.6|40580|40714.8|40552.2|0
1617076800000|2021-03-30 04:00:00|40704.3|40541.9|40670.6|40508.2|40712.7|40550.1|40651.1|40488.9|0
1617077100000|2021-03-30 04:05:00|40665.6|40503.2|40669.4|40507|40695.1|40532.7|40665.6|40503.2|0
1617077400000|2021-03-30 04:10:00|40642.9|40480.7|40633.8|40471.6|40667.4|40505|40633.8|40471.6|0
1617077700000|2021-03-30 04:15:00|40625.7|40463.5|40613.4|40451.2|40629.8|40467.6|40590.8|40428.8|0
1617078000000|2021-03-30 04:20:00|40613.8|40451.6|40597|40435|40623.1|40460.9|40593.5|40431.5|0
1617078300000|2021-03-30 04:25:00|40599|40437|40595.9|40433.9|40599|40437|40553.6|40391.8|0
1617078600000|2021-03-30 04:30:00|40593.9|40431.9|40523.8|40362|40595.2|40433.2|40523.8|40362|0
1617078900000|2021-03-30 04:35:00|40515.2|40353.4|40475.9|40314.3|40548.5|40386.7|40475.9|40314.3|0
1617079200000|2021-03-30 04:40:00|40489.3|40327.7|40539.3|40377.5|40570.9|40408.9|40489.3|40327.7|0
1617079500000|2021-03-30 04:45:00|40529.6|40367.8|40543.6|40381.8|40568.3|40406.3|40520.1|40358.3|0
1617079800000|2021-03-30 04:50:00|40560.2|40398.2|40560.5|40398.5|40604.2|40442.2|40560.2|40398.2|0
1617080100000|2021-03-30 04:55:00|40552.7|40390.9|40559.2|40397.2|40585.4|40423.4|40532.4|40370.6|0
1617145800000|2021-03-30 23:10:00|40602.2|40440.2|40609.4|40447.2|40648.7|40486.5|40560.1|40398.1|0
1617146100000|2021-03-30 23:15:00|40647.4|40485.2|40536.7|40374.9|40724.3|40561.7|40536.7|40374.9|0
1617146400000|2021-03-30 23:20:00|40561.4|40399.4|40593.9|40431.9|40593.9|40431.9|40541|40379.2|0
1617146700000|2021-03-30 23:25:00|40576.3|40414.3|40595.3|40433.3|40606.8|40444.6|40568.2|40406.2|0
1617147000000|2021-03-30 23:30:00|40583.8|40421.8|40604.2|40442.2|40643.3|40481.1|40583.3|40421.3|0
1617147300000|2021-03-30 23:35:00|40596.1|40434.1|40566|40404|40605.5|40443.5|40566|40404|0
1617147600000|2021-03-30 23:40:00|40569.1|40407.1|40569|40407|40606.2|40444|40549.2|40387.4|0
1617147900000|2021-03-30 23:45:00|40570.1|40408.1|40501.8|40340.2|40570.1|40408.1|40496.2|40334.6|0
1617148200000|2021-03-30 23:50:00|40508.3|40346.5|40513.6|40351.8|40529|40367.2|40478|40316.4|0
1617148500000|2021-03-30 23:55:00|40508.8|40347|40534.8|40373|40534.8|40373|40508.8|40347|0
1617148800000|2021-03-31 00:00:00|40529.3|40367.5|40520.4|40358.6|40529.3|40367.5|40489.6|40328|0
1617149100000|2021-03-31 00:05:00|40524.7|40362.9|40598.7|40436.7|40636.9|40474.7|40524.7|40362.9|0
1617149400000|2021-03-31 00:10:00|40589.6|40427.6|40552.7|40390.9|40601.1|40439.1|40552.7|40390.9|0
1617149700000|2021-03-31 00:15:00|40584.8|40422.8|40574.2|40412.2|40587.2|40425.2|40553.2|40391.4|0
1617150000000|2021-03-31 00:20:00|40592.5|40430.5|40598.1|40436.1|40621.1|40458.9|40574.6|40412.6|0
1617150300000|2021-03-31 00:25:00|40588.6|40426.6|40626.6|40464.4|40626.6|40464.4|40588.6|40426.6|0
1617150600000|2021-03-31 00:30:00|40645.3|40483.1|40593.6|40431.6|40649.2|40487|40593.6|40431.6|0
1617150900000|2021-03-31 00:35:00|40592.7|40430.7|40615.7|40453.5|40615.7|40453.5|40582.5|40420.5|0
1617151200000|2021-03-31 00:40:00|40612.8|40450.6|40571.1|40409.1|40612.8|40450.6|40537.7|40375.9|0
1617151500000|2021-03-31 00:45:00|40559.7|40397.7|40510|40348.2|40559.7|40397.7|40496.6|40335|0
1617151800000|2021-03-31 00:50:00|40515.9|40354.1|40539.3|40377.5|40567.7|40405.7|40515.9|40354.1|0
1617152100000|2021-03-31 00:55:00|40543.6|40381.8|40533.8|40372|40550.5|40388.7|40528.2|40366.4|0
1617152400000|2021-03-31 01:00:00|40548.9|40387.1|40579.4|40417.4|40611.6|40449.4|40548.9|40387.1|0
1617152700000|2021-03-31 01:05:00|40582.2|40420.2|40611.9|40449.7|40616.7|40454.5|40582.2|40420.2|0
1617153000000|2021-03-31 01:10:00|40626.8|40464.6|40629.8|40467.6|40653.6|40491.4|40620.4|40458.2|0
1617153300000|2021-03-31 01:15:00|40639.5|40477.3|40795.1|40632.3|40814.9|40651.9|40639.5|40477.3|0
1617153600000|2021-03-31 01:20:00|40813.1|40650.1|40868.1|40704.9|40868.1|40704.9|40813.1|40650.1|0
1617153900000|2021-03-31 01:25:00|40860.6|40697.4|40963.9|40800.3|40964.8|40801.2|40860.6|40697.4|0
1617154200000|2021-03-31 01:30:00|40959.6|40796|40957.9|40794.3|40992.5|40828.9|40937|40773.6|0
1617154500000|2021-03-31 01:35:00|40982.2|40818.6|40988.8|40825.2|41010.2|40846.4|40982.2|40818.6|0
1617154800000|2021-03-31 01:40:00|40998.8|40835.2|41050.8|40887|41076.1|40912.1|40985.4|40821.8|0
1617155100000|2021-03-31 01:45:00|41028.1|40864.3|41080|40916|41080|40916|41028.1|40864.3|0
1617155400000|2021-03-31 01:50:00|41073.6|40909.6|41078.3|40914.3|41090.6|40926.6|41054.1|40890.3|0
1617155700000|2021-03-31 01:55:00|41088.5|40924.5|41047.4|40883.6|41088.5|40924.5|41047.4|40883.6|0
1617156000000|2021-03-31 02:00:00|41056.4|40892.6|41060.4|40896.4|41073.3|40909.3|41043.6|40879.8|0
1617156300000|2021-03-31 02:05:00|41071.3|40907.3|41023.8|40860|41071.3|40907.3|41022.1|40858.3|0
1617156600000|2021-03-31 02:10:00|41028.4|40864.6|41048.6|40884.8|41056.6|40892.8|41023|40859.2|0
1617156900000|2021-03-31 02:15:00|41050.5|40886.7|41058.1|40894.1|41089.5|40925.5|41042.4|40878.6|0
1617157200000|2021-03-31 02:20:00|41047.9|40884.1|41045.1|40881.3|41078.4|40914.4|41045.1|40881.3|0
1617157500000|2021-03-31 02:25:00|41061.4|40897.4|41074.3|40910.3|41074.3|40910.3|41046.5|40882.7|0
1617157800000|2021-03-31 02:30:00|41072.5|40908.5|41055.2|40891.4|41100.1|40936.1|41055.2|40891.4|0
1617158100000|2021-03-31 02:35:00|41053.7|40889.9|41037.4|40873.6|41060.2|40896.2|41017.2|40853.4|0
1617158400000|2021-03-31 02:40:00|41052.9|40889.1|41054.1|40890.3|41054.1|40890.3|41016|40852.2|0
1617158700000|2021-03-31 02:45:00|41052.4|40888.6|41033.2|40869.4|41054.1|40890.3|41028.3|40864.5|0
1617159000000|2021-03-31 02:50:00|41012.8|40849|40992.2|40828.6|41012.8|40849|40939.4|40776|0
1617159300000|2021-03-31 02:55:00|40985.9|40822.3|40996.2|40832.6|41046.8|40883|40985.9|40822.3|0
1617159600000|2021-03-31 03:00:00|40996.6|40833|41041.3|40877.5|41042.6|40878.8|40993.8|40830.2|0
1617159900000|2021-03-31 03:05:00|41036.1|40872.3|41002.5|40838.9|41044.5|40880.7|40994.1|40830.5|0
1617160200000|2021-03-31 03:10:00|41008.3|40844.5|41022.5|40858.7|41025.9|40862.1|41008.3|40844.5|0
1617160500000|2021-03-31 03:15:00|41011|40847.2|40977.8|40814.2|41011|40847.2|40965.1|40801.5|0
1617160800000|2021-03-31 03:20:00|40973.4|40809.8|40925.1|40761.7|41000|40836.4|40925.1|40761.7|0
1617161100000|2021-03-31 03:25:00|40933.8|40770.4|40942.5|40779.1|40942.5|40779.1|40904.3|40741.1|0
1617161400000|2021-03-31 03:30:00|40939.4|40776|40925.7|40762.3|40957.9|40794.3|40911.9|40748.5|0
1617161700000|2021-03-31 03:35:00|40931.6|40768.2|40904.8|40741.6|40933.9|40770.5|40904.8|40741.6|0
1617162000000|2021-03-31 03:40:00|40906|40742.8|40956|40792.6|40966.5|40802.9|40906|40742.8|0
1617162300000|2021-03-31 03:45:00|40957.5|40793.9|40954.6|40791.2|40967.2|40803.6|40946.1|40782.7|0
1617162600000|2021-03-31 03:50:00|40948.1|40784.7|40963.1|40799.5|40963.1|40799.5|40924.9|40761.5|0
1617162900000|2021-03-31 03:55:00|40960.4|40796.8|40941.2|40777.8|40977.9|40814.3|40938.1|40774.7|0
1617163200000|2021-03-31 04:00:00|40936.8|40773.4|40968|40804.4|40968|40804.4|40936.8|40773.4|0
1617163500000|2021-03-31 04:05:00|40995.4|40831.8|40998.9|40835.3|41012.4|40848.6|40995.2|40831.6|0
1617163800000|2021-03-31 04:10:00|40987.5|40823.9|40995.2|40831.6|41006.5|40842.9|40986.3|40822.7|0
1617164100000|2021-03-31 04:15:00|40992.3|40828.7|40992.3|40828.7|41006.6|40843|40983.1|40819.5|0
1617164400000|2021-03-31 04:20:00|40994.9|40831.3|40974.9|40811.3|41011.2|40847.4|40964|40800.4|0
1617164700000|2021-03-31 04:25:00|40971|40807.4|40964.6|40801|40971|40807.4|40944.8|40781.4|0
1617165000000|2021-03-31 04:30:00|40991.8|40828.2|41003.2|40839.6|41013.5|40849.7|40984.2|40820.6|0
1617165300000|2021-03-31 04:35:00|40982.3|40818.7|41012.8|40849|41012.8|40849|40982.3|40818.7|0
1617165600000|2021-03-31 04:40:00|40999.1|40835.5|40975|40811.4|41007.3|40843.5|40975|40811.4|0
1617165900000|2021-03-31 04:45:00|40971.1|40807.5|40959|40795.4|40987.4|40823.8|40959|40795.4|0
1617166200000|2021-03-31 04:50:00|40969.2|40805.6|40909.2|40745.8|40969.2|40805.6|40909.2|40745.8|0
1617166500000|2021-03-31 04:55:00|40912.9|40749.5|40938.8|40775.4|40938.8|40775.4|40881.9|40718.7|0
1617232200000|2021-03-31 23:10:00|40995.9|40832.3|40731.5|40568.9|40995.9|40832.3|40722.8|40560.2|0
1617232500000|2021-03-31 23:15:00|40728.6|40566|40824.3|40661.3|40877.2|40714|40728.6|40566|0
1617232800000|2021-03-31 23:20:00|40817.2|40654.2|40770.1|40607.3|40842.3|40679.3|40770.1|40607.3|0
1617233100000|2021-03-31 23:25:00|40785.7|40622.9|40726.4|40563.8|40785.7|40622.9|40726.4|40563.8|0
1617233400000|2021-03-31 23:30:00|40753|40590.4|40724.8|40562.2|40786.9|40624.1|40698.5|40536.1|0
1617233700000|2021-03-31 23:35:00|40710.1|40547.5|40699.6|40537.2|40745.4|40582.8|40683.4|40521|0
1617234000000|2021-03-31 23:40:00|40693|40530.6|40675.6|40513.2|40700.8|40538.4|40675.6|40513.2|0
1617234300000|2021-03-31 23:45:00|40672.9|40510.5|40632.2|40470|40672.9|40510.5|40627.1|40464.9|0
1617234600000|2021-03-31 23:50:00|40636.4|40474.2|40665.8|40503.4|40676.2|40513.8|40631.5|40469.3|0
1617234900000|2021-03-31 23:55:00|40670.6|40508.2|40628.1|40465.9|40674.3|40511.9|40621.1|40458.9|0
1617235200000|2021-04-01 00:00:00|40655|40492.8|40816.6|40653.6|40816.6|40653.6|40651.1|40488.9|0
1617235500000|2021-04-01 00:05:00|40788.3|40625.5|40861.7|40698.5|40861.7|40698.5|40764.3|40601.5|0
1617235800000|2021-04-01 00:10:00|40883.9|40720.7|40876.7|40713.5|40927.2|40763.8|40876.7|40713.5|0
1617236100000|2021-04-01 00:15:00|40871|40707.8|40876.7|40713.5|40891|40727.8|40837.4|40674.4|0
1617236400000|2021-04-01 00:20:00|40864.6|40701.4|40804|40641.2|40864.6|40701.4|40798.4|40635.6|0
1617236700000|2021-04-01 00:25:00|40808.3|40645.3|40811.3|40648.3|40828.3|40665.3|40794.2|40631.4|0
1617237000000|2021-04-01 00:30:00|40822.3|40659.3|40793.3|40630.5|40847.5|40684.5|40791.2|40628.4|0
1617237300000|2021-04-01 00:35:00|40793.8|40631|40804.9|40642.1|40854.2|40691.2|40793.8|40631|0
1617237600000|2021-04-01 00:40:00|40829.2|40666.2|40897.5|40734.3|40897.5|40734.3|40829.2|40666.2|0
1617237900000|2021-04-01 00:45:00|40901.2|40738|40877.3|40714.1|40913.3|40749.9|40862|40698.8|0
1617238200000|2021-04-01 00:50:00|40878.5|40715.3|40864.2|40701|40884.3|40721.1|40860.5|40697.3|0
1617238500000|2021-04-01 00:55:00|40869.2|40706|40843.1|40680.1|40877.1|40713.9|40843.1|40680.1|0
1617238800000|2021-04-01 01:00:00|40843.8|40680.8|40862.7|40699.5|40862.7|40699.5|40795.8|40633|0
1617239100000|2021-04-01 01:05:00|40863.1|40699.9|40856.9|40693.7|40863.1|40699.9|40836.8|40673.8|0
1617239400000|2021-04-01 01:10:00|40854.1|40691.1|40825.6|40662.6|40854.4|40691.4|40807.9|40644.9|0
1617239700000|2021-04-01 01:15:00|40826.5|40663.5|40818.5|40655.5|40830.2|40667.2|40812.5|40649.5|0
1617240000000|2021-04-01 01:20:00|40815.4|40652.4|40868.2|40705|40877.5|40714.3|40815.4|40652.4|0
1617240300000|2021-04-01 01:25:00|40867.4|40704.2|40894.8|40731.6|40908.8|40745.4|40851.4|40688.4|0
1617240600000|2021-04-01 01:30:00|40909.8|40746.4|40862.9|40699.7|40909.8|40746.4|40855.6|40692.6|0
1617240900000|2021-04-01 01:35:00|40862.6|40699.4|40864.5|40701.3|40883.4|40720.2|40861.7|40698.5|0
1617241200000|2021-04-01 01:40:00|40865.3|40702.1|40879.6|40716.4|40896.1|40732.9|40865.3|40702.1|0
1617241500000|2021-04-01 01:45:00|40880.5|40717.3|40898.9|40735.7|40898.9|40735.7|40873.8|40710.6|0
1617241800000|2021-04-01 01:50:00|40895.5|40732.3|40897.8|40734.6|40900.3|40737.1|40878|40714.8|0
1617242100000|2021-04-01 01:55:00|40893.3|40730.1|40920.7|40757.3|40927.5|40764.1|40893.3|40730.1|0
1617242400000|2021-04-01 02:00:00|40917.1|40753.7|40921.1|40757.7|40924.5|40761.1|40913.3|40749.9|0
1617242700000|2021-04-01 02:05:00|40922.5|40759.1|40904.3|40741.1|40929.6|40766.2|40904.3|40741.1|0
1617243000000|2021-04-01 02:10:00|40897.1|40733.9|40882.4|40719.2|40897.1|40733.9|40882.4|40719.2|0
1617243300000|2021-04-01 02:15:00|40883.9|40720.7|40825.7|40662.7|40888.8|40725.6|40825.7|40662.7|0
1617243600000|2021-04-01 02:20:00|40832.9|40669.9|40826.8|40663.8|40837.7|40674.7|40815.5|40652.5|0
1617243900000|2021-04-01 02:25:00|40836.5|40673.5|40815.7|40652.7|40836.5|40673.5|40789.4|40626.6|0
1617244200000|2021-04-01 02:30:00|40795.9|40633.1|40702.8|40540.4|40795.9|40633.1|40702.8|40540.4|0
1617244500000|2021-04-01 02:35:00|40689.5|40527.1|40658.9|40496.5|40689.5|40527.1|40658.9|40496.5|0
1617244800000|2021-04-01 02:40:00|40703.6|40541.2|40677.1|40514.7|40703.6|40541.2|40676.3|40513.9|0
1617245100000|2021-04-01 02:45:00|40692|40529.6|40687.6|40525.2|40717.5|40554.9|40687.6|40525.2|0
1617245400000|2021-04-01 02:50:00|40716.6|40554|40720.8|40558.2|40720.8|40558.2|40698.7|40536.3|0
1617245700000|2021-04-01 02:55:00|40727|40564.4|40710.7|40548.1|40727|40564.4|40701.3|40538.9|0
1617246000000|2021-04-01 03:00:00|40709.9|40547.3|40694.4|40532|40718.8|40556.2|40691.1|40528.7|0
1617246300000|2021-04-01 03:05:00|40687.5|40525.1|40644.2|40482|40687.5|40525.1|40644.2|40482|0
1617246600000|2021-04-01 03:10:00|40641.5|40479.3|40573.8|40411.8|40656.9|40494.5|40573.8|40411.8|0
1617246900000|2021-04-01 03:15:00|40583.5|40421.5|40546.6|40384.8|40583.5|40421.5|40546.6|40384.8|0
1617247200000|2021-04-01 03:20:00|40548.5|40386.7|40579.8|40417.8|40585.1|40423.1|40543.8|40382|0
1617247500000|2021-04-01 03:25:00|40573.7|40411.7|40550.5|40388.7|40582.9|40420.9|40545.7|40383.9|0
1617247800000|2021-04-01 03:30:00|40555.3|40393.5|40541|40379.2|40555.3|40393.5|40517.9|40356.1|0
1617248100000|2021-04-01 03:35:00|40526.6|40364.8|40509.3|40347.5|40526.6|40364.8|40498.3|40336.7|0
1617248400000|2021-04-01 03:40:00|40517.4|40355.6|40550.7|40388.9|40550.7|40388.9|40517.4|40355.6|0
1617248700000|2021-04-01 03:45:00|40552.5|40390.7|40533.7|40371.9|40552.5|40390.7|40531.7|40369.9|0
1617249000000|2021-04-01 03:50:00|40544.5|40382.7|40573.6|40411.6|40574.8|40412.8|40544.5|40382.7|0
1617249300000|2021-04-01 03:55:00|40560.8|40398.8|40522.8|40361|40560.8|40398.8|40512.7|40350.9|0
1617249600000|2021-04-01 04:00:00|40513.5|40351.7|40540|40378.2|40540|40378.2|40513.5|40351.7|0
1617249900000|2021-04-01 04:05:00|40548.2|40386.4|40558.3|40396.3|40576.2|40414.2|40548.2|40386.4|0
1617250200000|2021-04-01 04:10:00|40561.8|40399.8|40569.1|40407.1|40569.1|40407.1|40549.6|40387.8|0
1617250500000|2021-04-01 04:15:00|40575.7|40413.7|40566.1|40404.1|40590.8|40428.8|40566.1|40404.1|0
1617250800000|2021-04-01 04:20:00|40566.3|40404.3|40510.4|40348.6|40566.3|40404.3|40510.4|40348.6|0
1617251100000|2021-04-01 04:25:00|40510.6|40348.8|40519.2|40357.4|40519.2|40357.4|40494.6|40333|0
1617251400000|2021-04-01 04:30:00|40526.4|40364.6|40550.5|40388.7|40550.5|40388.7|40526.4|40364.6|0
1617251700000|2021-04-01 04:35:00|40552|40390.2|40562.3|40400.3|40576.8|40414.8|40550.7|40388.9|0
1617252000000|2021-04-01 04:40:00|40563.2|40401.2|40532.7|40370.9|40568|40406|40532.7|40370.9|0
1617252300000|2021-04-01 04:45:00|40518|40356.2|40523|40361.2|40523|40361.2|40482.1|40320.5|0
1617252600000|2021-04-01 04:50:00|40533.2|40371.4|40577.7|40415.7|40577.7|40415.7|40530.5|40368.7|0
1617252900000|2021-04-01 04:55:00|40579|40417|40555|40393.2|40635.6|40473.4|40555|40393.2|0
1617667800000|2021-04-06 00:10:00|40660|40497.6|40593.3|40431.3|40695.7|40533.3|40593.3|40431.3|0
1617668100000|2021-04-06 00:15:00|40593|40431|40614.8|40452.6|40638|40475.8|40593|40431|0
1617668400000|2021-04-06 00:20:00|40617.8|40455.6|40713.6|40551|40713.6|40551|40586.7|40424.7|0
1617668700000|2021-04-06 00:25:00|40716.9|40554.3|40653.3|40491.1|40726.5|40563.9|40640.8|40478.6|0
1617669000000|2021-04-06 00:30:00|40650.6|40488.4|40602.3|40440.3|40650.6|40488.4|40565.2|40403.2|0
1617669300000|2021-04-06 00:35:00|40607.8|40445.6|40639.5|40477.3|40639.5|40477.3|40581.8|40419.8|0
1617669600000|2021-04-06 00:40:00|40631.2|40469|40609.3|40447.1|40631.2|40469|40574.4|40412.4|0
1617669900000|2021-04-06 00:45:00|40619.8|40457.6|40636.2|40474|40636.6|40474.4|40615.2|40453|0
1617670200000|2021-04-06 00:50:00|40626.8|40464.6|40628.5|40466.3|40652|40489.8|40623.7|40461.5|0
1617670500000|2021-04-06 00:55:00|40618.5|40456.3|40611.6|40449.4|40645.8|40483.6|40604.7|40442.7|0
1617670800000|2021-04-06 01:00:00|40614.5|40452.3|40621.5|40459.3|40634.3|40472.1|40611.6|40449.4|0
1617671100000|2021-04-06 01:05:00|40609.9|40447.7|40629.9|40467.7|40629.9|40467.7|40609.9|40447.7|0
1617671400000|2021-04-06 01:10:00|40627.6|40465.4|40680.8|40518.4|40715.5|40552.9|40627.6|40465.4|0
1617671700000|2021-04-06 01:15:00|40685.7|40523.3|40665.2|40502.8|40691.4|40529|40663|40500.6|0
1617672000000|2021-04-06 01:20:00|40664.4|40502|40687.4|40525|40690|40527.6|40659.5|40497.1|0
1617672300000|2021-04-06 01:25:00|40676.2|40513.8|40707.5|40544.9|40707.5|40544.9|40664.1|40501.7|0
1617672600000|2021-04-06 01:30:00|40702.1|40539.7|40839.6|40676.6|40839.6|40676.6|40702.1|40539.7|0
1617672900000|2021-04-06 01:35:00|40805.9|40643.1|40776.8|40614|40833.2|40670.2|40776.8|40614|0
1617673200000|2021-04-06 01:40:00|40787.7|40624.9|40776.5|40613.7|40787.7|40624.9|40776.5|40613.7|0
1617673500000|2021-04-06 01:45:00|40782|40619.2|40776.5|40613.7|40787.7|40624.9|40772.1|40609.3|0
1617673800000|2021-04-06 01:50:00|40775.6|40612.8|40735.8|40573.2|40782.7|40619.9|40735.8|40573.2|0
1617674100000|2021-04-06 01:55:00|40714.3|40551.7|40696.8|40534.4|40743.3|40580.7|40692.9|40530.5|0
1617674400000|2021-04-06 02:00:00|40699.1|40536.7|40659.9|40497.5|40715|40552.4|40659.9|40497.5|0
1617674700000|2021-04-06 02:05:00|40630.4|40468.2|40636.9|40474.7|40655.7|40493.5|40624.9|40462.7|0
1617675000000|2021-04-06 02:10:00|40649.9|40487.7|40656.7|40494.3|40656.7|40494.3|40602.9|40440.9|0
1617675300000|2021-04-06 02:15:00|40675|40512.6|40670.5|40508.1|40676.5|40514.1|40634.4|40472.2|0
1617675600000|2021-04-06 02:20:00|40679.8|40517.4|40653.6|40491.4|40679.8|40517.4|40635.2|40473|0
1617675900000|2021-04-06 02:25:00|40641.7|40479.5|40641.7|40479.5|40659.2|40496.8|40639.6|40477.4|0
1617676200000|2021-04-06 02:30:00|40641.3|40479.1|40657.7|40495.3|40672.2|40509.8|40631|40468.8|0
1617676500000|2021-04-06 02:35:00|40666.6|40504.2|40701.3|40538.9|40710.1|40547.5|40666.6|40504.2|0
1617676800000|2021-04-06 02:40:00|40700.3|40537.9|40723.1|40560.5|40727.4|40564.8|40693.2|40530.8|0
1617677100000|2021-04-06 02:45:00|40720.9|40558.3|40755.6|40593|40768.5|40605.7|40720.9|40558.3|0
1617677400000|2021-04-06 02:50:00|40754.7|40592.1|40724.7|40562.1|40754.7|40592.1|40724.7|40562.1|0
1617677700000|2021-04-06 02:55:00|40723.4|40560.8|40762.1|40599.3|40762.1|40599.3|40723.4|40560.8|0
1617678000000|2021-04-06 03:00:00|40744.6|40582|40764.1|40601.3|40786.8|40624|40729|40566.4|0
1617678300000|2021-04-06 03:05:00|40763.8|40601|40746.8|40584.2|40769.2|40606.4|40742.5|40579.9|0
1617678600000|2021-04-06 03:10:00|40722.9|40560.3|40717.9|40555.3|40748.3|40585.7|40717.9|40555.3|0
1617678900000|2021-04-06 03:15:00|40728.3|40565.7|40709.9|40547.3|40728.3|40565.7|40692.1|40529.7|0
1617679200000|2021-04-06 03:20:00|40703.3|40540.9|40767.8|40605|40767.8|40605|40703.3|40540.9|0
1617679500000|2021-04-06 03:25:00|40777.1|40614.3|40799.5|40636.7|40799.5|40636.7|40772.7|40609.9|0
1617679800000|2021-04-06 03:30:00|40799.7|40636.9|40740.5|40577.9|40799.7|40636.9|40718.8|40556.2|0
1617680100000|2021-04-06 03:35:00|40723.5|40560.9|40764|40601.2|40764.1|40601.3|40718|40555.4|0
1617680400000|2021-04-06 03:40:00|40766.7|40603.9|40750.3|40587.7|40770.1|40607.3|40746.7|40584.1|0
1617680700000|2021-04-06 03:45:00|40750.4|40587.8|40746.2|40583.6|40756.1|40593.5|40742|40579.4|0
1617681000000|2021-04-06 03:50:00|40742.1|40579.5|40704|40541.6|40742.1|40579.5|40697|40534.6|0
1617681300000|2021-04-06 03:55:00|40711|40548.4|40708.6|40546|40724.5|40561.9|40687.7|40525.3|0
1617681600000|2021-04-06 04:00:00|40707.2|40544.6|40718.1|40555.5|40723.2|40560.6|40697.8|40535.4|0
1617681900000|2021-04-06 04:05:00|40710.6|40548|40718.7|40556.1|40743.3|40580.7|40700.5|40538.1|0
1617682200000|2021-04-06 04:10:00|40708|40545.4|40741.9|40579.3|40751.8|40589.2|40708|40545.4|0
1617682500000|2021-04-06 04:15:00|40734.3|40571.7|40731|40568.4|40751.7|40589.1|40731|40568.4|0
1617682800000|2021-04-06 04:20:00|40729.7|40567.1|40718.3|40555.7|40733.3|40570.7|40716|40553.4|0
1617683100000|2021-04-06 04:25:00|40731.2|40568.6|40729.2|40566.6|40763|40600.2|40725.2|40562.6|0
1617683400000|2021-04-06 04:30:00|40728.1|40565.5|40727.6|40565|40746.3|40583.7|40725.4|40562.8|0
1617683700000|2021-04-06 04:35:00|40735.4|40572.8|40715|40552.4|40736.7|40574.1|40715|40552.4|0
1617684000000|2021-04-06 04:40:00|40715.9|40553.3|40700.6|40538.2|40740.7|40578.1|40700.6|40538.2|0
1617684300000|2021-04-06 04:45:00|40708.3|40545.7|40740.3|40577.7|40740.3|40577.7|40704.9|40542.5|0
1617684600000|2021-04-06 04:50:00|40738.9|40576.3|40763|40600.2|40786.2|40623.4|40738.9|40576.3|0
1617684900000|2021-04-06 04:55:00|40762.1|40599.3|40809.8|40646.8|40827.5|40664.5|40760.9|40598.1|0
1617685200000|2021-04-06 05:00:00|40823|40660|40781.6|40618.8|40823|40660|40766.1|40603.3|0
1617685500000|2021-04-06 05:05:00|40793.7|40630.9|40770.9|40608.1|40804.7|40641.9|40770.9|40608.1|0
1617685800000|2021-04-06 05:10:00|40778.5|40615.7|40779.1|40616.3|40782.9|40620.1|40763.7|40600.9|0
1617686100000|2021-04-06 05:15:00|40772.4|40609.6|40812.2|40649.2|40812.2|40649.2|40759.1|40596.3|0
1617686400000|2021-04-06 05:20:00|40805.2|40642.4|40821.4|40658.4|40831.1|40668.1|40805.2|40642.4|0
1617686700000|2021-04-06 05:25:00|40841.6|40678.6|40803.1|40640.3|40841.6|40678.6|40803.1|40640.3|0
1617687000000|2021-04-06 05:30:00|40786.5|40623.7|40801.9|40639.1|40801.9|40639.1|40784.1|40621.3|0
1617687300000|2021-04-06 05:35:00|40799.4|40636.6|40754.3|40591.7|40799.4|40636.6|40754.3|40591.7|0
1617687600000|2021-04-06 05:40:00|40750.1|40587.5|40739.8|40577.2|40750.1|40587.5|40729.6|40567|0
1617687900000|2021-04-06 05:45:00|40736.9|40574.3|40767.7|40604.9|40767.7|40604.9|40721.9|40559.3|0
1617688200000|2021-04-06 05:50:00|40780.5|40617.7|40840.3|40677.3|40840.3|40677.3|40780.5|40617.7|0
1617688500000|2021-04-06 05:55:00|40855.1|40692.1|40825.9|40662.9|40891.5|40728.3|40772.5|40609.7|0
1617754200000|2021-04-07 00:10:00|40732.9|40570.3|40854.5|40691.5|40890.9|40727.7|40732.9|40570.3|0
1617754500000|2021-04-07 00:15:00|40889.6|40726.4|40836.3|40673.3|40925.4|40762|40836.3|40673.3|0
1617754800000|2021-04-07 00:20:00|40843.1|40680.1|40971.6|40808|41006.5|40842.9|40843.1|40680.1|0
1617755100000|2021-04-07 00:25:00|40937.8|40774.4|41099.7|40935.7|41099.7|40935.7|40929.9|40766.5|0
1617755400000|2021-04-07 00:30:00|41075.3|40911.3|41055.8|40892|41109.4|40945.2|41055|40891.2|0
1617755700000|2021-04-07 00:35:00|41028.9|40865.1|41087.3|40923.3|41144.8|40980.6|41028.9|40865.1|0
1617756000000|2021-04-07 00:40:00|41087.8|40923.8|41153.6|40989.4|41153.6|40989.4|41056.8|40893|0
1617756300000|2021-04-07 00:45:00|41157.8|40993.4|41165.6|41001.2|41166|41001.6|41095.2|40931.2|0
1617756600000|2021-04-07 00:50:00|41177.8|41013.4|41174|41009.6|41222.3|41057.7|41164.6|41000.2|0
1617756900000|2021-04-07 00:55:00|41176.2|41011.8|41217.7|41053.1|41217.7|41053.1|41175.4|41011|0
1617757200000|2021-04-07 01:00:00|41220.8|41056.2|41186|41021.6|41226.4|41061.8|41177.9|41013.5|0
1617757500000|2021-04-07 01:05:00|41169.6|41005.2|41165.4|41001|41195.1|41030.7|41155.5|40991.3|0
1617757800000|2021-04-07 01:10:00|41159.4|40995|41225.9|41061.3|41233.5|41068.9|41159.4|40995|0
1617758100000|2021-04-07 01:15:00|41231.3|41066.7|41251.8|41087.2|41251.8|41087.2|41191.6|41027.2|0
1617758400000|2021-04-07 01:20:00|41241.4|41076.8|41208.7|41044.1|41241.4|41076.8|41197.8|41033.4|0
1617758700000|2021-04-07 01:25:00|41203.3|41038.9|41176.3|41011.9|41203.3|41038.9|41154.5|40990.3|0
1617759000000|2021-04-07 01:30:00|41220.1|41055.5|41195.8|41031.4|41245.8|41081.2|41182.1|41017.7|0
1617759300000|2021-04-07 01:35:00|41218.6|41054|41218.6|41054|41223.7|41059.1|41175.9|41011.5|0
1617759600000|2021-04-07 01:40:00|41214.8|41050.2|41179.7|41015.3|41214.8|41050.2|41150.4|40986.2|0
1617759900000|2021-04-07 01:45:00|41177.8|41013.4|41118.1|40953.9|41177.8|41013.4|41118.1|40953.9|0
1617760200000|2021-04-07 01:50:00|41120|40955.8|41081.4|40917.4|41128|40963.8|41081.4|40917.4|0
1617760500000|2021-04-07 01:55:00|41074.5|40910.5|41009.7|40845.9|41074.5|40910.5|41009.6|40845.8|0
1617760800000|2021-04-07 02:00:00|40995.7|40832.1|41092.4|40928.4|41092.4|40928.4|40995.7|40832.1|0
1617761100000|2021-04-07 02:05:00|41100.5|40936.5|41089.3|40925.3|41142.6|40978.4|41089.3|40925.3|0
1617761400000|2021-04-07 02:10:00|41086.4|40922.4|41007.9|40844.1|41086.4|40922.4|40981.7|40818.1|0
1617761700000|2021-04-07 02:15:00|41019|40855.2|40904.9|40741.7|41020|40856.2|40904.9|40741.7|0
1617762000000|2021-04-07 02:20:00|40898.9|40735.7|40898.1|40734.9|40907.8|40744.4|40885.1|40721.9|0
1617762300000|2021-04-07 02:25:00|40896.8|40733.6|40840.4|40677.4|40920|40756.6|40840.4|40677.4|0
1617762600000|2021-04-07 02:30:00|40858.8|40695.6|40906.5|40743.3|40906.5|40743.3|40858.8|40695.6|0
1617762900000|2021-04-07 02:35:00|40902.4|40739.2|40927.5|40764.1|40927.8|40764.4|40894.9|40731.7|0
1617763200000|2021-04-07 02:40:00|40928.4|40765|40925.4|40762|40977.9|40814.3|40912.6|40749.2|0
1617763500000|2021-04-07 02:45:00|40920.8|40757.4|40958.1|40794.5|40965.3|40801.7|40910.4|40747|0
1617763800000|2021-04-07 02:50:00|40962.9|40799.3|40967.2|40803.6|40967.2|40803.6|40934.2|40770.8|0
1617764100000|2021-04-07 02:55:00|40978.7|40815.1|40919.3|40755.9|40978.7|40815.1|40915.7|40752.3|0
1617764400000|2021-04-07 03:00:00|40921.8|40758.4|40921.8|40758.4|40934.8|40771.4|40912.1|40748.7|0
1617764700000|2021-04-07 03:05:00|40912.1|40748.7|40899.5|40736.3|40912.1|40748.7|40898.3|40735.1|0
1617765000000|2021-04-07 03:10:00|40901.3|40738.1|40941.8|40778.4|40941.8|40778.4|40901.3|40738.1|0
1617765300000|2021-04-07 03:15:00|40938.2|40774.8|40927|40763.6|40960.7|40797.1|40927|40763.6|0
1617765600000|2021-04-07 03:20:00|40925.6|40762.2|40992.5|40828.9|40996.5|40832.9|40925.6|40762.2|0
1617765900000|2021-04-07 03:25:00|40982.4|40818.8|41018.8|40855|41018.8|40855|40965.8|40802.2|0
1617766200000|2021-04-07 03:30:00|41035.2|40871.4|41069.7|40905.7|41078.9|40914.9|41035.2|40871.4|0
1617766500000|2021-04-07 03:35:00|41089.4|40925.4|41011.5|40847.7|41089.5|40925.5|40987.3|40823.7|0
1617766800000|2021-04-07 03:40:00|41018.4|40854.6|40987.4|40823.8|41018.4|40854.6|40977.5|40813.9|0
1617767100000|2021-04-07 03:45:00|40986.8|40823.2|41019.2|40855.4|41019.2|40855.4|40980.1|40816.5|0
1617767400000|2021-04-07 03:50:00|41020.9|40857.1|41054.4|40890.6|41066.8|40902.8|41012.6|40848.8|0
1617767700000|2021-04-07 03:55:00|41057.1|40893.1|41102.3|40938.3|41102.5|40938.5|41044.4|40880.6|0
1617768000000|2021-04-07 04:00:00|41098.5|40934.5|41120.7|40956.5|41120.7|40956.5|41074.3|40910.3|0
1617768300000|2021-04-07 04:05:00|41117.6|40953.4|41134.3|40970.1|41134.3|40970.1|41096.8|40932.8|0
1617768600000|2021-04-07 04:10:00|41123|40958.8|41123.9|40959.7|41134|40969.8|41111.5|40947.3|0
1617768900000|2021-04-07 04:15:00|41116.3|40952.1|41100|40936|41143.6|40979.4|41100|40936|0
1617769200000|2021-04-07 04:20:00|41112.4|40948.2|41122.8|40958.6|41122.8|40958.6|41089.2|40925.2|0
1617769500000|2021-04-07 04:25:00|41135.9|40971.7|41104.8|40940.8|41135.9|40971.7|41087.4|40923.4|0
1617769800000|2021-04-07 04:30:00|41109.5|40945.3|41105.3|40941.3|41115.9|40951.7|41095.3|40931.3|0
1617770100000|2021-04-07 04:35:00|41102.1|40938.1|41124.7|40960.5|41124.7|40960.5|41102.1|40938.1|0
1617770400000|2021-04-07 04:40:00|41131.3|40967.1|41184.8|41020.4|41184.8|41020.4|41131.3|40967.1|0
1617770700000|2021-04-07 04:45:00|41176.9|41012.5|41200.7|41036.3|41200.7|41036.3|41169.5|41005.1|0
1617771000000|2021-04-07 04:50:00|41202.4|41038|41209.5|41044.9|41222.6|41058|41184.6|41020.2|0
1617771300000|2021-04-07 04:55:00|41218.2|41053.6|41220.1|41055.5|41226.1|41061.5|41200.5|41036.1|0
1617771600000|2021-04-07 05:00:00|41203.3|41038.9|41189.2|41024.8|41217.9|41053.3|41187.8|41023.4|0
1617771900000|2021-04-07 05:05:00|41172.4|41008|41141.6|40977.4|41172.4|41008|41137.7|40973.5|0
1617772200000|2021-04-07 05:10:00|41138.4|40974.2|41088.9|40924.9|41141|40976.8|41076|40912|0
1617772500000|2021-04-07 05:15:00|41068.6|40904.6|41044.4|40880.6|41073.7|40909.7|41042.6|40878.8|0
1617772800000|2021-04-07 05:20:00|41050.9|40887.1|41057.6|40893.6|41078.4|40914.4|41039.2|40875.4|0
1617773100000|2021-04-07 05:25:00|41062.2|40898.2|41065.5|40901.5|41087.6|40923.6|41054.4|40890.6|0
1617773400000|2021-04-07 05:30:00|41074.6|40910.6|40988.9|40825.3|41090.3|40926.3|40988.9|40825.3|0
1617773700000|2021-04-07 05:35:00|40981.3|40817.7|40961.5|40797.9|40999|40835.4|40958.6|40795|0
1617774000000|2021-04-07 05:40:00|40960.2|40796.6|40942.3|40778.9|40980.8|40817.2|40942.3|40778.9|0
1617774300000|2021-04-07 05:45:00|40942.5|40779.1|40940.4|40777|40962.6|40799|40932.6|40769.2|0
1617774600000|2021-04-07 05:50:00|40937.4|40774|40937.3|40773.9|40943.3|40779.9|40918.5|40755.1|0
1617774900000|2021-04-07 05:55:00|40939.1|40775.7|40883.2|40720|40943.7|40780.3|40883.2|40720|0
1617840600000|2021-04-08 00:10:00|41083.9|40919.9|40968.3|40804.7|41083.9|40919.9|40889.6|40726.4|0
1617840900000|2021-04-08 00:15:00|40994.7|40831.1|40959.8|40796.2|41024.1|40860.3|40949.7|40786.3|0
1617841200000|2021-04-08 00:20:00|40947|40783.6|40871|40707.8|40947|40783.6|40855.4|40692.4|0
1617841500000|2021-04-08 00:25:00|40859.6|40696.4|40898.4|40735.2|40905.3|40742.1|40859.6|40696.4|0
1617841800000|2021-04-08 00:30:00|40877.5|40714.3|40903.4|40740.2|40920.2|40756.8|40861.1|40697.9|0
1617842100000|2021-04-08 00:35:00|40921.7|40758.3|40925.7|40762.3|40941.6|40778.2|40921.7|40758.3|0
1617842400000|2021-04-08 00:40:00|40936.5|40773.1|40946.7|40783.3|40948.7|40785.3|40935|40771.6|0
1617842700000|2021-04-08 00:45:00|40950.5|40787.1|40978.4|40814.8|41004.9|40841.3|40950.5|40787.1|0
1617843000000|2021-04-08 00:50:00|40978.2|40814.6|41027.6|40863.8|41051.1|40887.3|40978.2|40814.6|0
1617843300000|2021-04-08 00:55:00|41033.2|40869.4|41020.9|40857.1|41043.9|40880.1|41020.3|40856.5|0
1617843600000|2021-04-08 01:00:00|41025.8|40862|41003.8|40840.2|41042.1|40878.3|41003.8|40840.2|0
1617843900000|2021-04-08 01:05:00|40987.8|40824.2|41039.1|40875.3|41039.7|40875.9|40970.8|40807.2|0
1617844200000|2021-04-08 01:10:00|41037.4|40873.6|41060.6|40896.6|41078.6|40914.6|41037.4|40873.6|0
1617844500000|2021-04-08 01:15:00|41058.6|40894.6|41075.7|40911.7|41085.1|40921.1|41058.2|40894.2|0
1617844800000|2021-04-08 01:20:00|41045.9|40882.1|41040|40876.2|41087.7|40923.7|41040|40876.2|0
1617845100000|2021-04-08 01:25:00|41033.2|40869.4|41079.7|40915.7|41088.4|40924.4|41033.2|40869.4|0
1617845400000|2021-04-08 01:30:00|41090|40926|41121.5|40957.3|41138.4|40974.2|41090|40926|0
1617845700000|2021-04-08 01:35:00|41128.1|40963.9|41094|40930|41129.1|40964.9|41088.7|40924.7|0
1617846000000|2021-04-08 01:40:00|41094.3|40930.3|41110.3|40946.1|41124.5|40960.3|41094.3|40930.3|0
1617846300000|2021-04-08 01:45:00|41115.3|40951.1|41117|40952.8|41132.1|40967.9|41105.8|40941.8|0
1617846600000|2021-04-08 01:50:00|41107.9|40943.7|41118.8|40954.6|41130.5|40966.3|41085.5|40921.5|0
1617846900000|2021-04-08 01:55:00|41122.1|40957.9|41118.4|40954.2|41128.4|40964.2|41118.1|40953.9|0
1617847200000|2021-04-08 02:00:00|41115.6|40951.4|41146.2|40982|41162.4|40998|41112.5|40948.3|0
1617847500000|2021-04-08 02:05:00|41141|40976.8|41142|40977.8|41163.8|40999.4|41141|40976.8|0
1617847800000|2021-04-08 02:10:00|41141.2|40977|41121.3|40957.1|41141.2|40977|41099.2|40935.2|0
1617848100000|2021-04-08 02:15:00|41122.7|40958.5|41089.3|40925.3|41137.9|40973.7|41089.3|40925.3|0
1617848400000|2021-04-08 02:20:00|41077.6|40913.6|41118.8|40954.6|41118.8|40954.6|41075.6|40911.6|0
1617848700000|2021-04-08 02:25:00|41133.9|40969.7|41138.1|40973.9|41160.6|40996.2|41127.9|40963.7|0
1617849000000|2021-04-08 02:30:00|41154|40989.8|41139.7|40975.5|41159.6|40995.2|41139.7|40975.5|0
1617849300000|2021-04-08 02:35:00|41150.2|40986|41148.3|40984.1|41163.2|40998.8|41133.2|40969|0
1617849600000|2021-04-08 02:40:00|41143.4|40979.2|41119.6|40955.4|41156.4|40992.2|41117.7|40953.5|0
1617849900000|2021-04-08 02:45:00|41132.5|40968.3|41117.9|40953.7|41142.3|40978.1|41110.4|40946.2|0
1617850200000|2021-04-08 02:50:00|41122.4|40958.2|41130.6|40966.4|41138.4|40974.2|41113.2|40949|0
1617850500000|2021-04-08 02:55:00|41137.4|40973.2|41117.5|40953.3|41137.4|40973.2|41112.3|40948.1|0
1617850800000|2021-04-08 03:00:00|41101.5|40937.5|41062.6|40898.6|41103.8|40939.8|41062.6|40898.6|0
1617851100000|2021-04-08 03:05:00|41057.4|40893.4|41081.1|40917.1|41097|40933|41057.4|40893.4|0
1617851400000|2021-04-08 03:10:00|41074.5|40910.5|41049.6|40885.8|41074.5|40910.5|41032.8|40869|0
1617851700000|2021-04-08 03:15:00|41044.5|40880.7|41048.7|40884.9|41063.7|40899.7|41025.9|40862.1|0
1617852000000|2021-04-08 03:20:00|41044.5|40880.7|41031.2|40867.4|41063.5|40899.5|41007.4|40843.6|0
1617852300000|2021-04-08 03:25:00|41029.8|40866|41006.1|40842.5|41029.8|40866|41006.1|40842.5|0
1617852600000|2021-04-08 03:30:00|41009.2|40845.4|41016.9|40853.1|41026.7|40862.9|40997.4|40833.8|0
1617852900000|2021-04-08 03:35:00|41015.5|40851.7|40992.3|40828.7|41020|40856.2|40986.5|40822.9|0
1617853200000|2021-04-08 03:40:00|40986.8|40823.2|41006.4|40842.8|41006.4|40842.8|40980.3|40816.7|0
1617853500000|2021-04-08 03:45:00|41005.1|40841.5|41013.5|40849.7|41025.4|40861.6|41005.1|40841.5|0
1617853800000|2021-04-08 03:50:00|41023.7|40859.9|41002.6|40839|41023.7|40859.9|40995.5|40831.9|0
1617854100000|2021-04-08 03:55:00|40994.9|40831.3|41007.1|40843.3|41012.2|40848.4|40985.2|40821.6|0
1617854400000|2021-04-08 04:00:00|41027.5|40863.7|41042.8|40879|41042.8|40879|41010.7|40846.9|0
1617854700000|2021-04-08 04:05:00|41057.5|40893.5|41050|40886.2|41065.2|40901.2|41050|40886.2|0
1617855000000|2021-04-08 04:10:00|41046.8|40883|41067.6|40903.6|41073.1|40909.1|41040|40876.2|0
1617855300000|2021-04-08 04:15:00|41071|40907|41074.2|40910.2|41085.7|40921.7|41069|40905|0
1617855600000|2021-04-08 04:20:00|41073.7|40909.7|41060.4|40896.4|41084.5|40920.5|41060.4|40896.4|0
1617855900000|2021-04-08 04:25:00|41056.4|40892.6|41051.1|40887.3|41056.4|40892.6|41031.3|40867.5|0
1617856200000|2021-04-08 04:30:00|41047.8|40884|41057.8|40893.8|41061.2|40897.2|41030.3|40866.5|0
1617856500000|2021-04-08 04:35:00|41052.6|40888.8|41040.4|40876.6|41052.6|40888.8|41031.4|40867.6|0
1617856800000|2021-04-08 04:40:00|41049.7|40885.9|41059.9|40895.9|41065.4|40901.4|41048.5|40884.7|0
1617857100000|2021-04-08 04:45:00|41062|40898|41071.7|40907.7|41071.7|40907.7|41048.1|40884.3|0
1617857400000|2021-04-08 04:50:00|41072.1|40908.1|41082.7|40918.7|41084.7|40920.7|41072.1|40908.1|0
1617857700000|2021-04-08 04:55:00|41083|40919|41055.9|40892.1|41087.5|40923.5|41055.9|40892.1|0
1617858000000|2021-04-08 05:00:00|41071.5|40907.5|41080|40916|41083.3|40919.3|41061.9|40897.9|0
1617858300000|2021-04-08 05:05:00|41079.9|40915.9|41089.2|40925.2|41089.2|40925.2|41060.9|40896.9|0
1617858600000|2021-04-08 05:10:00|41097.2|40933.2|41131.7|40967.5|41131.7|40967.5|41097.2|40933.2|0
1617858900000|2021-04-08 05:15:00|41136.8|40972.6|41179.6|41015.2|41179.6|41015.2|41136.8|40972.6|0
1617859200000|2021-04-08 05:20:00|41178.3|41013.9|41149.3|40985.1|41179.2|41014.8|41149.3|40985.1|0
1617859500000|2021-04-08 05:25:00|41147.9|40983.7|41134.4|40970.2|41158.1|40993.7|41125.6|40961.4|0
1617859800000|2021-04-08 05:30:00|41134.3|40970.1|41145.6|40981.4|41150.1|40985.9|41134.3|40970.1|0
1617860100000|2021-04-08 05:35:00|41140.5|40976.3|41128.9|40964.7|41148.9|40984.7|41128.9|40964.7|0
1617860400000|2021-04-08 05:40:00|41139.2|40975|41116.5|40952.3|41139.2|40975|41111.1|40946.9|0
1617860700000|2021-04-08 05:45:00|41112.5|40948.3|41172.2|41007.8|41172.2|41007.8|41098.9|40934.9|0
1617861000000|2021-04-08 05:50:00|41168.7|41004.3|41175.6|41011.2|41185.6|41021.2|41156|40991.8|0
1617861300000|2021-04-08 05:55:00|41186.8|41022.4|41203.3|41038.9|41206.1|41041.7|41184.5|41020.1|0
1617927000000|2021-04-09 00:10:00|40796.7|40633.9|41062.8|40898.8|41090|40926|40788.8|40626|0
1617927300000|2021-04-09 00:15:00|41078|40914|41126.6|40962.4|41126.6|40962.4|41022.2|40858.4|0
1617927600000|2021-04-09 00:20:00|41113.3|40949.1|41143.1|40978.9|41143.1|40978.9|41095.1|40931.1|0
1617927900000|2021-04-09 00:25:00|41167.5|41003.1|41194.9|41030.5|41194.9|41030.5|41148.6|40984.4|0
1617928200000|2021-04-09 00:30:00|41178.8|41014.4|41165.6|41001.2|41188|41023.6|41152.5|40988.3|0
1617928500000|2021-04-09 00:35:00|41163.3|40998.9|41177.2|41012.8|41221.7|41057.1|41163.3|40998.9|0
1617928800000|2021-04-09 00:40:00|41180.7|41016.3|41168.7|41004.3|41180.7|41016.3|41146.5|40982.3|0
1617929100000|2021-04-09 00:45:00|41153.2|40989|41127.3|40963.1|41185.7|41021.3|41125.3|40961.1|0
1617929400000|2021-04-09 00:50:00|41114.7|40950.5|41067.1|40903.1|41159.9|40995.5|41067.1|40903.1|0
1617929700000|2021-04-09 00:55:00|41054.3|40890.5|41036.9|40873.1|41058.7|40894.7|41033.5|40869.7|0
1617930000000|2021-04-09 01:00:00|41028.5|40864.7|40967|40803.4|41028.5|40864.7|40925.4|40762|0
1617930300000|2021-04-09 01:05:00|40939.3|40775.9|40994.3|40830.7|40994.3|40830.7|40929.4|40766|0
1617930600000|2021-04-09 01:10:00|41015.7|40851.9|41029.2|40865.4|41029.2|40865.4|41000.8|40837.2|0
1617930900000|2021-04-09 01:15:00|41037.7|40873.9|40986.9|40823.3|41037.7|40873.9|40981.7|40818.1|0
1617931200000|2021-04-09 01:20:00|40994.1|40830.5|41023.6|40859.8|41029.9|40866.1|40994.1|40830.5|0
1617931500000|2021-04-09 01:25:00|41019.4|40855.6|41054.7|40890.9|41093|40929|41019.4|40855.6|0
1617931800000|2021-04-09 01:30:00|41080.7|40916.7|41028.6|40864.8|41081.5|40917.5|41028.6|40864.8|0
1617932100000|2021-04-09 01:35:00|41010.7|40846.9|40934|40770.6|41020.2|40856.4|40934|40770.6|0
1617932400000|2021-04-09 01:40:00|40926.5|40763.1|40937.4|40774|40975.4|40811.8|40926.5|40763.1|0
1617932700000|2021-04-09 01:45:00|40944.4|40781|40957.3|40793.7|40960|40796.4|40943.5|40780.1|0
1617933000000|2021-04-09 01:50:00|40955.3|40791.9|40901|40737.8|40955.3|40791.9|40901|40737.8|0
1617933300000|2021-04-09 01:55:00|40911.3|40747.9|40850.6|40687.6|40911.3|40747.9|40844.7|40681.7|0
1617933600000|2021-04-09 02:00:00|40874.3|40711.1|40860.1|40696.9|40878.6|40715.4|40860.1|40696.9|0
1617933900000|2021-04-09 02:05:00|40838.8|40675.8|40867.8|40704.6|40867.8|40704.6|40838.8|40675.8|0
1617934200000|2021-04-09 02:10:00|40873.8|40710.6|40875.8|40712.6|40875.8|40712.6|40855.1|40692.1|0
1617934500000|2021-04-09 02:15:00|40870.7|40707.5|40872.9|40709.7|40872.9|40709.7|40861.7|40698.5|0
1617934800000|2021-04-09 02:20:00|40863.7|40700.5|40831.6|40668.6|40870.2|40707|40831.6|40668.6|0
1617935100000|2021-04-09 02:25:00|40827.9|40664.9|40855.4|40692.4|40859.3|40696.1|40822.4|40659.4|0
1617935400000|2021-04-09 02:30:00|40847.5|40684.5|40844.8|40681.8|40854.5|40691.5|40835.9|40672.9|0
1617935700000|2021-04-09 02:35:00|40847.9|40684.9|40852.1|40689.1|40862.6|40699.4|40824.1|40661.1|0
1617936000000|2021-04-09 02:40:00|40856.7|40693.5|40921.6|40758.2|40921.6|40758.2|40856.7|40693.5|0
1617936300000|2021-04-09 02:45:00|40907.6|40744.2|40910.1|40746.7|40910.1|40746.7|40883.3|40720.1|0
1617936600000|2021-04-09 02:50:00|40911.2|40747.8|40903.2|40740|40911.2|40747.8|40878.4|40715.2|0
1617936900000|2021-04-09 02:55:00|40890.6|40727.4|40883.1|40719.9|40899.2|40736|40883.1|40719.9|0
1617937200000|2021-04-09 03:00:00|40891.6|40728.4|40873.9|40710.7|40892.4|40729.2|40870.6|40707.4|0
1617937500000|2021-04-09 03:05:00|40873.2|40710|40875.1|40711.9|40882.9|40719.7|40859.9|40696.7|0
1617937800000|2021-04-09 03:10:00|40880.6|40717.4|40857.1|40693.9|40881.8|40718.6|40857.1|40693.9|0
1617938100000|2021-04-09 03:15:00|40859.8|40696.6|40881|40717.8|40881|40717.8|40852.2|40689.2|0
1617938400000|2021-04-09 03:20:00|40883.8|40720.6|40892|40728.8|40893.3|40730.1|40883.8|40720.6|0
1617938700000|2021-04-09 03:25:00|40894.3|40731.1|40901.9|40738.7|40915.5|40752.1|40894.3|40731.1|0
1617939000000|2021-04-09 03:30:00|40900.2|40737|40880.8|40717.6|40900.2|40737|40880.8|40717.6|0
1617939300000|2021-04-09 03:35:00|40880.4|40717.2|40883.6|40720.4|40890.4|40727.2|40876.2|40713|0
1617939600000|2021-04-09 03:40:00|40881.3|40718.1|40866.4|40703.2|40888.9|40725.7|40865.7|40702.5|0
1617939900000|2021-04-09 03:45:00|40871.4|40708.2|40850.7|40687.7|40871.4|40708.2|40850.7|40687.7|0
1617940200000|2021-04-09 03:50:00|40853.1|40690.1|40828.1|40665.1|40853.1|40690.1|40824.3|40661.3|0
1617940500000|2021-04-09 03:55:00|40813.3|40650.3|40810|40647|40815.2|40652.2|40801.2|40638.4|0
1617940800000|2021-04-09 04:00:00|40801.4|40638.6|40783.6|40620.8|40807.1|40644.1|40783.6|40620.8|0
1617941100000|2021-04-09 04:05:00|40779.2|40616.4|40781.4|40618.6|40786.3|40623.5|40775.7|40612.9|0
1617941400000|2021-04-09 04:10:00|40781.2|40618.4|40755.8|40593.2|40783.6|40620.8|40755.8|40593.2|0
1617941700000|2021-04-09 04:15:00|40752.9|40590.3|40803.1|40640.3|40803.1|40640.3|40752.9|40590.3|0
1617942000000|2021-04-09 04:20:00|40802.6|40639.8|40800.4|40637.6|40802.6|40639.8|40778.9|40616.1|0
1617942300000|2021-04-09 04:25:00|40794.9|40632.1|40788.2|40625.4|40795.8|40633|40784.9|40622.1|0
1617942600000|2021-04-09 04:30:00|40790.3|40627.5|40817.9|40654.9|40817.9|40654.9|40790|40627.2|0
1617942900000|2021-04-09 04:35:00|40820.6|40657.6|40834.6|40671.6|40838.4|40675.4|40820.6|40657.6|0
1617943200000|2021-04-09 04:40:00|40836.4|40673.4|40821.5|40658.5|40842.9|40679.9|40821.5|40658.5|0
1617943500000|2021-04-09 04:45:00|40832.7|40669.7|40869.9|40706.7|40869.9|40706.7|40832.7|40669.7|0
1617943800000|2021-04-09 04:50:00|40876.5|40713.3|40852.5|40689.5|40876.5|40713.3|40843.9|40680.9|0
1617944100000|2021-04-09 04:55:00|40862.8|40699.6|40830.3|40667.3|40862.8|40699.6|40828.4|40665.4|0
1617944400000|2021-04-09 05:00:00|40810.8|40647.8|40852.7|40689.7|40860.1|40696.9|40810.8|40647.8|0
1617944700000|2021-04-09 05:05:00|40861.5|40698.3|40836.9|40673.9|40870.9|40707.7|40836.9|40673.9|0
1617945000000|2021-04-09 05:10:00|40828.8|40665.8|40833.9|40670.9|40843|40680|40825.8|40662.8|0
1617945300000|2021-04-09 05:15:00|40834.4|40671.4|40827.7|40664.7|40845.5|40682.5|40827.7|40664.7|0
1617945600000|2021-04-09 05:20:00|40826.3|40663.3|40811.8|40648.8|40826.3|40663.3|40811.1|40648.1|0
1617945900000|2021-04-09 05:25:00|40810.5|40647.5|40849.5|40686.5|40849.7|40686.7|40810.5|40647.5|0
1617946200000|2021-04-09 05:30:00|40846.1|40683.1|40841.4|40678.4|40850.5|40687.5|40838.3|40675.3|0
1617946500000|2021-04-09 05:35:00|40839|40676|40823.1|40660.1|40841.7|40678.7|40823.1|40660.1|0
1617946800000|2021-04-09 05:40:00|40822.3|40659.3|40848.8|40685.8|40850.8|40687.8|40822.3|40659.3|0
1617947100000|2021-04-09 05:45:00|40850.5|40687.5|40849.1|40686.1|40861.8|40698.6|40849.1|40686.1|0
1617947400000|2021-04-09 05:50:00|40850|40687|40938.4|40775|40938.4|40775|40849.6|40686.6|0
1617947700000|2021-04-09 05:55:00|40953.3|40789.9|40880.4|40717.2|40953.3|40789.9|40880.4|40717.2|0
1618186200000|2021-04-12 00:10:00|40954.9|40791.5|40896.6|40733.4|41013|40849.2|40896.6|40733.4|0
1618186500000|2021-04-12 00:15:00|40913.9|40750.5|40976.6|40813|41022.9|40859.1|40913.9|40750.5|0
1618186800000|2021-04-12 00:20:00|40943.7|40780.3|40969.4|40805.8|40992.2|40828.6|40943.7|40780.3|0
1618187100000|2021-04-12 00:25:00|40990|40826.4|41005.1|40841.5|41029.6|40865.8|40971.2|40807.6|0
1618187400000|2021-04-12 00:30:00|41021.6|40857.8|41041.4|40877.6|41051.5|40887.7|41015.2|40851.4|0
1618187700000|2021-04-12 00:35:00|41039.7|40875.9|41057.5|40893.5|41083.7|40919.7|41035.1|40871.3|0
1618188000000|2021-04-12 00:40:00|41050.5|40886.7|41092.1|40928.1|41092.1|40928.1|41050|40886.2|0
1618188300000|2021-04-12 00:45:00|41075.6|40911.6|41034.3|40870.5|41075.6|40911.6|41034.1|40870.3|0
1618188600000|2021-04-12 00:50:00|41041.4|40877.6|41097.4|40933.4|41097.4|40933.4|41034.3|40870.5|0
1618188900000|2021-04-12 00:55:00|41086.6|40922.6|41063.4|40899.4|41092.3|40928.3|41063.4|40899.4|0
1618189200000|2021-04-12 01:00:00|41077.2|40913.2|41010.4|40846.6|41077.2|40913.2|41010.4|40846.6|0
1618189500000|2021-04-12 01:05:00|41013.8|40850|41063.4|40899.4|41091|40927|41013.8|40850|0
1618189800000|2021-04-12 01:10:00|41051.9|40888.1|41044.1|40880.3|41064.1|40900.1|41026.6|40862.8|0
1618190100000|2021-04-12 01:15:00|41049|40885.2|41015.1|40851.3|41049|40885.2|41015.1|40851.3|0
1618190400000|2021-04-12 01:20:00|41007.3|40843.5|41003.8|40840.2|41016.1|40852.3|40984.7|40821.1|0
1618190700000|2021-04-12 01:25:00|41004.4|40840.8|40967.3|40803.7|41004.4|40840.8|40959.1|40795.5|0
1618191000000|2021-04-12 01:30:00|40962.6|40799|40940.8|40777.4|40966.8|40803.2|40940.8|40777.4|0
1618191300000|2021-04-12 01:35:00|40930|40766.6|40928.5|40765.1|40955|40791.6|40922|40758.6|0
1618191600000|2021-04-12 01:40:00|40920.2|40756.8|40920.4|40757|40936.2|40772.8|40914.5|40751.1|0
1618191900000|2021-04-12 01:45:00|40924.3|40760.9|40946.5|40783.1|40948|40784.6|40905.7|40742.5|0
1618192200000|2021-04-12 01:50:00|40939.5|40776.1|40937.1|40773.7|40943.2|40779.8|40918.7|40755.3|0
1618192500000|2021-04-12 01:55:00|40926.2|40762.8|40938.6|40775.2|40961.6|40798|40926.2|40762.8|0
1618192800000|2021-04-12 02:00:00|40937|40773.6|40948.8|40785.4|40956.5|40793.1|40925|40761.6|0
1618193100000|2021-04-12 02:05:00|40948.7|40785.3|40977.2|40813.6|40977.2|40813.6|40923.3|40759.9|0
1618193400000|2021-04-12 02:10:00|40986.8|40823.2|41072.2|40908.2|41072.2|40908.2|40986.8|40823.2|0
1618193700000|2021-04-12 02:15:00|41092.5|40928.5|41093.7|40929.7|41096.3|40932.3|41074.8|40910.8|0
1618194000000|2021-04-12 02:20:00|41094.1|40930.1|41065.9|40901.9|41094.1|40930.1|41041.4|40877.6|0
1618194300000|2021-04-12 02:25:00|41065.3|40901.3|41096.4|40932.4|41103.4|40939.4|41059.4|40895.4|0
1618194600000|2021-04-12 02:30:00|41088.3|40924.3|41049.8|40886|41099.9|40935.9|41049.8|40886|0
1618194900000|2021-04-12 02:35:00|41057.5|40893.5|41070.4|40906.4|41076|40912|41057.5|40893.5|0
1618195200000|2021-04-12 02:40:00|41080.3|40916.3|41047.7|40883.9|41080.3|40916.3|41038.3|40874.5|0
1618195500000|2021-04-12 02:45:00|41057.9|40893.9|41040.8|40877|41057.9|40893.9|41035|40871.2|0
1618195800000|2021-04-12 02:50:00|41042.2|40878.4|41028.5|40864.7|41043.3|40879.5|41000|40836.4|0
1618196100000|2021-04-12 02:55:00|41028.6|40864.8|41027.4|40863.6|41029|40865.2|41012.1|40848.3|0
1618196400000|2021-04-12 03:00:00|41029|40865.2|41020.4|40856.6|41041.2|40877.4|41020.4|40856.6|0
1618196700000|2021-04-12 03:05:00|41009.6|40845.8|41034.2|40870.4|41036.6|40872.8|41009.6|40845.8|0
1618197000000|2021-04-12 03:10:00|41035.5|40871.7|41062.8|40898.8|41067.4|40903.4|41035.5|40871.7|0
1618197300000|2021-04-12 03:15:00|41061.7|40897.7|41063.4|40899.4|41071.9|40907.9|41052.9|40889.1|0
1618197600000|2021-04-12 03:20:00|41063.7|40899.7|41054.2|40890.4|41075.6|40911.6|41054.2|40890.4|0
1618197900000|2021-04-12 03:25:00|41049.4|40885.6|40982.9|40819.3|41049.4|40885.6|40982.9|40819.3|0
1618198200000|2021-04-12 03:30:00|40980.2|40816.6|40950.6|40787.2|40986.8|40823.2|40950.6|40787.2|0
1618198500000|2021-04-12 03:35:00|40952.1|40788.7|40960.1|40796.5|40960.1|40796.5|40930.5|40767.1|0
1618198800000|2021-04-12 03:40:00|40962|40798.4|40968.8|40805.2|40982.2|40818.6|40960.2|40796.6|0
1618199100000|2021-04-12 03:45:00|40969.9|40806.3|40996.8|40833.2|40998.4|40834.8|40969.9|40806.3|0
1618199400000|2021-04-12 03:50:00|40997.5|40833.9|41014.8|40851|41019|40855.2|40994.6|40831|0
1618199700000|2021-04-12 03:55:00|41014.5|40850.7|40994.1|40830.5|41014.5|40850.7|40994.1|40830.5|0
1618200000000|2021-04-12 04:00:00|40996.2|40832.6|40993.8|40830.2|41006.6|40843|40986.4|40822.8|0
1618200300000|2021-04-12 04:05:00|40991.7|40828.1|41012.2|40848.4|41012.2|40848.4|40981.1|40817.5|0
1618200600000|2021-04-12 04:10:00|41012.9|40849.1|41038.8|40875|41039.4|40875.6|41012.9|40849.1|0
1618200900000|2021-04-12 04:15:00|41039.1|40875.3|41061.9|40897.9|41061.9|40897.9|41032.9|40869.1|0
1618201200000|2021-04-12 04:20:00|41081.9|40917.9|41064.7|40900.7|41081.9|40917.9|41064.7|40900.7|0
1618201500000|2021-04-12 04:25:00|41079.3|40915.3|41095.1|40931.1|41099.2|40935.2|41076.2|40912.2|0
1618201800000|2021-04-12 04:30:00|41091.9|40927.9|41085.8|40921.8|41092.9|40928.9|41067.6|40903.6|0
1618202100000|2021-04-12 04:35:00|41091.8|40927.8|41101.9|40937.9|41101.9|40937.9|41081.6|40917.6|0
1618202400000|2021-04-12 04:40:00|41105.7|40941.7|41122.6|40958.4|41127.9|40963.7|41105.2|40941.2|0
1618202700000|2021-04-12 04:45:00|41127.1|40962.9|41129|40964.8|41129.5|40965.3|41125.4|40961.2|0
1618203000000|2021-04-12 04:50:00|41131.1|40966.9|41108.2|40944|41143.8|40979.6|41108.2|40944|0
1618203300000|2021-04-12 04:55:00|41106.7|40942.7|41105.1|40941.1|41106.7|40942.7|41075.4|40911.4|0
1618203600000|2021-04-12 05:00:00|41098.7|40934.7|41163.4|40999|41163.4|40999|41094.5|40930.5|0
1618203900000|2021-04-12 05:05:00|41167.3|41002.9|41167.4|41003|41175.5|41011.1|41154.8|40990.6|0
1618204200000|2021-04-12 05:10:00|41166.4|41002|41174.2|41009.8|41185.9|41021.5|41150|40985.8|0
1618204500000|2021-04-12 05:15:00|41171|41006.6|41171|41006.6|41182.3|41017.9|41146.5|40982.3|0
1618204800000|2021-04-12 05:20:00|41159|40994.6|41150|40985.8|41159|40994.6|41137.6|40973.4|0
1618205100000|2021-04-12 05:25:00|41141.4|40977.2|41193.6|41029.2|41196.7|41032.3|41141.4|40977.2|0
1618205400000|2021-04-12 05:30:00|41193.3|41028.9|41196.4|41032|41220.6|41056|41182.9|41018.5|0
1618205700000|2021-04-12 05:35:00|41185.3|41020.9|41144.2|40980|41185.6|41021.2|41139.5|40975.3|0
1618206000000|2021-04-12 05:40:00|41145.2|40981|41169.5|41005.1|41169.5|41005.1|41143.7|40979.5|0
1618206300000|2021-04-12 05:45:00|41159.2|40994.8|41180.8|41016.4|41180.8|41016.4|41154.8|40990.6|0
1618206600000|2021-04-12 05:50:00|41190.5|41026.1|41209.7|41045.1|41214.8|41050.2|41190.5|41026.1|0
1618206900000|2021-04-12 05:55:00|41210.3|41045.7|41222.8|41058.2|41235.8|41071.2|41210.3|41045.7|0
1618272600000|2021-04-13 00:10:00|41388.4|41223.2|41508.8|41343|41508.8|41343|41365.7|41200.5|0
1618272900000|2021-04-13 00:15:00|41536|41370.2|41466.5|41300.9|41557.5|41391.7|41466.5|41300.9|0
1618273200000|2021-04-13 00:20:00|41419.7|41254.3|41349.2|41184.2|41448.4|41283|41330|41165|0
1618273500000|2021-04-13 00:25:00|41353.5|41188.5|41368.3|41203.1|41382.3|41217.1|41353|41188|0
1618273800000|2021-04-13 00:30:00|41386.7|41221.5|41377.2|41212|41404.1|41238.9|41350.5|41185.5|0
1618274100000|2021-04-13 00:35:00|41381.6|41216.4|41321|41156|41382.1|41216.9|41321|41156|0
1618274400000|2021-04-13 00:40:00|41329.3|41164.3|41252.8|41088.2|41338.9|41173.9|41236.6|41072|0
1618274700000|2021-04-13 00:45:00|41274.9|41110.1|41292.6|41127.8|41305.5|41140.7|41273.9|41109.1|0
1618275000000|2021-04-13 00:50:00|41290|41125.2|41260.2|41095.4|41290|41125.2|41242.7|41078.1|0
1618275300000|2021-04-13 00:55:00|41260.3|41095.5|41272.4|41107.6|41288.3|41123.5|41254.1|41089.5|0
1618275600000|2021-04-13 01:00:00|41268.3|41103.5|41284.8|41120|41301.5|41136.7|41268.3|41103.5|0
1618275900000|2021-04-13 01:05:00|41287.3|41122.5|41306.6|41141.8|41323.4|41158.4|41276.3|41111.5|0
1618276200000|2021-04-13 01:10:00|41322.2|41157.2|41295.8|41131|41322.2|41157.2|41285.5|41120.7|0
1618276500000|2021-04-13 01:15:00|41287.7|41122.9|41346.1|41181.1|41352.8|41187.8|41287.7|41122.9|0
1618276800000|2021-04-13 01:20:00|41325.6|41160.6|41388.8|41223.6|41402.9|41237.7|41325.6|41160.6|0
1618277100000|2021-04-13 01:25:00|41399.7|41234.5|41412.8|41247.4|41412.8|41247.4|41399.7|41234.5|0
1618277400000|2021-04-13 01:30:00|41446|41280.6|41430.1|41264.7|41448.3|41282.9|41421.8|41256.4|0
1618277700000|2021-04-13 01:35:00|41423.9|41258.5|41404.5|41239.3|41423.9|41258.5|41382.2|41217|0
1618278000000|2021-04-13 01:40:00|41393.2|41228|41422.6|41257.2|41422.6|41257.2|41392.4|41227.2|0
1618278300000|2021-04-13 01:45:00|41419.2|41253.8|41378.7|41213.5|41428.2|41262.8|41378.7|41213.5|0
1618278600000|2021-04-13 01:50:00|41376.8|41211.6|41389.6|41224.4|41414|41248.6|41376.8|41211.6|0
1618278900000|2021-04-13 01:55:00|41397.5|41232.3|41382.2|41217|41407|41241.8|41382.2|41217|0
1618279200000|2021-04-13 02:00:00|41380.9|41215.7|41357|41192|41406.5|41241.3|41357|41192|0
1618279500000|2021-04-13 02:05:00|41362.7|41197.5|41388.7|41223.5|41388.7|41223.5|41362.7|41197.5|0
1618279800000|2021-04-13 02:10:00|41383.3|41218.1|41303.1|41138.3|41383.3|41218.1|41294.4|41129.6|0
1618280100000|2021-04-13 02:15:00|41293.4|41128.6|41288.9|41124.1|41303|41138.2|41288.8|41124|0
1618280400000|2021-04-13 02:20:00|41295.8|41131|41295|41130.2|41299.6|41134.8|41278.3|41113.5|0
1618280700000|2021-04-13 02:25:00|41309.6|41144.6|41308.5|41143.5|41309.6|41144.6|41295.9|41131.1|0
1618281000000|2021-04-13 02:30:00|41313.7|41148.7|41262.9|41098.1|41327.2|41162.2|41262.9|41098.1|0
1618281300000|2021-04-13 02:35:00|41281.8|41117|41268.4|41103.6|41281.8|41117|41257|41092.4|0
1618281600000|2021-04-13 02:40:00|41289.6|41124.8|41246.4|41081.8|41289.6|41124.8|41246.4|41081.8|0
1618281900000|2021-04-13 02:45:00|41249.1|41084.5|41226.5|41061.9|41249.1|41084.5|41226.5|41061.9|0
1618282200000|2021-04-13 02:50:00|41211.2|41046.6|41180.9|41016.5|41217.7|41053.1|41174.3|41009.9|0
1618282500000|2021-04-13 02:55:00|41153.5|40989.3|41178.7|41014.3|41182.2|41017.8|41140.1|40975.9|0
1618282800000|2021-04-13 03:00:00|41180.6|41016.2|41179.5|41015.1|41200.9|41036.5|41173.5|41009.1|0
1618283100000|2021-04-13 03:05:00|41180|41015.6|41141.4|40977.2|41180|41015.6|41141.4|40977.2|0
1618283400000|2021-04-13 03:10:00|41166.8|41002.4|41138.6|40974.4|41166.8|41002.4|41138.6|40974.4|0
1618283700000|2021-04-13 03:15:00|41144.6|40980.4|41159.5|40995.1|41161.2|40996.8|41144.6|40980.4|0
1618284000000|2021-04-13 03:20:00|41171|41006.6|41199.4|41035|41199.4|41035|41167|41002.6|0
1618284300000|2021-04-13 03:25:00|41199.3|41034.9|41236.6|41072|41236.6|41072|41199.3|41034.9|0
1618284600000|2021-04-13 03:30:00|41224.9|41060.3|41196.2|41031.8|41229.1|41064.5|41196.2|41031.8|0
1618284900000|2021-04-13 03:35:00|41189.4|41025|41194.9|41030.5|41203.8|41039.4|41163.3|40998.9|0
1618285200000|2021-04-13 03:40:00|41206.5|41042.1|41166.5|41002.1|41213.1|41048.5|41166.5|41002.1|0
1618285500000|2021-04-13 03:45:00|41174.2|41009.8|41153.5|40989.3|41174.2|41009.8|41142.5|40978.3|0
1618285800000|2021-04-13 03:50:00|41155|40990.8|41157.4|40993|41180.2|41015.8|41150.9|40986.7|0
1618286100000|2021-04-13 03:55:00|41159.7|40995.3|41169.1|41004.7|41169.1|41004.7|41137.3|40973.1|0
1618286400000|2021-04-13 04:00:00|41168.9|41004.5|41157.6|40993.2|41190.1|41025.7|41157.6|40993.2|0
1618286700000|2021-04-13 04:05:00|41150.8|40986.6|41173.4|41009|41173.4|41009|41150.8|40986.6|0
1618287000000|2021-04-13 04:10:00|41163.2|40998.8|41173.9|41009.5|41179.8|41015.4|41163.2|40998.8|0
1618287300000|2021-04-13 04:15:00|41174.5|41010.1|41159.3|40994.9|41175.4|41011|41159.3|40994.9|0
1618287600000|2021-04-13 04:20:00|41153.5|40989.3|41160.6|40996.2|41165|41000.6|41148|40983.8|0
1618287900000|2021-04-13 04:25:00|41162.2|40997.8|41168.8|41004.4|41175.4|41011|41162.2|40997.8|0
1618288200000|2021-04-13 04:30:00|41186.9|41022.5|41180.6|41016.2|41193.3|41028.9|41172.8|41008.4|0
1618288500000|2021-04-13 04:35:00|41178.8|41014.4|41188.4|41024|41209|41044.4|41177.3|41012.9|0
1618288800000|2021-04-13 04:40:00|41185.2|41020.8|41191.9|41027.5|41197.7|41033.3|41169.2|41004.8|0
1618289100000|2021-04-13 04:45:00|41186.9|41022.5|41171.4|41007|41191.3|41026.9|41162.7|40998.3|0
1618289400000|2021-04-13 04:50:00|41172.2|41007.8|41182.9|41018.5|41184.7|41020.3|41163.2|40998.8|0
1618289700000|2021-04-13 04:55:00|41191.1|41026.7|41185.8|41021.4|41191.1|41026.7|41171.8|41007.4|0
1618290000000|2021-04-13 05:00:00|41178.6|41014.2|41114|40949.8|41178.6|41014.2|41094.4|40930.4|0
1618290300000|2021-04-13 05:05:00|41105.6|40941.6|41140.7|40976.5|41157.6|40993.2|41105.6|40941.6|0
1618290600000|2021-04-13 05:10:00|41138.9|40974.7|41112.7|40948.5|41153.6|40989.4|41112.7|40948.5|0
1618290900000|2021-04-13 05:15:00|41130.3|40966.1|41140.7|40976.5|41149.5|40985.3|41124.1|40959.9|0
1618291200000|2021-04-13 05:20:00|41160.9|40996.5|41179.7|41015.3|41179.7|41015.3|41151.9|40987.7|0
1618291500000|2021-04-13 05:25:00|41178.8|41014.4|41194.9|41030.5|41198.1|41033.7|41172.6|41008.2|0
1618291800000|2021-04-13 05:30:00|41213.6|41049|41203.7|41039.3|41216.4|41051.8|41203.3|41038.9|0
1618292100000|2021-04-13 05:35:00|41203.1|41038.7|41147.2|40983|41203.1|41038.7|41138.6|40974.4|0
1618292400000|2021-04-13 05:40:00|41142.2|40978|41129.3|40965.1|41142.2|40978|41106.3|40942.3|0
1618292700000|2021-04-13 05:45:00|41132.6|40968.4|41126.8|40962.6|41133.9|40969.7|41118|40953.8|0
1618293000000|2021-04-13 05:50:00|41130.1|40965.9|41124.9|40960.7|41134.1|40969.9|41122.6|40958.4|0
1618293300000|2021-04-13 05:55:00|41128.9|40964.7|41086.3|40922.3|41131.6|40967.4|41086.3|40922.3|0
1618359000000|2021-04-14 00:10:00|41373.4|41208.2|41354.8|41189.8|41418.9|41253.5|41345|41180|0
1618359300000|2021-04-14 00:15:00|41330|41165|41335.9|41170.9|41366|41200.8|41322.6|41157.6|0
1618359600000|2021-04-14 00:20:00|41355.7|41190.7|41353.5|41188.5|41355.7|41190.7|41305.3|41140.5|0
1618359900000|2021-04-14 00:25:00|41342.7|41177.7|41371.3|41206.1|41372.6|41207.4|41338.4|41173.4|0
1618360200000|2021-04-14 00:30:00|41360.5|41195.3|41295.2|41130.4|41360.5|41195.3|41295.2|41130.4|0
1618360500000|2021-04-14 00:35:00|41289.7|41124.9|41253.2|41088.6|41289.7|41124.9|41249.6|41085|0
1618360800000|2021-04-14 00:40:00|41242.7|41078.1|41268.4|41103.6|41277.8|41113|41234.9|41070.3|0
1618361100000|2021-04-14 00:45:00|41273.5|41108.7|41312.2|41147.2|41318.2|41153.2|41273.5|41108.7|0
1618361400000|2021-04-14 00:50:00|41316|41151|41323.7|41158.7|41337.2|41172.2|41316|41151|0
1618361700000|2021-04-14 00:55:00|41310.4|41145.4|41399.4|41234.2|41399.4|41234.2|41308.1|41143.1|0
1618362000000|2021-04-14 01:00:00|41406.5|41241.3|41339.9|41174.9|41406.5|41241.3|41339.9|41174.9|0
1618362300000|2021-04-14 01:05:00|41333.8|41168.8|41328.9|41163.9|41334.7|41169.7|41311.8|41146.8|0
1618362600000|2021-04-14 01:10:00|41339.1|41174.1|41346.6|41181.6|41352.6|41187.6|41339.1|41174.1|0
1618362900000|2021-04-14 01:15:00|41344.8|41179.8|41396.3|41231.1|41396.3|41231.1|41344.8|41179.8|0
1618363200000|2021-04-14 01:20:00|41389.8|41224.6|41389.8|41224.6|41401.2|41236|41373.2|41208|0
1618363500000|2021-04-14 01:25:00|41393.4|41228.2|41429.4|41264|41429.4|41264|41389.2|41224|0
1618363800000|2021-04-14 01:30:00|41424|41258.6|41474.9|41309.3|41474.9|41309.3|41418.7|41253.3|0
1618364100000|2021-04-14 01:35:00|41477.9|41312.3|41481.7|41316.1|41487.4|41321.8|41471.1|41305.5|0
1618364400000|2021-04-14 01:40:00|41491.1|41325.5|41508.3|41342.5|41524.2|41358.4|41482.6|41317|0
1618364700000|2021-04-14 01:45:00|41503.2|41337.6|41583|41417|41587|41421|41503.2|41337.6|0
1618365000000|2021-04-14 01:50:00|41581.8|41415.8|41547.2|41381.4|41582.6|41416.6|41531.2|41365.4|0
1618365300000|2021-04-14 01:55:00|41584.5|41418.5|41616.4|41450.2|41616.4|41450.2|41561.5|41395.5|0
1618365600000|2021-04-14 02:00:00|41614|41447.8|41675.1|41508.7|41683.6|41517.2|41608.7|41442.5|0
1618365900000|2021-04-14 02:05:00|41679.6|41513.2|41707|41540.6|41713.4|41546.8|41675.7|41509.3|0
1618366200000|2021-04-14 02:10:00|41723.7|41557.1|41736.1|41569.5|41744.7|41578.1|41721.1|41554.5|0
1618366500000|2021-04-14 02:15:00|41736|41569.4|41737|41570.4|41751.8|41585.2|41735|41568.4|0
1618366800000|2021-04-14 02:20:00|41738.6|41572|41730.1|41563.5|41752.6|41586|41730.1|41563.5|0
1618367100000|2021-04-14 02:25:00|41719.4|41552.8|41645.7|41479.5|41719.4|41552.8|41645.7|41479.5|0
1618367400000|2021-04-14 02:30:00|41654.3|41488.1|41711.8|41545.2|41720.4|41553.8|41654.3|41488.1|0
1618367700000|2021-04-14 02:35:00|41716.1|41549.5|41680.1|41513.7|41740.1|41573.5|41680.1|41513.7|0
1618368000000|2021-04-14 02:40:00|41673.5|41507.1|41689|41522.6|41695.3|41528.9|41663.2|41496.8|0
1618368300000|2021-04-14 02:45:00|41686.1|41519.7|41664|41497.6|41686.1|41519.7|41649.9|41483.7|0
1618368600000|2021-04-14 02:50:00|41639|41472.8|41609.2|41443|41639|41472.8|41599.9|41433.9|0
1618368900000|2021-04-14 02:55:00|41614.8|41448.6|41643.1|41476.9|41643.1|41476.9|41602|41436|0
1618369200000|2021-04-14 03:00:00|41653.3|41487.1|41655.9|41489.7|41663.2|41496.8|41650.2|41484|0
1618369500000|2021-04-14 03:05:00|41635.2|41469|41615.3|41449.1|41635.2|41469|41609.2|41443|0
1618369800000|2021-04-14 03:10:00|41614.9|41448.7|41611.1|41444.9|41614.9|41448.7|41593.1|41427.1|0
1618370100000|2021-04-14 03:15:00|41608.4|41442.2|41605.5|41439.5|41614|41447.8|41605.5|41439.5|0
1618370400000|2021-04-14 03:20:00|41605.1|41439.1|41601.2|41435.2|41605.1|41439.1|41597.7|41431.7|0
1618370700000|2021-04-14 03:25:00|41585.6|41419.6|41542|41376.2|41593.6|41427.6|41537.6|41371.8|0
1618371000000|2021-04-14 03:30:00|41542.6|41376.8|41602.3|41436.3|41602.3|41436.3|41542.6|41376.8|0
1618371300000|2021-04-14 03:35:00|41596.8|41430.8|41588.6|41422.6|41605.6|41439.6|41557|41391.2|0
1618371600000|2021-04-14 03:40:00|41612.9|41446.7|41513|41347.2|41613.2|41447|41513|41347.2|0
1618371900000|2021-04-14 03:45:00|41524|41358.2|41527.9|41362.1|41542.7|41376.9|41519.8|41354|0
1618372200000|2021-04-14 03:50:00|41522.6|41356.8|41579|41413|41579|41413|41521.8|41356|0
1618372500000|2021-04-14 03:55:00|41586.8|41420.8|41598|41432|41612.8|41446.6|41586.6|41420.6|0
1618372800000|2021-04-14 04:00:00|41601.7|41435.7|41630.4|41464.2|41631.5|41465.3|41601.7|41435.7|0
1618373100000|2021-04-14 04:05:00|41620.9|41454.7|41615.6|41449.4|41621.7|41455.5|41597.4|41431.4|0
1618373400000|2021-04-14 04:10:00|41616.3|41450.1|41639.4|41473.2|41639.6|41473.4|41616|41449.8|0
1618373700000|2021-04-14 04:15:00|41635.8|41469.6|41653.7|41487.5|41662.2|41495.8|41635.8|41469.6|0
1618374000000|2021-04-14 04:20:00|41658.5|41492.1|41613.4|41447.2|41658.5|41492.1|41602.1|41436.1|0
1618374300000|2021-04-14 04:25:00|41603|41437|41612.1|41445.9|41616.7|41450.5|41596.3|41430.3|0
1618374600000|2021-04-14 04:30:00|41618.9|41452.7|41633.3|41467.1|41633.3|41467.1|41593.5|41427.5|0
1618374900000|2021-04-14 04:35:00|41622.8|41456.6|41656.7|41490.5|41665.5|41499.1|41622.8|41456.6|0
1618375200000|2021-04-14 04:40:00|41661.8|41495.4|41663.7|41497.3|41663.7|41497.3|41654.6|41488.4|0
1618375500000|2021-04-14 04:45:00|41652.6|41486.4|41686.2|41519.8|41696.4|41530|41652.6|41486.4|0
1618375800000|2021-04-14 04:50:00|41687|41520.6|41698.4|41532|41702.7|41536.3|41685.8|41519.4|0
1618376100000|2021-04-14 04:55:00|41701.5|41535.1|41683.8|41517.4|41706|41539.6|41683.8|41517.4|0
1618376400000|2021-04-14 05:00:00|41693|41526.6|41691|41524.6|41693|41526.6|41661.5|41495.1|0
1618376700000|2021-04-14 05:05:00|41698.1|41531.7|41763.7|41596.9|41776.8|41610|41698.1|41531.7|0
1618377000000|2021-04-14 05:10:00|41758.5|41591.7|41754.3|41587.7|41773.7|41606.9|41742.4|41575.8|0
1618377300000|2021-04-14 05:15:00|41757.2|41590.6|41761|41594.2|41761|41594.2|41743.6|41577|0
1618377600000|2021-04-14 05:20:00|41748.1|41581.5|41750.5|41583.9|41763|41596.2|41724.3|41557.7|0
1618377900000|2021-04-14 05:25:00|41752.1|41585.5|41748.4|41581.8|41759.2|41592.4|41744|41577.4|0
1618378200000|2021-04-14 05:30:00|41751.9|41585.3|41768.6|41601.8|41776.8|41610|41747|41580.4|0
1618378500000|2021-04-14 05:35:00|41760.4|41593.6|41719.9|41553.3|41760.4|41593.6|41699|41532.6|0
1618378800000|2021-04-14 05:40:00|41714.8|41548.2|41696|41529.6|41721.7|41555.1|41696|41529.6|0
1618379100000|2021-04-14 05:45:00|41696.1|41529.7|41688.9|41522.5|41696.3|41529.9|41673.8|41507.4|0
1618379400000|2021-04-14 05:50:00|41689.7|41523.3|41740.5|41573.9|41742|41575.4|41685.8|41519.4|0
1618379700000|2021-04-14 05:55:00|41753.6|41587|41765|41598.2|41767.8|41601|41727|41560.4|0
1618445400000|2021-04-15 00:10:00|41145.1|40980.9|41158|40993.6|41187.6|41023.2|41143.3|40979.1|0
1618445700000|2021-04-15 00:15:00|41134.2|40970|41056.5|40892.7|41134.2|40970|41042.8|40879|0
1618446000000|2021-04-15 00:20:00|41062.6|40898.6|41077.3|40913.3|41077.3|40913.3|41043|40879.2|0
1618446300000|2021-04-15 00:25:00|41070.8|40906.8|41174.3|41009.9|41183.6|41019.2|41070.8|40906.8|0
1618446600000|2021-04-15 00:30:00|41165.4|41001|41237.9|41073.3|41237.9|41073.3|41139.4|40975.2|0
1618446900000|2021-04-15 00:35:00|41220.2|41055.6|41211.6|41047|41220.2|41055.6|41190.9|41026.5|0
1618447200000|2021-04-15 00:40:00|41186.9|41022.5|41137.7|40973.5|41186.9|41022.5|41130.9|40966.7|0
1618447500000|2021-04-15 00:45:00|41127.5|40963.3|41148.3|40984.1|41159.8|40995.4|41126.8|40962.6|0
1618447800000|2021-04-15 00:50:00|41174.1|41009.7|41136.4|40972.2|41174.1|41009.7|41136.4|40972.2|0
1618448100000|2021-04-15 00:55:00|41141.5|40977.3|41146.3|40982.1|41187.8|41023.4|41141.2|40977|0
1618448400000|2021-04-15 01:00:00|41160.6|40996.2|41202.7|41038.3|41205.1|41040.7|41160.6|40996.2|0
1618448700000|2021-04-15 01:05:00|41172|41007.6|41169.2|41004.8|41195.7|41031.3|41169.2|41004.8|0
1618449000000|2021-04-15 01:10:00|41192.5|41028.1|41243.5|41078.9|41243.5|41078.9|41180.3|41015.9|0
1618449300000|2021-04-15 01:15:00|41253.6|41089|41274.2|41109.4|41274.2|41109.4|41240|41075.4|0
1618449600000|2021-04-15 01:20:00|41267.1|41102.3|41255.2|41090.6|41272.6|41107.8|41239.6|41075|0
1618449900000|2021-04-15 01:25:00|41244.7|41080.1|41220.9|41056.3|41247.1|41082.5|41209.5|41044.9|0
1618450200000|2021-04-15 01:30:00|41213.4|41048.8|41205.3|41040.9|41213.4|41048.8|41183.3|41018.9|0
1618450500000|2021-04-15 01:35:00|41206.8|41042.4|41156.7|40992.5|41206.8|41042.4|41156.7|40992.5|0
1618450800000|2021-04-15 01:40:00|41154.6|40990.4|41222|41057.4|41222|41057.4|41154.6|40990.4|0
1618451100000|2021-04-15 01:45:00|41214|41049.4|41265.1|41100.3|41265.1|41100.3|41203.2|41038.8|0
1618451400000|2021-04-15 01:50:00|41281.8|41117|41251.8|41087.2|41281.8|41117|41251.8|41087.2|0
1618451700000|2021-04-15 01:55:00|41250.2|41085.6|41272.5|41107.7|41272.5|41107.7|41250|41085.4|0
1618452000000|2021-04-15 02:00:00|41276|41111.2|41300.1|41135.3|41314|41149|41276|41111.2|0
1618452300000|2021-04-15 02:05:00|41311.8|41146.8|41298.3|41133.5|41316.9|41151.9|41298.3|41133.5|0
1618452600000|2021-04-15 02:10:00|41309.6|41144.6|41295.6|41130.8|41335.1|41170.1|41295.6|41130.8|0
1618452900000|2021-04-15 02:15:00|41305.9|41141.1|41306.6|41141.8|41306.6|41141.8|41296.1|41131.3|0
1618453200000|2021-04-15 02:20:00|41305.8|41141|41297.4|41132.6|41317.9|41152.9|41269.9|41105.1|0
1618453500000|2021-04-15 02:25:00|41304.4|41139.6|41323.8|41158.8|41335.4|41170.4|41304.4|41139.6|0
1618453800000|2021-04-15 02:30:00|41309.9|41144.9|41310.6|41145.6|41331.7|41166.7|41306.6|41141.8|0
1618454100000|2021-04-15 02:35:00|41336.3|41171.3|41324|41159|41348.5|41183.5|41324|41159|0
1618454400000|2021-04-15 02:40:00|41326.5|41161.5|41370.8|41205.6|41380.7|41215.5|41324.8|41159.8|0
1618454700000|2021-04-15 02:45:00|41370.1|41204.9|41350.8|41185.8|41380.9|41215.7|41350.8|41185.8|0
1618455000000|2021-04-15 02:50:00|41363.7|41198.5|41363.4|41198.2|41363.7|41198.5|41342.3|41177.3|0
1618455300000|2021-04-15 02:55:00|41363.2|41198|41336|41171|41383.3|41218.1|41322.7|41157.7|0
1618455600000|2021-04-15 03:00:00|41364|41198.8|41360.3|41195.1|41364|41198.8|41346|41181|0
1618455900000|2021-04-15 03:05:00|41369.2|41204|41368.6|41203.4|41379|41213.8|41333.4|41168.4|0
1618456200000|2021-04-15 03:10:00|41369.2|41204|41374.2|41209|41380.4|41215.2|41367.2|41202|0
1618456500000|2021-04-15 03:15:00|41374|41208.8|41380.9|41215.7|41380.9|41215.7|41361.2|41196|0
1618456800000|2021-04-15 03:20:00|41378.8|41213.6|41389.3|41224.1|41402.1|41236.9|41378.8|41213.6|0
1618457100000|2021-04-15 03:25:00|41391.2|41226|41427.7|41262.3|41427.7|41262.3|41380.5|41215.3|0
1618457400000|2021-04-15 03:30:00|41428.1|41262.7|41406|41240.8|41428.1|41262.7|41391|41225.8|0
1618457700000|2021-04-15 03:35:00|41405.6|41240.4|41434.6|41269.2|41434.6|41269.2|41401.8|41236.6|0
1618458000000|2021-04-15 03:40:00|41439.2|41273.8|41422.4|41257|41443.6|41278.2|41418.4|41253|0
1618458300000|2021-04-15 03:45:00|41423.9|41258.5|41441.2|41275.8|41441.2|41275.8|41421.4|41256|0
1618458600000|2021-04-15 03:50:00|41452.6|41287.2|41448.8|41283.4|41452.6|41287.2|41422.6|41257.2|0
1618458900000|2021-04-15 03:55:00|41448.5|41283.1|41443.1|41277.7|41448.8|41283.4|41435.5|41270.1|0
1618459200000|2021-04-15 04:00:00|41449.1|41283.7|41465.6|41300|41465.6|41300|41442.8|41277.4|0
1618459500000|2021-04-15 04:05:00|41474.8|41309.2|41491.7|41326.1|41491.7|41326.1|41466.4|41300.8|0
1618459800000|2021-04-15 04:10:00|41492.4|41326.8|41469.8|41304.2|41492.4|41326.8|41462.5|41296.9|0
1618460100000|2021-04-15 04:15:00|41469.3|41303.7|41477.8|41312.2|41485.5|41319.9|41466.6|41301|0
1618460400000|2021-04-15 04:20:00|41484.5|41318.9|41447.6|41282.2|41490.2|41324.6|41443.9|41278.5|0
1618460700000|2021-04-15 04:25:00|41445.7|41280.3|41482.9|41317.3|41499|41333.4|41445.7|41280.3|0
1618461000000|2021-04-15 04:30:00|41502.2|41336.6|41541.8|41376|41541.8|41376|41489.9|41324.3|0
1618461300000|2021-04-15 04:35:00|41524.9|41359.1|41577.6|41411.6|41578.6|41412.6|41524.9|41359.1|0
1618461600000|2021-04-15 04:40:00|41587.1|41421.1|41610.7|41444.5|41619.9|41453.7|41587.1|41421.1|0
1618461900000|2021-04-15 04:45:00|41617.6|41451.4|41617.7|41451.5|41638.8|41472.6|41617.6|41451.4|0
1618462200000|2021-04-15 04:50:00|41632.1|41465.9|41657.1|41490.9|41657.1|41490.9|41629.7|41463.5|0
1618462500000|2021-04-15 04:55:00|41646.8|41480.6|41641.5|41475.3|41659.8|41493.4|41641.5|41475.3|0
1618462800000|2021-04-15 05:00:00|41656.2|41490|41632.3|41466.1|41663.1|41496.7|41614.5|41448.3|0
1618463100000|2021-04-15 05:05:00|41631.8|41465.6|41649|41482.8|41681.9|41515.5|41631.8|41465.6|0
1618463400000|2021-04-15 05:10:00|41651.1|41484.9|41671.5|41505.1|41671.5|41505.1|41635|41468.8|0
1618463700000|2021-04-15 05:15:00|41667.4|41501|41672.8|41506.4|41675.1|41508.7|41659.4|41493|0
1618464000000|2021-04-15 05:20:00|41670|41503.6|41689.6|41523.2|41689.6|41523.2|41666.8|41500.4|0
1618464300000|2021-04-15 05:25:00|41690.5|41524.1|41680|41513.6|41690.5|41524.1|41675.4|41509|0
1618464600000|2021-04-15 05:30:00|41674.2|41507.8|41699.3|41532.9|41718.1|41551.5|41674.2|41507.8|0
1618464900000|2021-04-15 05:35:00|41687.7|41521.3|41696.7|41530.3|41704.7|41538.3|41687|41520.6|0
1618465200000|2021-04-15 05:40:00|41711.1|41544.5|41672.1|41505.7|41711.1|41544.5|41668.1|41501.7|0
1618465500000|2021-04-15 05:45:00|41682|41515.6|41683.2|41516.8|41692.9|41526.5|41672.7|41506.3|0
1618465800000|2021-04-15 05:50:00|41683.3|41516.9|41669.9|41503.5|41683.4|41517|41667.5|41501.1|0
1618466100000|2021-04-15 05:55:00|41677.9|41511.5|41664.8|41498.4|41679.6|41513.2|41650.5|41484.3|0
1618531800000|2021-04-16 00:10:00|41622.2|41456|41755.6|41589|41767.6|41600.8|41622.2|41456|0
1618532100000|2021-04-16 00:15:00|41749.1|41582.5|41756.8|41590.2|41780.5|41613.7|41729.9|41563.3|0
1618532400000|2021-04-16 00:20:00|41748.9|41582.3|41689.6|41523.2|41748.9|41582.3|41685.1|41518.7|0
1618532700000|2021-04-16 00:25:00|41710.6|41544|41715.2|41548.6|41733|41566.4|41694.1|41527.7|0
1618533000000|2021-04-16 00:30:00|41704.3|41537.9|41729.2|41562.6|41738.8|41572.2|41704.3|41537.9|0
1618533300000|2021-04-16 00:35:00|41740.3|41573.7|41726.6|41560|41756.5|41589.9|41726.6|41560|0
1618533600000|2021-04-16 00:40:00|41733.9|41567.3|41779.7|41612.9|41779.7|41612.9|41733.9|41567.3|0
1618533900000|2021-04-16 00:45:00|41775.2|41608.4|41731.9|41565.3|41777|41610.2|41731.9|41565.3|0
1618534200000|2021-04-16 00:50:00|41719.9|41553.3|41664.6|41498.2|41725|41558.4|41664.6|41498.2|0
1618534500000|2021-04-16 00:55:00|41657|41490.8|41640.9|41474.7|41657|41490.8|41614.5|41448.3|0
1618534800000|2021-04-16 01:00:00|41609.7|41443.5|41599|41433|41633.1|41466.9|41599|41433|0
1618535100000|2021-04-16 01:05:00|41600.1|41434.1|41612.5|41446.3|41621|41454.8|41600.1|41434.1|0
1618535400000|2021-04-16 01:10:00|41606.6|41440.6|41577|41411|41609.4|41443.2|41571.5|41405.5|0
1618535700000|2021-04-16 01:15:00|41579.9|41413.9|41632.8|41466.6|41632.8|41466.6|41579.9|41413.9|0
1618536000000|2021-04-16 01:20:00|41627.9|41461.7|41640.8|41474.6|41646.8|41480.6|41618.4|41452.2|0
1618536300000|2021-04-16 01:25:00|41642.2|41476|41657.5|41491.3|41673|41506.6|41639.2|41473|0
1618536600000|2021-04-16 01:30:00|41675.8|41509.4|41666.8|41500.4|41693.6|41527.2|41666.8|41500.4|0
1618536900000|2021-04-16 01:35:00|41679.6|41513.2|41713|41546.4|41713|41546.4|41673|41506.6|0
1618537200000|2021-04-16 01:40:00|41708.5|41541.9|41708.6|41542|41719.5|41552.9|41695.2|41528.8|0
1618537500000|2021-04-16 01:45:00|41695.6|41529.2|41677.6|41511.2|41702|41535.6|41657.7|41491.5|0
1618537800000|2021-04-16 01:50:00|41679.3|41512.9|41639.9|41473.7|41685.7|41519.3|41639.4|41473.2|0
1618538100000|2021-04-16 01:55:00|41642.6|41476.4|41649.5|41483.3|41651.1|41484.9|41630.9|41464.7|0
1618538400000|2021-04-16 02:00:00|41669.9|41503.5|41642.2|41476|41669.9|41503.5|41642.2|41476|0
1618538700000|2021-04-16 02:05:00|41637.1|41470.9|41595.2|41429.2|41637.1|41470.9|41591.2|41425.2|0
1618539000000|2021-04-16 02:10:00|41593.7|41427.7|41561.3|41395.3|41594.2|41428.2|41546.7|41380.9|0
1618539300000|2021-04-16 02:15:00|41575.9|41409.9|41598.7|41432.7|41598.7|41432.7|41567|41401|0
1618539600000|2021-04-16 02:20:00|41595.3|41429.3|41601.7|41435.7|41601.7|41435.7|41588.1|41422.1|0
1618539900000|2021-04-16 02:25:00|41600.1|41434.1|41601.4|41435.4|41603.1|41437.1|41596.9|41430.9|0
1618540200000|2021-04-16 02:30:00|41596.6|41430.6|41598.2|41432.2|41598.2|41432.2|41583.6|41417.6|0
1618540500000|2021-04-16 02:35:00|41601.3|41435.3|41599.8|41433.8|41608.1|41442|41596.2|41430.2|0
1618540800000|2021-04-16 02:40:00|41573.5|41407.5|41587.6|41421.6|41600.9|41434.9|41573.5|41407.5|0
1618541100000|2021-04-16 02:45:00|41592.6|41426.6|41578.5|41412.5|41592.6|41426.6|41564.6|41398.6|0
1618541400000|2021-04-16 02:50:00|41575.1|41409.1|41588.9|41422.9|41588.9|41422.9|41575.1|41409.1|0
1618541700000|2021-04-16 02:55:00|41592|41426|41590.7|41424.7|41599.4|41433.4|41576.9|41410.9|0
1618542000000|2021-04-16 03:00:00|41591.1|41425.1|41559.2|41393.2|41591.1|41425.1|41559.2|41393.2|0
1618542300000|2021-04-16 03:05:00|41551.8|41386|41542.1|41376.3|41562.7|41396.7|41541.5|41375.7|0
1618542600000|2021-04-16 03:10:00|41536.7|41370.9|41496.4|41330.8|41536.7|41370.9|41479|41313.4|0
1618542900000|2021-04-16 03:15:00|41477.1|41311.5|41498.6|41333|41503.7|41338.1|41477.1|41311.5|0
1618543200000|2021-04-16 03:20:00|41507.5|41341.9|41521|41355.2|41522.6|41356.8|41506.9|41341.3|0
1618543500000|2021-04-16 03:25:00|41525.6|41359.8|41546.9|41381.1|41548.3|41382.5|41525.6|41359.8|0
1618543800000|2021-04-16 03:30:00|41543.5|41377.7|41564.9|41398.9|41572.6|41406.6|41543.5|41377.7|0
1618544100000|2021-04-16 03:35:00|41573.7|41407.7|41581.9|41415.9|41581.9|41415.9|41554.2|41388.4|0
1618544400000|2021-04-16 03:40:00|41585.4|41419.4|41616.3|41450.1|41616.3|41450.1|41585.4|41419.4|0
1618544700000|2021-04-16 03:45:00|41622.3|41456.1|41598.3|41432.3|41622.3|41456.1|41596.5|41430.5|0
1618545000000|2021-04-16 03:50:00|41602.1|41436.1|41625.1|41458.9|41629.3|41463.1|41598.2|41432.2|0
1618545300000|2021-04-16 03:55:00|41636.3|41470.1|41634.8|41468.6|41636.3|41470.1|41628.5|41462.3|0
1618545600000|2021-04-16 04:00:00|41638.6|41472.4|41646.8|41480.6|41658.2|41491.9|41634|41467.8|0
1618545900000|2021-04-16 04:05:00|41666.8|41500.4|41660.5|41494.1|41676.6|41510.2|41655.7|41489.5|0
1618546200000|2021-04-16 04:10:00|41653.6|41487.4|41662.3|41495.9|41662.3|41495.9|41634.5|41468.3|0
1618546500000|2021-04-16 04:15:00|41652.4|41486.2|41662.4|41496|41669.7|41503.3|41646.5|41480.3|0
1618546800000|2021-04-16 04:20:00|41666.2|41499.8|41680.6|41514.2|41680.6|41514.2|41655.1|41488.9|0
1618547100000|2021-04-16 04:25:00|41681.3|41514.9|41689.5|41523.1|41710.1|41543.5|41670.7|41504.3|0
1618547400000|2021-04-16 04:30:00|41696.9|41530.5|41685.6|41519.2|41703.8|41537.4|41685.6|41519.2|0
1618547700000|2021-04-16 04:35:00|41684.4|41518|41688.5|41522.1|41700.4|41534|41683|41516.6|0
1618548000000|2021-04-16 04:40:00|41659.9|41493.5|41685.1|41518.7|41685.1|41518.7|41656.7|41490.5|0
1618548300000|2021-04-16 04:45:00|41697.7|41531.3|41726.5|41559.9|41726.5|41559.9|41690.1|41523.7|0
1618548600000|2021-04-16 04:50:00|41720.4|41553.8|41729|41562.4|41735|41568.4|41717.5|41550.9|0
1618548900000|2021-04-16 04:55:00|41728|41561.4|41710.2|41543.6|41728|41561.4|41698.1|41531.7|0
1618549200000|2021-04-16 05:00:00|41715.1|41548.5|41700.8|41534.4|41715.1|41548.5|41685.8|41519.4|0
1618549500000|2021-04-16 05:05:00|41713.7|41547.1|41703.6|41537.2|41716.2|41549.6|41702|41535.6|0
1618549800000|2021-04-16 05:10:00|41701.5|41535.1|41711.4|41544.8|41714.4|41547.8|41698.6|41532.2|0
1618550100000|2021-04-16 05:15:00|41710.2|41543.6|41691.2|41524.8|41710.2|41543.6|41682.4|41516|0
1618550400000|2021-04-16 05:20:00|41685.3|41518.9|41682.1|41515.7|41685.3|41518.9|41663.5|41497.1|0
1618550700000|2021-04-16 05:25:00|41675.2|41508.8|41680.2|41513.8|41690.2|41523.8|41675.2|41508.8|0
1618551000000|2021-04-16 05:30:00|41660.7|41494.3|41701.2|41534.8|41701.2|41534.8|41660.7|41494.3|0
1618551300000|2021-04-16 05:35:00|41698.5|41532.1|41702.2|41535.8|41704.8|41538.4|41697.9|41531.5|0
1618551600000|2021-04-16 05:40:00|41704.4|41538|41699.5|41533.1|41704.4|41538|41690.8|41524.4|0
1618551900000|2021-04-16 05:45:00|41699.2|41532.8|41690.3|41523.9|41702.7|41536.3|41690.3|41523.9|0
1618552200000|2021-04-16 05:50:00|41679.5|41513.1|41705.6|41539.2|41705.8|41539.4|41679.5|41513.1|0
1618552500000|2021-04-16 05:55:00|41706.7|41540.3|41632.8|41466.6|41712.3|41545.7|41620|41453.8|0
1618791000000|2021-04-19 00:10:00|41670.9|41504.5|41628.2|41462|41670.9|41504.5|41518.4|41352.6|0
1618791300000|2021-04-19 00:15:00|41623.3|41457.1|41587.8|41421.8|41666.4|41500|41584.2|41418.2|0
1618791600000|2021-04-19 00:20:00|41657.6|41491.4|41685.1|41518.7|41685.1|41518.7|41577.8|41411.8|0
1618791900000|2021-04-19 00:25:00|41701.1|41534.7|41693.8|41527.4|41703.6|41537.2|41663.8|41497.4|0
1618792200000|2021-04-19 00:30:00|41698.7|41532.3|41711.4|41544.8|41724|41557.4|41687.9|41521.5|0
1618792500000|2021-04-19 00:35:00|41709.9|41543.3|41723.7|41557.1|41723.7|41557.1|41688|41521.6|0
1618792800000|2021-04-19 00:40:00|41723.6|41557|41768.2|41601.4|41768.2|41601.4|41695.3|41528.9|0
1618793100000|2021-04-19 00:45:00|41771|41604.2|41789.1|41622.3|41791.3|41624.5|41762.2|41595.4|0
1618793400000|2021-04-19 00:50:00|41786.6|41619.8|41815.3|41648.3|41820.2|41653.2|41786.6|41619.8|0
1618793700000|2021-04-19 00:55:00|41814.2|41647.2|41790.7|41623.9|41818|41651|41778.5|41611.7|0
1618794000000|2021-04-19 01:00:00|41791.3|41624.5|41817.8|41650.8|41817.8|41650.8|41790.6|41623.8|0
1618794300000|2021-04-19 01:05:00|41820.9|41653.9|41857.7|41690.7|41857.7|41690.7|41818.8|41651.8|0
1618794600000|2021-04-19 01:10:00|41841.6|41674.6|41860|41692.8|41860|41692.8|41835.6|41668.6|0
1618794900000|2021-04-19 01:15:00|41871.1|41703.9|41860.8|41693.6|41872.4|41705.2|41860.8|41693.6|0
1618795200000|2021-04-19 01:20:00|41853.9|41686.9|41804.3|41637.5|41853.9|41686.9|41804.3|41637.5|0
1618795500000|2021-04-19 01:25:00|41749.8|41583.2|41823.8|41656.8|41823.8|41656.8|41749.8|41583.2|0
1618795800000|2021-04-19 01:30:00|41832.6|41665.6|41780.1|41613.3|41832.6|41665.6|41778.9|41612.1|0
1618796100000|2021-04-19 01:35:00|41772.8|41606|41812.5|41645.5|41815.2|41648.2|41772.8|41606|0
1618796400000|2021-04-19 01:40:00|41804.2|41637.4|41783.7|41616.9|41804.2|41637.4|41765.5|41598.7|0
1618796700000|2021-04-19 01:45:00|41788.1|41621.3|41750|41583.4|41788.1|41621.3|41738.6|41572|0
1618797000000|2021-04-19 01:50:00|41744.4|41577.8|41757.3|41590.7|41767.3|41600.5|41744.3|41577.7|0
1618797300000|2021-04-19 01:55:00|41759.9|41593.1|41788.9|41622.1|41788.9|41622.1|41755.6|41589|0
1618797600000|2021-04-19 02:00:00|41786.7|41619.9|41766.5|41599.7|41793.6|41626.8|41762.3|41595.5|0
1618797900000|2021-04-19 02:05:00|41759.2|41592.4|41750|41583.4|41775.2|41608.4|41747.8|41581.2|0
1618798200000|2021-04-19 02:10:00|41752.3|41585.7|41733.9|41567.3|41752.3|41585.7|41722.5|41555.9|0
1618798500000|2021-04-19 02:15:00|41730.6|41564|41752.3|41585.7|41765.8|41599|41730.6|41564|0
1618798800000|2021-04-19 02:20:00|41761.4|41594.6|41718.3|41551.7|41761.4|41594.6|41718.3|41551.7|0
1618799100000|2021-04-19 02:25:00|41711|41544.4|41732.7|41566.1|41743.9|41577.3|41711|41544.4|0
1618799400000|2021-04-19 02:30:00|41740.1|41573.5|41673.5|41507.1|41744.7|41578.1|41673.5|41507.1|0
1618799700000|2021-04-19 02:35:00|41653.1|41486.9|41624.8|41458.6|41653.1|41486.9|41624.8|41458.6|0
1618800000000|2021-04-19 02:40:00|41596.5|41430.5|41597.3|41431.3|41605.5|41439.5|41583.9|41417.9|0
1618800300000|2021-04-19 02:45:00|41602.9|41436.9|41636|41469.8|41637.7|41471.5|41602.9|41436.9|0
1618800600000|2021-04-19 02:50:00|41640.1|41473.9|41672.5|41506.1|41677.7|41511.3|41640.1|41473.9|0
1618800900000|2021-04-19 02:55:00|41688.6|41522.2|41727.2|41560.6|41727.2|41560.6|41679.3|41512.9|0
1618801200000|2021-04-19 03:00:00|41735.5|41568.9|41716.6|41550|41735.5|41568.9|41705.4|41539|0
1618801500000|2021-04-19 03:05:00|41713.3|41546.7|41713.1|41546.5|41729.1|41562.5|41708.7|41542.1|0
1618801800000|2021-04-19 03:10:00|41716.7|41550.1|41712.8|41546.2|41737.8|41571.2|41709.1|41542.5|0
1618802100000|2021-04-19 03:15:00|41717.8|41551.2|41744.4|41577.8|41757|41590.4|41716.9|41550.3|0
1618802400000|2021-04-19 03:20:00|41752.2|41585.6|41741.5|41574.9|41759.1|41592.3|41741.5|41574.9|0
1618802700000|2021-04-19 03:25:00|41748.1|41581.5|41739.4|41572.8|41754.4|41587.8|41739.4|41572.8|0
1618803000000|2021-04-19 03:30:00|41738|41571.4|41754.2|41587.6|41758.2|41591.6|41738|41571.4|0
1618803300000|2021-04-19 03:35:00|41758.1|41591.5|41766.3|41599.5|41772.9|41606.1|41758.1|41591.5|0
1618803600000|2021-04-19 03:40:00|41765.6|41598.8|41750.4|41583.8|41768.9|41602.1|41750.4|41583.8|0
1618803900000|2021-04-19 03:45:00|41755|41588.4|41699.9|41533.5|41756|41589.4|41699.9|41533.5|0
1618804200000|2021-04-19 03:50:00|41698.8|41532.4|41716.2|41549.6|41725.2|41558.6|41698.8|41532.4|0
1618804500000|2021-04-19 03:55:00|41714.5|41547.9|41696.5|41530.1|41714.6|41548|41696.5|41530.1|0
1618804800000|2021-04-19 04:00:00|41694.7|41528.3|41672.7|41506.3|41694.7|41528.3|41666|41499.6|0
1618805100000|2021-04-19 04:05:00|41666.6|41500.2|41694.8|41528.4|41694.8|41528.4|41666.6|41500.2|0
1618805400000|2021-04-19 04:10:00|41693.7|41527.3|41701.5|41535.1|41701.5|41535.1|41678|41511.6|0
1618805700000|2021-04-19 04:15:00|41695.8|41529.4|41688.9|41522.5|41705.3|41538.9|41676.8|41510.4|0
1618806000000|2021-04-19 04:20:00|41688.7|41522.3|41644.7|41478.5|41693.8|41527.4|41644.7|41478.5|0
1618806300000|2021-04-19 04:25:00|41647.7|41481.5|41659|41492.6|41663.1|41496.7|41631|41464.8|0
1618806600000|2021-04-19 04:30:00|41660|41493.6|41683|41516.6|41683|41516.6|41660|41493.6|0
1618806900000|2021-04-19 04:35:00|41688.2|41521.8|41707.9|41541.5|41712.9|41546.3|41688.2|41521.8|0
1618807200000|2021-04-19 04:40:00|41706.5|41540.1|41707.7|41541.3|41708.9|41542.3|41688.2|41521.8|0
1618807500000|2021-04-19 04:45:00|41708.9|41542.3|41727.2|41560.6|41727.2|41560.6|41705.1|41538.7|0
1618807800000|2021-04-19 04:50:00|41725.4|41558.8|41701.5|41535.1|41735.4|41568.8|41701.5|41535.1|0
1618808100000|2021-04-19 04:55:00|41713.8|41547.2|41704|41537.6|41719.8|41553.2|41667.9|41501.5|0
1618808400000|2021-04-19 05:00:00|41710.2|41543.6|41711.6|41545|41728.7|41562.1|41706.6|41540.2|0
1618808700000|2021-04-19 05:05:00|41704.8|41538.4|41681.1|41514.7|41706.4|41540|41681.1|41514.7|0
1618809000000|2021-04-19 05:10:00|41688.9|41522.5|41675.6|41509.2|41690.9|41524.5|41673.3|41506.9|0
1618809300000|2021-04-19 05:15:00|41674.2|41507.8|41666.3|41499.9|41687.9|41521.5|41652.7|41486.5|0
1618809600000|2021-04-19 05:20:00|41661.4|41495|41643.1|41476.9|41661.7|41495.3|41636|41469.8|0
1618809900000|2021-04-19 05:25:00|41645.2|41479|41634.4|41468.2|41645.2|41479|41631.9|41465.7|0
1618810200000|2021-04-19 05:30:00|41619.8|41453.6|41645.2|41479|41645.2|41479|41608.2|41442|0
1618810500000|2021-04-19 05:35:00|41638.6|41472.4|41641.8|41475.6|41647.3|41481.1|41615.2|41449|0
1618810800000|2021-04-19 05:40:00|41656.1|41489.9|41669.3|41502.9|41709.7|41543.1|41656.1|41489.9|0
1618811100000|2021-04-19 05:45:00|41661|41494.6|41639|41472.8|41673.6|41507.2|41639|41472.8|0
1618811400000|2021-04-19 05:50:00|41619.8|41453.6|41630.4|41464.2|41634.5|41468.3|41619.8|41453.6|0
1618811700000|2021-04-19 05:55:00|41632.7|41466.5|41619.6|41453.4|41633.3|41467.1|41597.4|41431.4|0
1618877400000|2021-04-20 00:10:00|41347.8|41182.8|41221.9|41057.3|41395.7|41230.5|41202|41037.6|0
1618877700000|2021-04-20 00:15:00|41208.6|41044|41281.3|41116.5|41325.6|41160.6|41208.6|41044|0
1618878000000|2021-04-20 00:20:00|41314.4|41149.4|41310.8|41145.8|41314.4|41149.4|41283.8|41119|0
1618878300000|2021-04-20 00:25:00|41314.8|41149.8|41259.4|41094.6|41314.8|41149.8|41246.2|41081.6|0
1618878600000|2021-04-20 00:30:00|41259.8|41095|41271.8|41107|41284.2|41119.4|41249.8|41085.2|0
1618878900000|2021-04-20 00:35:00|41270.7|41105.9|41247.4|41082.8|41270.7|41105.9|41215.7|41051.1|0
1618879200000|2021-04-20 00:40:00|41257.1|41092.5|41256.2|41091.6|41267.7|41102.9|41237.8|41073.2|0
1618879500000|2021-04-20 00:45:00|41260.2|41095.4|41247.6|41083|41265.7|41100.9|41229.6|41065|0
1618879800000|2021-04-20 00:50:00|41246.1|41081.5|41256.1|41091.5|41269.1|41104.3|41242.6|41078|0
1618880100000|2021-04-20 00:55:00|41247.6|41083|41114.6|40950.4|41247.6|41083|41114.6|40950.4|0
1618880400000|2021-04-20 01:00:00|41109.1|40944.9|41172.3|41007.9|41172.3|41007.9|41109.1|40944.9|0
1618880700000|2021-04-20 01:05:00|41144.7|40980.5|41166.6|41002.2|41168.4|41004|41126|40961.8|0
1618881000000|2021-04-20 01:10:00|41165.1|41000.7|41205.6|41041.2|41205.6|41041.2|41165.1|41000.7|0
1618881300000|2021-04-20 01:15:00|41215|41050.4|41277.8|41113|41291.7|41126.9|41215|41050.4|0
1618881600000|2021-04-20 01:20:00|41273|41108.2|41337.6|41172.6|41337.6|41172.6|41273|41108.2|0
1618881900000|2021-04-20 01:25:00|41339.1|41174.1|41338.7|41173.7|41356.6|41191.6|41320.8|41155.8|0
1618882200000|2021-04-20 01:30:00|41327.4|41162.4|41290.5|41125.7|41341.1|41176.1|41290.5|41125.7|0
1618882500000|2021-04-20 01:35:00|41275.5|41110.7|41253.7|41089.1|41293.6|41128.8|41252.5|41087.9|0
1618882800000|2021-04-20 01:40:00|41271.5|41106.7|41221.9|41057.3|41271.5|41106.7|41199|41034.6|0
1618883100000|2021-04-20 01:45:00|41219.4|41054.8|41290.7|41125.9|41290.7|41125.9|41213.2|41048.6|0
1618883400000|2021-04-20 01:50:00|41294.9|41130.1|41329.5|41164.5|41334.4|41169.4|41294.9|41130.1|0
1618883700000|2021-04-20 01:55:00|41321.4|41156.4|41347.2|41182.2|41347.2|41182.2|41319.3|41154.3|0
1618884000000|2021-04-20 02:00:00|41344.9|41179.9|41292.9|41128.1|41344.9|41179.9|41274.8|41110|0
1618884300000|2021-04-20 02:05:00|41302.7|41137.9|41304.2|41139.4|41323.7|41158.7|41302.7|41137.9|0
1618884600000|2021-04-20 02:10:00|41309.7|41144.7|41377.9|41212.7|41377.9|41212.7|41309.7|41144.7|0
1618884900000|2021-04-20 02:15:00|41359.1|41193.9|41336|41171|41373.1|41207.9|41336|41171|0
1618885200000|2021-04-20 02:20:00|41338.9|41173.9|41382|41216.8|41382|41216.8|41338.9|41173.9|0
1618885500000|2021-04-20 02:25:00|41378.6|41213.4|41357.2|41192.2|41378.6|41213.4|41345.2|41180.2|0
1618885800000|2021-04-20 02:30:00|41362.2|41197|41342.1|41177.1|41362.2|41197|41342.1|41177.1|0
1618886100000|2021-04-20 02:35:00|41334.1|41169.1|41310.5|41145.5|41336.9|41171.9|41310.5|41145.5|0
1618886400000|2021-04-20 02:40:00|41319.3|41154.3|41349.1|41184.1|41350.5|41185.5|41316.5|41151.5|0
1618886700000|2021-04-20 02:45:00|41351.8|41186.8|41357.3|41192.3|41365.8|41200.6|41346.6|41181.6|0
1618887000000|2021-04-20 02:50:00|41357.2|41192.2|41333.9|41168.9|41357.2|41192.2|41325.1|41160.1|0
1618887300000|2021-04-20 02:55:00|41334.1|41169.1|41317.5|41152.5|41334.1|41169.1|41311.1|41146.1|0
1618887600000|2021-04-20 03:00:00|41317.8|41152.8|41315.6|41150.6|41320.7|41155.7|41305.2|41140.4|0
1618887900000|2021-04-20 03:05:00|41309.3|41144.3|41321.7|41156.7|41321.7|41156.7|41297.5|41132.7|0
1618888200000|2021-04-20 03:10:00|41336.2|41171.2|41363.4|41198.2|41373.9|41208.7|41336.2|41171.2|0
1618888500000|2021-04-20 03:15:00|41375.6|41210.4|41362.5|41197.3|41383.4|41218.2|41362.5|41197.3|0
1618888800000|2021-04-20 03:20:00|41373.3|41208.1|41378.2|41213|41381.3|41216.1|41365.9|41200.7|0
1618889100000|2021-04-20 03:25:00|41381.2|41216|41385|41219.8|41406.6|41241.4|41381.2|41216|0
1618889400000|2021-04-20 03:30:00|41380.1|41214.9|41350.4|41185.4|41399.8|41234.6|41350.4|41185.4|0
1618889700000|2021-04-20 03:35:00|41346.4|41181.4|41335.3|41170.3|41348.9|41183.9|41330.9|41165.9|0
1618890000000|2021-04-20 03:40:00|41334.6|41169.6|41319.9|41154.9|41335|41170|41319.9|41154.9|0
1618890300000|2021-04-20 03:45:00|41315|41150|41265.4|41100.6|41315|41150|41265.4|41100.6|0
1618890600000|2021-04-20 03:50:00|41261.7|41096.9|41238|41073.4|41264|41099.2|41238|41073.4|0
1618890900000|2021-04-20 03:55:00|41247.4|41082.8|41221.4|41056.8|41247.4|41082.8|41221.4|41056.8|0
1618891200000|2021-04-20 04:00:00|41222.8|41058.2|41208.2|41043.6|41227.2|41062.6|41208.2|41043.6|0
1618891500000|2021-04-20 04:05:00|41212.8|41048.2|41180.9|41016.5|41212.8|41048.2|41180.9|41016.5|0
1618891800000|2021-04-20 04:10:00|41176.3|41011.9|41198.6|41034.2|41204.1|41039.7|41173.1|41008.7|0
1618892100000|2021-04-20 04:15:00|41192.9|41028.5|41212.5|41047.9|41225.5|41060.9|41192.9|41028.5|0
1618892400000|2021-04-20 04:20:00|41194.1|41029.7|41217.1|41052.5|41222|41057.4|41194.1|41029.7|0
1618892700000|2021-04-20 04:25:00|41218|41053.4|41202.7|41038.3|41218|41053.4|41196.3|41031.9|0
1618893000000|2021-04-20 04:30:00|41198.1|41033.7|41191.6|41027.2|41200.3|41035.9|41182.3|41017.9|0
1618893300000|2021-04-20 04:35:00|41196.8|41032.4|41207.5|41042.9|41207.5|41042.9|41194.8|41030.4|0
1618893600000|2021-04-20 04:40:00|41207.9|41043.3|41206.5|41042.1|41223.2|41058.6|41193.5|41029.1|0
1618893900000|2021-04-20 04:45:00|41212.2|41047.6|41197.1|41032.7|41225.1|41060.5|41181.8|41017.4|0
1618894200000|2021-04-20 04:50:00|41189|41024.6|41176.6|41012.2|41198.7|41034.3|41176.6|41012.2|0
1618894500000|2021-04-20 04:55:00|41174.9|41010.5|41181.3|41016.9|41189.4|41025|41169.8|41005.4|0
1618894800000|2021-04-20 05:00:00|41180.6|41016.2|41166.7|41002.3|41182.9|41018.5|41163.4|40999|0
1618895100000|2021-04-20 05:05:00|41168.7|41004.3|41195.6|41031.2|41195.6|41031.2|41168.7|41004.3|0
1618895400000|2021-04-20 05:10:00|41186.7|41022.3|41184|41019.6|41191|41026.6|41176.5|41012.1|0
1618895700000|2021-04-20 05:15:00|41184.5|41020.1|41188.8|41024.4|41195.6|41031.2|41170.3|41005.9|0
1618896000000|2021-04-20 05:20:00|41191.6|41027.2|41185.6|41021.2|41215.2|41050.6|41185.6|41021.2|0
1618896300000|2021-04-20 05:25:00|41196.6|41032.2|41187|41022.6|41196.6|41032.2|41181.3|41016.9|0
1618896600000|2021-04-20 05:30:00|41197.6|41033.2|41140.6|40976.4|41197.6|41033.2|41140.6|40976.4|0
1618896900000|2021-04-20 05:35:00|41137.8|40973.6|41110.7|40946.5|41137.8|40973.6|41110.7|40946.5|0
1618897200000|2021-04-20 05:40:00|41119.1|40954.9|41112.4|40948.2|41119.1|40954.9|41105|40941|0
1618897500000|2021-04-20 05:45:00|41109.7|40945.5|41110.9|40946.7|41115.7|40951.5|41100.3|40936.3|0
1618897800000|2021-04-20 05:50:00|41115|40950.8|41102.2|40938.2|41116.2|40952|41102.2|40938.2|0
1618898100000|2021-04-20 05:55:00|41119.5|40955.3|41084.1|40920.1|41148.6|40984.4|41084.1|40920.1|0
1618963800000|2021-04-21 00:10:00|41137.2|40973|41123.4|40959.2|41225.6|41061|41109.5|40945.3|0
1618964100000|2021-04-21 00:15:00|41146.1|40981.9|41157.5|40993.1|41232.1|41067.5|41099.3|40935.3|0
1618964400000|2021-04-21 00:20:00|41182.2|41017.8|41316.7|41151.7|41316.7|41151.7|41182.2|41017.8|0
1618964700000|2021-04-21 00:25:00|41336.7|41171.7|41303.8|41139|41336.7|41171.7|41261.2|41096.4|0
1618965000000|2021-04-21 00:30:00|41289|41124.2|41261.4|41096.6|41339.5|41174.5|41261.4|41096.6|0
1618965300000|2021-04-21 00:35:00|41251.3|41086.7|41239|41074.4|41272.9|41108.1|41216.1|41051.5|0
1618965600000|2021-04-21 00:40:00|41252.4|41087.8|41235.5|41070.9|41271.9|41107.1|41226.9|41062.3|0
1618965900000|2021-04-21 00:45:00|41231.5|41066.9|41220.5|41055.9|41231.5|41066.9|41187.9|41023.5|0
1618966200000|2021-04-21 00:50:00|41228.2|41063.6|41163|40998.6|41235.4|41070.8|41163|40998.6|0
1618966500000|2021-04-21 00:55:00|41166.5|41002.1|41091.6|40927.6|41175.8|41011.4|41054.9|40891.1|0
1618966800000|2021-04-21 01:00:00|41103|40939|41061.2|40897.2|41105|40941|41043.5|40879.7|0
1618967100000|2021-04-21 01:05:00|41054.6|40890.8|41006|40842.4|41069.2|40905.2|40990.9|40827.3|0
1618967400000|2021-04-21 01:10:00|41001.9|40838.3|40930|40766.6|41001.9|40838.3|40900.3|40737.1|0
1618967700000|2021-04-21 01:15:00|40939.6|40776.2|40992.7|40829.1|40992.7|40829.1|40924.7|40761.3|0
1618968000000|2021-04-21 01:20:00|41004.2|40840.6|41063.2|40899.2|41066.5|40902.5|41004.2|40840.6|0
1618968300000|2021-04-21 01:25:00|41061.2|40897.2|40983.3|40819.7|41061.2|40897.2|40968.2|40804.6|0
1618968600000|2021-04-21 01:30:00|40975.5|40811.9|40943.5|40780.1|40980.1|40816.5|40908.5|40745.1|0
1618968900000|2021-04-21 01:35:00|40950.6|40787.2|41023.8|40860|41038.8|40875|40950.6|40787.2|0
1618969200000|2021-04-21 01:40:00|41012.2|40848.4|40980.2|40816.6|41012.2|40848.4|40953.1|40789.7|0
1618969500000|2021-04-21 01:45:00|40975.9|40812.3|40982|40818.4|40982|40818.4|40919.5|40756.1|0
1618969800000|2021-04-21 01:50:00|40982.4|40818.8|40935|40771.6|40998.5|40834.9|40934.1|40770.7|0
1618970100000|2021-04-21 01:55:00|40936|40772.6|40951.1|40787.7|40951.8|40788.4|40912.2|40748.8|0
1618970400000|2021-04-21 02:00:00|40922|40758.6|40911.5|40748.1|40922|40758.6|40889.6|40726.4|0
1618970700000|2021-04-21 02:05:00|40918.2|40754.8|40948.5|40785.1|40948.5|40785.1|40900.1|40736.9|0
1618971000000|2021-04-21 02:10:00|40947.3|40783.9|40939.5|40776.1|40947.3|40783.9|40936.3|40772.9|0
1618971300000|2021-04-21 02:15:00|40938.8|40775.4|40900.8|40737.6|40938.8|40775.4|40898.8|40735.6|0
1618971600000|2021-04-21 02:20:00|40900.5|40737.3|40893.1|40729.9|40907.5|40744.1|40872.6|40709.4|0
1618971900000|2021-04-21 02:25:00|40888.7|40725.5|40872.7|40709.5|40906|40742.8|40872.7|40709.5|0
1618972200000|2021-04-21 02:30:00|40878.8|40715.6|40870.8|40707.6|40880.2|40717|40867.1|40703.9|0
1618972500000|2021-04-21 02:35:00|40902.6|40739.4|40949.3|40785.9|40949.3|40785.9|40902.6|40739.4|0
1618972800000|2021-04-21 02:40:00|40950.6|40787.2|40912.9|40749.5|40950.6|40787.2|40887.1|40723.9|0
1618973100000|2021-04-21 02:45:00|40914.8|40751.4|40970.8|40807.2|40993.1|40829.5|40914.8|40751.4|0
1618973400000|2021-04-21 02:50:00|40981|40817.4|41014|40850.2|41031.8|40868|40981|40817.4|0
1618973700000|2021-04-21 02:55:00|41006.3|40842.7|41029.5|40865.7|41048.2|40884.4|41005.1|40841.5|0
1618974000000|2021-04-21 03:00:00|41040.1|40876.3|41082.1|40918.1|41086.3|40922.3|41040.1|40876.3|0
1618974300000|2021-04-21 03:05:00|41092.8|40928.8|41057.8|40893.8|41092.8|40928.8|41039.9|40876.1|0
1618974600000|2021-04-21 03:10:00|41066.1|40902.1|41078.7|40914.7|41095.8|40931.8|41060.5|40896.5|0
1618974900000|2021-04-21 03:15:00|41058.2|40894.2|41064|40900|41074.1|40910.1|41056.7|40892.9|0
1618975200000|2021-04-21 03:20:00|41064.4|40900.4|41087.9|40923.9|41104.6|40940.6|41064.4|40900.4|0
1618975500000|2021-04-21 03:25:00|41109.2|40945|41104.8|40940.8|41109.4|40945.2|41089.4|40925.4|0
1618975800000|2021-04-21 03:30:00|41098.3|40934.3|41082.8|40918.8|41098.3|40934.3|41070.2|40906.2|0
1618976100000|2021-04-21 03:35:00|41083.5|40919.5|41094.8|40930.8|41094.8|40930.8|41059.7|40895.7|0
1618976400000|2021-04-21 03:40:00|41096.1|40932.1|41082.3|40918.3|41096.1|40932.1|41050.1|40886.3|0
1618976700000|2021-04-21 03:45:00|41067|40903|41099.6|40935.6|41099.6|40935.6|41065.2|40901.2|0
1618977000000|2021-04-21 03:50:00|41105|40941|41162.5|40998.1|41169.6|41005.2|41105|40941|0
1618977300000|2021-04-21 03:55:00|41168.4|41004|41210.5|41045.9|41210.5|41045.9|41168.4|41004|0
1618977600000|2021-04-21 04:00:00|41204.6|41040.2|41197.3|41032.9|41204.6|41040.2|41179.6|41015.2|0
1618977900000|2021-04-21 04:05:00|41211.2|41046.6|41217.4|41052.8|41229.6|41065|41211.2|41046.6|0
1618978200000|2021-04-21 04:10:00|41219.8|41055.2|41246.9|41082.3|41251.1|41086.5|41215.5|41050.9|0
1618978500000|2021-04-21 04:15:00|41241|41076.4|41285.1|41120.3|41293.9|41129.1|41233.9|41069.3|0
1618978800000|2021-04-21 04:20:00|41266.2|41101.4|41206.2|41041.8|41266.9|41102.1|41205.2|41040.8|0
1618979100000|2021-04-21 04:25:00|41211.2|41046.6|41208.6|41044|41235.1|41070.5|41204.5|41040.1|0
1618979400000|2021-04-21 04:30:00|41203.2|41038.8|41188.6|41024.2|41217.3|41052.7|41168.9|41004.5|0
1618979700000|2021-04-21 04:35:00|41180.2|41015.8|41231|41066.4|41231.3|41066.7|41180.2|41015.8|0
1618980000000|2021-04-21 04:40:00|41216.8|41052.2|41240.2|41075.6|41252.9|41088.3|41214.2|41049.6|0
1618980300000|2021-04-21 04:45:00|41248.8|41084.2|41315.4|41150.4|41315.4|41150.4|41248.8|41084.2|0
1618980600000|2021-04-21 04:50:00|41319.3|41154.3|41341.1|41176.1|41346.9|41181.9|41308.1|41143.1|0
1618980900000|2021-04-21 04:55:00|41333.8|41168.8|41355.1|41190.1|41371.4|41206.2|41333.8|41168.8|0
1618981200000|2021-04-21 05:00:00|41351.2|41186.2|41346.1|41181.1|41353.5|41188.5|41330|41165|0
1618981500000|2021-04-21 05:05:00|41347.6|41182.6|41356.7|41191.7|41380.6|41215.4|41337.3|41172.3|0
1618981800000|2021-04-21 05:10:00|41364.7|41199.5|41348.3|41183.3|41364.7|41199.5|41343.9|41178.9|0
1618982100000|2021-04-21 05:15:00|41338.4|41173.4|41372.7|41207.5|41385.1|41219.9|41336.8|41171.8|0
1618982400000|2021-04-21 05:20:00|41382|41216.8|41408.1|41242.7|41408.1|41242.7|41361.4|41196.2|0
1618982700000|2021-04-21 05:25:00|41403|41237.8|41441.3|41275.9|41441.3|41275.9|41403|41237.8|0
1618983000000|2021-04-21 05:30:00|41444.1|41278.7|41462.5|41296.9|41462.5|41296.9|41434.2|41268.8|0
1618983300000|2021-04-21 05:35:00|41458|41292.4|41488.3|41322.7|41490.6|41325|41445.4|41280|0
1618983600000|2021-04-21 05:40:00|41489.7|41324.1|41516.4|41350.6|41516.4|41350.6|41486.3|41320.7|0
1618983900000|2021-04-21 05:45:00|41513.3|41347.5|41511.5|41345.7|41527.5|41361.7|41502.7|41337.1|0
1618984200000|2021-04-21 05:50:00|41519.9|41354.1|41521.1|41355.3|41532.4|41366.6|41514.1|41348.3|0
1618984500000|2021-04-21 05:55:00|41521.7|41355.9|41531.6|41365.8|41545.4|41379.6|41521.7|41355.9|0
1619050200000|2021-04-22 00:10:00|41603.8|41437.8|41743.7|41577.1|41743.7|41577.1|41603.8|41437.8|0
1619050500000|2021-04-22 00:15:00|41733|41566.4|41738.9|41572.3|41738.9|41572.3|41675.5|41509.1|0
1619050800000|2021-04-22 00:20:00|41743.9|41577.3|41868.4|41701.2|41868.4|41701.2|41743.9|41577.3|0
1619051100000|2021-04-22 00:25:00|41861.5|41694.3|41804.1|41637.3|41861.5|41694.3|41773.9|41607.1|0
1619051400000|2021-04-22 00:30:00|41779.2|41612.4|41789.1|41622.3|41814.2|41647.2|41779.2|41612.4|0
1619051700000|2021-04-22 00:35:00|41799.4|41632.6|41788.6|41621.8|41810.4|41643.4|41774.4|41607.6|0
1619052000000|2021-04-22 00:40:00|41758|41591.4|41728|41561.4|41761|41594.2|41715.6|41549|0
1619052300000|2021-04-22 00:45:00|41743.6|41577|41757.3|41590.7|41757.3|41590.7|41713.9|41547.3|0
1619052600000|2021-04-22 00:50:00|41746.8|41580.2|41715|41548.4|41747.8|41581.2|41715|41548.4|0
1619052900000|2021-04-22 00:55:00|41714.3|41547.7|41671.3|41504.9|41736.2|41569.6|41664.5|41498.1|0
1619053200000|2021-04-22 01:00:00|41667.6|41501.2|41644.6|41478.4|41686.6|41520.2|41631.6|41465.4|0
1619053500000|2021-04-22 01:05:00|41657.5|41491.3|41735.3|41568.7|41735.3|41568.7|41657.5|41491.3|0
1619053800000|2021-04-22 01:10:00|41766.1|41599.3|41781.1|41614.3|41841.1|41674.1|41766.1|41599.3|0
1619054100000|2021-04-22 01:15:00|41774.1|41607.3|41743.5|41576.9|41774.1|41607.3|41735.1|41568.5|0
1619054400000|2021-04-22 01:20:00|41739.6|41573|41732.5|41565.9|41739.6|41573|41726.7|41560.1|0
1619054700000|2021-04-22 01:25:00|41711.4|41544.8|41726|41559.4|41726|41559.4|41700.4|41534|0
1619055000000|2021-04-22 01:30:00|41733.9|41567.3|41734.5|41567.9|41745.4|41578.8|41715.2|41548.6|0
1619055300000|2021-04-22 01:35:00|41742.4|41575.8|41768.4|41601.6|41768.4|41601.6|41737.4|41570.8|0
1619055600000|2021-04-22 01:40:00|41759.9|41593.1|41759.5|41592.7|41759.9|41593.1|41736.5|41569.9|0
1619055900000|2021-04-22 01:45:00|41757.1|41590.5|41805.1|41638.3|41805.5|41638.7|41757.1|41590.5|0
1619056200000|2021-04-22 01:50:00|41788.1|41621.3|41773.3|41606.5|41788.1|41621.3|41766.2|41599.4|0
1619056500000|2021-04-22 01:55:00|41779.5|41612.7|41809.2|41642.2|41809.2|41642.2|41773.7|41606.9|0
1619056800000|2021-04-22 02:00:00|41793.8|41627|41815.6|41648.6|41815.6|41648.6|41781.5|41614.7|0
1619057100000|2021-04-22 02:05:00|41817.3|41650.3|41847|41680|41857.8|41690.8|41817.3|41650.3|0
1619057400000|2021-04-22 02:10:00|41857|41690|41840.1|41673.1|41872|41704.8|41840.1|41673.1|0
1619057700000|2021-04-22 02:15:00|41836.4|41669.4|41835.7|41668.7|41842.8|41675.8|41827.2|41660.2|0
1619058000000|2021-04-22 02:20:00|41828.8|41661.8|41860.6|41693.4|41860.6|41693.4|41828.8|41661.8|0
1619058300000|2021-04-22 02:25:00|41856.2|41689.2|41871.2|41704|41875.7|41708.5|41846.1|41679.1|0
1619058600000|2021-04-22 02:30:00|41871.6|41704.4|41897.9|41730.7|41917.2|41749.8|41871.6|41704.4|0
1619058900000|2021-04-22 02:35:00|41909.2|41741.8|41864.9|41697.7|41909.2|41741.8|41864.9|41697.7|0
1619059200000|2021-04-22 02:40:00|41856.6|41689.6|41823.2|41656.2|41859.5|41692.3|41823.2|41656.2|0
1619059500000|2021-04-22 02:45:00|41826.4|41659.4|41880.6|41713.4|41880.6|41713.4|41826.4|41659.4|0
1619059800000|2021-04-22 02:50:00|41872.7|41705.5|41877|41709.8|41896.8|41729.6|41859.1|41691.9|0
1619060100000|2021-04-22 02:55:00|41876.6|41709.4|41916.8|41749.4|41916.8|41749.4|41861.1|41693.9|0
1619060400000|2021-04-22 03:00:00|41916.3|41748.9|41927.6|41760.2|41946.7|41779.3|41916.3|41748.9|0
1619060700000|2021-04-22 03:05:00|41934.9|41767.5|41962.8|41795.2|41962.8|41795.2|41924.1|41756.7|0
1619061000000|2021-04-22 03:10:00|41972.9|41805.3|41987.2|41819.6|41999.8|41832.2|41971.7|41804.1|0
1619061300000|2021-04-22 03:15:00|41995.7|41828.1|41991.8|41824.2|42000.7|41833.1|41991.8|41824.2|0
1619061600000|2021-04-22 03:20:00|41978.8|41811.2|42002.5|41834.9|42004.8|41837.2|41976.6|41809|0
1619061900000|2021-04-22 03:25:00|42000.6|41833|42020.6|41852.8|42021|41853.2|41984.7|41817.1|0
1619062200000|2021-04-22 03:30:00|42012.7|41844.9|41955.4|41788|42012.7|41844.9|41955.4|41788|0
1619062500000|2021-04-22 03:35:00|41952.2|41784.8|41939|41771.6|41956|41788.6|41934.5|41767.1|0
1619062800000|2021-04-22 03:40:00|41929.1|41761.7|41933.2|41765.8|41933.2|41765.8|41899.8|41732.6|0
1619063100000|2021-04-22 03:45:00|41940.9|41773.5|41932.5|41765.1|41964.6|41797|41926.7|41759.3|0
1619063400000|2021-04-22 03:50:00|41915.3|41747.9|41962.6|41795|41978|41810.4|41915.3|41747.9|0
1619063700000|2021-04-22 03:55:00|41956|41788.6|41946.8|41779.4|41956|41788.6|41938.1|41770.7|0
1619064000000|2021-04-22 04:00:00|41957.4|41790|41953.7|41786.3|41968.5|41800.9|41952.4|41785|0
1619064300000|2021-04-22 04:05:00|41945.5|41778.1|41949.6|41782.2|41968.8|41801.2|41942.1|41774.7|0
1619064600000|2021-04-22 04:10:00|41966.9|41799.3|41969.5|41801.9|41974.5|41806.9|41956.9|41789.5|0
1619064900000|2021-04-22 04:15:00|41974.7|41807.1|41990.1|41822.5|41990.1|41822.5|41952.2|41784.8|0
1619065200000|2021-04-22 04:20:00|41982.1|41814.5|41988.9|41821.3|42006.6|41839|41982.1|41814.5|0
1619065500000|2021-04-22 04:25:00|41998|41830.4|41981.5|41813.9|41999.8|41832.2|41975.3|41807.7|0
1619065800000|2021-04-22 04:30:00|41993.6|41826|41986.9|41819.3|41998.3|41830.7|41973.5|41805.9|0
1619066100000|2021-04-22 04:35:00|41975.9|41808.3|41994.8|41827.2|41995|41827.4|41975.6|41808|0
1619066400000|2021-04-22 04:40:00|41993.5|41825.9|42005|41837.4|42010.4|41842.6|41993.5|41825.9|0
1619066700000|2021-04-22 04:45:00|42015.6|41847.8|42010.2|41842.4|42026.3|41858.5|41984.5|41816.9|0
1619067000000|2021-04-22 04:50:00|42015.3|41847.5|42020.6|41852.8|42030.7|41862.9|42013|41845.2|0
1619067300000|2021-04-22 04:55:00|42023|41855.2|42084.9|41916.9|42084.9|41916.9|42023|41855.2|0
1619067600000|2021-04-22 05:00:00|42071.3|41903.3|42122|41953.8|42122|41953.8|42067.8|41899.8|0
1619067900000|2021-04-22 05:05:00|42111.1|41942.9|42144.2|41976|42145.6|41977.4|42095.1|41927.1|0
1619068200000|2021-04-22 05:10:00|42139.7|41971.5|42090.9|41922.9|42139.7|41971.5|42080.9|41912.9|0
1619068500000|2021-04-22 05:15:00|42090.2|41922.2|42139.7|41971.5|42163.1|41994.7|42089.2|41921.2|0
1619068800000|2021-04-22 05:20:00|42143.3|41975.1|42147.1|41978.9|42148.8|41980.6|42138.5|41970.3|0
1619069100000|2021-04-22 05:25:00|42138.8|41970.6|42168.1|41999.7|42171.2|42002.8|42138.8|41970.6|0
1619069400000|2021-04-22 05:30:00|42177.3|42008.9|42210.9|42042.3|42210.9|42042.3|42172.8|42004.4|0
1619069700000|2021-04-22 05:35:00|42221.7|42053.1|42223.9|42055.3|42251|42082.4|42216.1|42047.5|0
1619070000000|2021-04-22 05:40:00|42229.8|42061.2|42240.1|42071.5|42246.1|42077.5|42229.8|42061.2|0
1619070300000|2021-04-22 05:45:00|42226|42057.4|42191.5|42023.1|42226|42057.4|42168.8|42000.4|0
1619070600000|2021-04-22 05:50:00|42190.9|42022.5|42198.8|42030.4|42206.9|42038.5|42175.9|42007.5|0
1619070900000|2021-04-22 05:55:00|42163.8|41995.4|42207|42038.6|42211.2|42042.6|42163.8|41995.4|0
1619136600000|2021-04-23 00:10:00|42306.6|42137.8|42370.6|42201.4|42397.4|42228.2|42306.6|42137.8|0
1619136900000|2021-04-23 00:15:00|42381.5|42212.3|42540.1|42370.3|42540.1|42370.3|42381.5|42212.3|0
1619137200000|2021-04-23 00:20:00|42520.3|42350.5|42569.4|42399.4|42586.2|42416.2|42520.3|42350.5|0
1619137500000|2021-04-23 00:25:00|42557.3|42387.5|42510.8|42341|42557.3|42387.5|42493.2|42323.6|0
1619137800000|2021-04-23 00:30:00|42526.2|42356.4|42442.6|42273.2|42526.2|42356.4|42432.2|42262.8|0
1619138100000|2021-04-23 00:35:00|42411.9|42242.5|42400.6|42231.4|42417.7|42248.3|42389.1|42219.9|0
1619138400000|2021-04-23 00:40:00|42404.7|42235.5|42386.5|42217.3|42418.1|42248.7|42386.5|42217.3|0
1619138700000|2021-04-23 00:45:00|42400.6|42231.4|42441.3|42271.9|42445.2|42275.8|42400.6|42231.4|0
1619139000000|2021-04-23 00:50:00|42452.3|42282.9|42481.4|42311.8|42494.2|42324.6|42452.3|42282.9|0
1619139300000|2021-04-23 00:55:00|42481.9|42312.3|42473.9|42304.3|42488|42318.4|42471.6|42302|0
1619139600000|2021-04-23 01:00:00|42468.7|42299.1|42399.3|42230.1|42468.7|42299.1|42399.3|42230.1|0
1619139900000|2021-04-23 01:05:00|42382.3|42213.1|42387|42217.8|42421.2|42251.8|42382.3|42213.1|0
1619140200000|2021-04-23 01:10:00|42380.1|42210.9|42361.4|42192.2|42380.1|42210.9|42339.9|42170.9|0
1619140500000|2021-04-23 01:15:00|42346.3|42177.3|42383.9|42214.7|42384.5|42215.3|42329|42160|0
1619140800000|2021-04-23 01:20:00|42382.7|42213.5|42376.7|42207.5|42385.5|42216.3|42362.8|42193.6|0
1619141100000|2021-04-23 01:25:00|42369.7|42200.5|42356.7|42187.7|42375.1|42205.9|42356.7|42187.7|0
1619141400000|2021-04-23 01:30:00|42328.2|42159.2|42302.9|42134.1|42356.9|42187.9|42299.9|42131.1|0
1619141700000|2021-04-23 01:35:00|42302.5|42133.7|42297.6|42128.8|42320.8|42151.8|42271.5|42102.7|0
1619142000000|2021-04-23 01:40:00|42271.3|42102.5|42257.9|42089.3|42292.9|42124.1|42257.9|42089.3|0
1619142300000|2021-04-23 01:45:00|42254.8|42086.2|42279.7|42110.9|42305.4|42136.6|42254.8|42086.2|0
1619142600000|2021-04-23 01:50:00|42291.8|42123|42235.6|42067|42291.8|42123|42225.7|42057.1|0
1619142900000|2021-04-23 01:55:00|42228.7|42060.1|42220.6|42052|42252.7|42084.1|42220.6|42052|0
1619143200000|2021-04-23 02:00:00|42219.8|42051.2|42253.7|42085.1|42265.9|42097.1|42216.5|42047.9|0
1619143500000|2021-04-23 02:05:00|42260.1|42091.3|42217.5|42048.9|42260.1|42091.3|42213.6|42045|0
1619143800000|2021-04-23 02:10:00|42217.9|42049.3|42198.3|42029.9|42217.9|42049.3|42190.3|42021.9|0
1619144100000|2021-04-23 02:15:00|42200.6|42032.2|42199|42030.6|42202.8|42034.4|42191|42022.6|0
1619144400000|2021-04-23 02:20:00|42190.3|42021.9|42176.5|42008.1|42193.2|42024.8|42161.7|41993.3|0
1619144700000|2021-04-23 02:25:00|42165.5|41997.1|42143.2|41975|42165.5|41997.1|42116.8|41948.6|0
1619145000000|2021-04-23 02:30:00|42145.1|41976.9|42188.7|42020.3|42193.5|42025.1|42145.1|41976.9|0
1619145300000|2021-04-23 02:35:00|42184.3|42015.9|42169.8|42001.4|42194.8|42026.4|42168.5|42000.1|0
1619145600000|2021-04-23 02:40:00|42171.5|42003.1|42170.9|42002.5|42177.3|42008.9|42159.4|41991|0
1619145900000|2021-04-23 02:45:00|42166.9|41998.5|42131.8|41963.6|42166.9|41998.5|42114.8|41946.6|0
1619146200000|2021-04-23 02:50:00|42129.5|41961.3|42062.2|41894.2|42129.5|41961.3|42062.2|41894.2|0
1619146500000|2021-04-23 02:55:00|42049.6|41881.8|42026.6|41858.8|42053.5|41885.7|42026.6|41858.8|0
1619146800000|2021-04-23 03:00:00|42013.3|41845.5|42077.9|41909.9|42092.1|41924.1|42013.3|41845.5|0
1619147100000|2021-04-23 03:05:00|42090.1|41922.1|42085.3|41917.3|42106.9|41938.9|42085.3|41917.3|0
1619147400000|2021-04-23 03:10:00|42103|41935|42111.5|41943.3|42111.5|41943.3|42098.8|41930.8|0
1619147700000|2021-04-23 03:15:00|42110.1|41941.9|42102.8|41934.8|42127.6|41959.4|42102.8|41934.8|0
1619148000000|2021-04-23 03:20:00|42115.1|41946.9|42089|41921|42115.1|41946.9|42084|41916|0
1619148300000|2021-04-23 03:25:00|42091.4|41923.4|42113.7|41945.5|42113.7|41945.5|42087.7|41919.7|0
1619148600000|2021-04-23 03:30:00|42115.8|41947.6|42055.8|41888|42115.8|41947.6|42055.8|41888|0
1619148900000|2021-04-23 03:35:00|42066.8|41898.8|42087.4|41919.4|42102.5|41934.5|42066.8|41898.8|0
1619149200000|2021-04-23 03:40:00|42083.8|41915.8|42094.2|41926.2|42110.2|41942|42074.4|41906.4|0
1619149500000|2021-04-23 03:45:00|42101|41933|42105.2|41937.2|42105.7|41937.7|42090.1|41922.1|0
1619149800000|2021-04-23 03:50:00|42107.1|41939.1|42119.5|41951.3|42119.5|41951.3|42101.7|41933.7|0
1619150100000|2021-04-23 03:55:00|42120.3|41952.1|42121|41952.8|42131.7|41963.5|42119.3|41951.1|0
1619150400000|2021-04-23 04:00:00|42122.4|41954.2|42110.8|41942.6|42122.4|41954.2|42104.5|41936.5|0
1619150700000|2021-04-23 04:05:00|42116.3|41948.1|42148.9|41980.7|42157.4|41989.2|42116.3|41948.1|0
1619151000000|2021-04-23 04:10:00|42130.5|41962.3|42127.3|41959.1|42147|41978.8|42127.3|41959.1|0
1619151300000|2021-04-23 04:15:00|42133.7|41965.5|42129.1|41960.9|42135|41966.8|42121.1|41952.9|0
1619151600000|2021-04-23 04:20:00|42135.8|41967.6|42161.8|41993.4|42161.8|41993.4|42135.8|41967.6|0
1619151900000|2021-04-23 04:25:00|42159.4|41991|42159.9|41991.5|42164.4|41996|42150|41981.8|0
1619152200000|2021-04-23 04:30:00|42159.2|41990.9|42191|42022.6|42203.3|42034.9|42159.2|41990.9|0
1619152500000|2021-04-23 04:35:00|42189.3|42020.9|42203.4|42035|42203.4|42035|42174.4|42006|0
1619152800000|2021-04-23 04:40:00|42202.4|42034|42207.8|42039.4|42207.8|42039.4|42180.7|42012.3|0
1619153100000|2021-04-23 04:45:00|42205.1|42036.7|42215.5|42046.9|42217.6|42049|42200.5|42032.1|0
1619153400000|2021-04-23 04:50:00|42217.6|42049|42207.8|42039.4|42222|42053.4|42203.3|42034.9|0
1619153700000|2021-04-23 04:55:00|42207.5|42039.1|42198.5|42030.1|42215.2|42046.6|42198.2|42029.8|0
1619154000000|2021-04-23 05:00:00|42200.5|42032.1|42200.4|42032|42200.5|42032.1|42186.3|42017.9|0
1619154300000|2021-04-23 05:05:00|42196.4|42028|42200.8|42032.4|42204.5|42036.1|42195.5|42027.1|0
1619154600000|2021-04-23 05:10:00|42197.1|42028.7|42163.8|41995.4|42197.1|42028.7|42163.8|41995.4|0
1619154900000|2021-04-23 05:15:00|42181.6|42013.2|42182.1|42013.7|42194.8|42026.4|42177.5|42009.1|0
1619155200000|2021-04-23 05:20:00|42184.6|42016.2|42167.7|41999.3|42184.6|42016.2|42167.7|41999.3|0
1619155500000|2021-04-23 05:25:00|42171.7|42003.3|42196.1|42027.7|42196.1|42027.7|42171.3|42002.9|0
1619155800000|2021-04-23 05:30:00|42189.6|42021.2|42189.7|42021.3|42192.6|42024.2|42176.3|42007.9|0
1619156100000|2021-04-23 05:35:00|42187|42018.6|42206|42037.6|42210.5|42041.9|42187|42018.6|0
1619156400000|2021-04-23 05:40:00|42195.2|42026.8|42202.5|42034.1|42218.3|42049.7|42179.1|42010.7|0
1619156700000|2021-04-23 05:45:00|42205.1|42036.7|42207.9|42039.5|42219.3|42050.7|42202.9|42034.5|0
1619157000000|2021-04-23 05:50:00|42201.4|42033|42271.3|42102.5|42271.3|42102.5|42199.6|42031.2|0
1619157300000|2021-04-23 05:55:00|42290.9|42122.1|42286.6|42117.8|42325.5|42156.5|42263.9|42095.1|0
1619395800000|2021-04-26 00:10:00|42156.9|41988.7|42122.9|41954.7|42156.9|41988.7|42073.2|41905.2|0
1619396100000|2021-04-26 00:15:00|42143|41974.8|42168.2|41999.8|42180.3|42011.9|42118.9|41950.7|0
1619396400000|2021-04-26 00:20:00|42193.2|42024.8|42204.8|42036.4|42237.8|42069.2|42192.1|42023.7|0
1619396700000|2021-04-26 00:25:00|42226.7|42058.1|42317|42148|42326.3|42157.3|42226.7|42058.1|0
1619397000000|2021-04-26 00:30:00|42320.7|42151.7|42290.6|42121.8|42326|42157|42283.1|42114.3|0
1619397300000|2021-04-26 00:35:00|42288.6|42119.8|42345.6|42176.6|42345.7|42176.7|42288.6|42119.8|0
1619397600000|2021-04-26 00:40:00|42354.8|42185.8|42282.8|42114|42354.8|42185.8|42282.8|42114|0
1619397900000|2021-04-26 00:45:00|42255|42086.4|42149.9|41981.7|42255.8|42087.2|42149.9|41981.7|0
1619398200000|2021-04-26 00:50:00|42135.4|41967.2|42155.7|41987.5|42174.7|42006.3|42135.4|41967.2|0
1619398500000|2021-04-26 00:55:00|42165.8|41997.4|42214|42045.4|42214|42045.4|42165.8|41997.4|0
1619398800000|2021-04-26 01:00:00|42214.3|42045.7|42166|41997.6|42214.3|42045.7|42157.1|41988.9|0
1619399100000|2021-04-26 01:05:00|42167.2|41998.8|42165.8|41997.4|42200.5|42032.1|42165.4|41997|0
1619399400000|2021-04-26 01:10:00|42184.4|42016|42237.7|42069.1|42237.7|42069.1|42162.4|41994|0
1619399700000|2021-04-26 01:15:00|42245.5|42076.9|42167.6|41999.2|42245.5|42076.9|42167.6|41999.2|0
1619400000000|2021-04-26 01:20:00|42177.9|42009.5|42146.9|41978.7|42189.9|42021.5|42145.3|41977.1|0
1619400300000|2021-04-26 01:25:00|42132.9|41964.7|42142.2|41974|42158.2|41990|42124.9|41956.7|0
1619400600000|2021-04-26 01:30:00|42149.5|41981.3|42151.5|41983.3|42153|41984.8|42131.3|41963.1|0
1619400900000|2021-04-26 01:35:00|42145.2|41977|42151.1|41982.9|42151.1|41982.9|42126.2|41958|0
1619401200000|2021-04-26 01:40:00|42158.7|41990.5|42135.7|41967.5|42158.7|41990.5|42120.9|41952.7|0
1619401500000|2021-04-26 01:45:00|42156.5|41988.3|42145.4|41977.2|42172.4|42004|42141.1|41972.9|0
1619401800000|2021-04-26 01:50:00|42146.5|41978.3|42143.5|41975.3|42163.6|41995.2|42137.9|41969.7|0
1619402100000|2021-04-26 01:55:00|42140.5|41972.3|42115.3|41947.1|42160.7|41992.3|42103.2|41935.2|0
1619402400000|2021-04-26 02:00:00|42117.9|41949.7|42102.9|41934.9|42123.8|41955.6|42097.9|41929.9|0
1619402700000|2021-04-26 02:05:00|42106.6|41938.6|42090.4|41922.4|42120.2|41952|42078.4|41910.4|0
1619403000000|2021-04-26 02:10:00|42088.5|41920.5|42083.6|41915.6|42088.5|41920.5|42060.1|41892.1|0
1619403300000|2021-04-26 02:15:00|42080|41912|42106.2|41938.2|42106.2|41938.2|42080|41912|0
1619403600000|2021-04-26 02:20:00|42105.3|41937.3|42113.7|41945.5|42113.7|41945.5|42090.5|41922.5|0
1619403900000|2021-04-26 02:25:00|42120.3|41952.1|42152.2|41984|42157.7|41989.5|42120.3|41952.1|0
1619404200000|2021-04-26 02:30:00|42152.6|41984.4|42134.5|41966.3|42152.6|41984.4|42128.8|41960.6|0
1619404500000|2021-04-26 02:35:00|42149.1|41980.9|42190.4|42022|42190.4|42022|42142.4|41974.2|0
1619404800000|2021-04-26 02:40:00|42191.5|42023.1|42198|42029.6|42207.3|42038.9|42180|42011.6|0
1619405100000|2021-04-26 02:45:00|42194.8|42026.4|42234.1|42065.5|42234.1|42065.5|42194.8|42026.4|0
1619405400000|2021-04-26 02:50:00|42243.4|42074.8|42229.1|42060.5|42255|42086.4|42222|42053.4|0
1619405700000|2021-04-26 02:55:00|42225.3|42056.7|42221|42052.4|42225.8|42057.2|42207.4|42039|0
1619406000000|2021-04-26 03:00:00|42222.5|42053.9|42189.3|42020.9|42229.9|42061.3|42189.3|42020.9|0
1619406300000|2021-04-26 03:05:00|42185.8|42017.4|42176.5|42008.1|42198.6|42030.2|42157|41988.8|0
1619406600000|2021-04-26 03:10:00|42188.9|42020.5|42169.4|42001|42188.9|42020.5|42166.7|41998.3|0
1619406900000|2021-04-26 03:15:00|42169.1|42000.7|42166.4|41998|42174.6|42006.2|42165.7|41997.3|0
1619407200000|2021-04-26 03:20:00|42154.7|41986.5|42119.8|41951.6|42154.7|41986.5|42116.8|41948.6|0
1619407500000|2021-04-26 03:25:00|42117.2|41949|42105.9|41937.9|42117.2|41949|42090|41922|0
1619407800000|2021-04-26 03:30:00|42108.1|41940.1|42097.5|41929.5|42115.3|41947.1|42096.3|41928.3|0
1619408100000|2021-04-26 03:35:00|42083.9|41915.9|42095.9|41927.9|42095.9|41927.9|42069.8|41901.8|0
1619408400000|2021-04-26 03:40:00|42096.3|41928.3|42103.4|41935.4|42104.4|41936.4|42095.7|41927.7|0
1619408700000|2021-04-26 03:45:00|42111.1|41942.9|42139.7|41971.5|42146.2|41978|42110.7|41942.5|0
1619409000000|2021-04-26 03:50:00|42159.8|41991.4|42136.4|41968.2|42159.8|41991.4|42125.6|41957.4|0
1619409300000|2021-04-26 03:55:00|42122.6|41954.4|42120.6|41952.4|42129.2|41961|42115.1|41946.9|0
1619409600000|2021-04-26 04:00:00|42124.4|41956.2|42131.7|41963.5|42131.7|41963.5|42117.2|41949|0
1619409900000|2021-04-26 04:05:00|42126.2|41958|42128|41959.8|42145.4|41977.2|42118.7|41950.5|0
1619410200000|2021-04-26 04:10:00|42124.3|41956.1|42126.2|41958|42126.3|41958.1|42115.6|41947.4|0
1619410500000|2021-04-26 04:15:00|42111.5|41943.3|42077.7|41909.7|42111.5|41943.3|42075.7|41907.7|0
1619410800000|2021-04-26 04:20:00|42081.3|41913.3|42045.4|41877.6|42081.3|41913.3|42041.8|41874|0
1619411100000|2021-04-26 04:25:00|42044.8|41877|42036.1|41868.3|42046.3|41878.5|42032.5|41864.7|0
1619411400000|2021-04-26 04:30:00|42030.7|41862.9|42028.1|41860.3|42039.5|41871.7|42024.4|41856.6|0
1619411700000|2021-04-26 04:35:00|42030.7|41862.9|42047|41879.2|42047|41879.2|42024.8|41857|0
1619412000000|2021-04-26 04:40:00|42050.3|41882.5|42045.8|41878|42057.3|41889.5|42042|41874.2|0
1619412300000|2021-04-26 04:45:00|42041.3|41873.5|42038.6|41870.8|42041.3|41873.5|42032.4|41864.6|0
1619412600000|2021-04-26 04:50:00|42036.5|41868.7|42059.2|41891.2|42059.2|41891.2|42026.6|41858.8|0
1619412900000|2021-04-26 04:55:00|42058|41890.2|42023.5|41855.7|42058.4|41890.6|42023|41855.2|0
1619413200000|2021-04-26 05:00:00|42026.7|41858.9|42043.8|41876|42043.8|41876|42026.7|41858.9|0
1619413500000|2021-04-26 05:05:00|42046.7|41878.9|42038.6|41870.8|42050.8|41883|42035.1|41867.3|0
1619413800000|2021-04-26 05:10:00|42035|41867.2|42053.9|41886.1|42056|41888.2|42034.9|41867.1|0
1619414100000|2021-04-26 05:15:00|42056.7|41888.9|42054.9|41887.1|42067|41899|42054.9|41887.1|0
1619414400000|2021-04-26 05:20:00|42051.6|41883.8|42052.5|41884.7|42052.5|41884.7|42015.9|41848.1|0
1619414700000|2021-04-26 05:25:00|42057|41889.2|42039.6|41871.8|42057.5|41889.7|42039.6|41871.8|0
1619415000000|2021-04-26 05:30:00|42044.7|41876.9|42053.6|41885.8|42063.5|41895.5|42044.7|41876.9|0
1619415300000|2021-04-26 05:35:00|42055.6|41887.8|42040.1|41872.3|42062.7|41894.7|42040.1|41872.3|0
1619415600000|2021-04-26 05:40:00|42027.6|41859.8|42045.8|41878|42045.8|41878|42022.3|41854.5|0
1619415900000|2021-04-26 05:45:00|42050.5|41882.7|42057.7|41889.9|42057.7|41889.9|42041.8|41874|0
1619416200000|2021-04-26 05:50:00|42054.9|41887.1|42041.6|41873.8|42066.3|41898.3|42041.6|41873.8|0
1619416500000|2021-04-26 05:55:00|42040.9|41873.1|42053.7|41885.9|42094.3|41926.3|42040.9|41873.1|0
1619482200000|2021-04-27 00:10:00|41978.4|41810.8|41876.5|41709.3|41978.4|41810.8|41872.8|41705.6|0
1619482500000|2021-04-27 00:15:00|41882.3|41715.1|41905.3|41738.1|41923.1|41755.7|41861.1|41693.9|0
1619482800000|2021-04-27 00:20:00|41890.4|41723.2|41876.3|41709.1|41903.2|41736|41862.4|41695.2|0
1619483100000|2021-04-27 00:25:00|41880.1|41712.9|41924.3|41756.9|41942.1|41774.7|41880.1|41712.9|0
1619483400000|2021-04-27 00:30:00|41928.6|41761.2|41955.7|41788.3|41966.2|41798.6|41928.6|41761.2|0
1619483700000|2021-04-27 00:35:00|41963.1|41795.5|41971.5|41803.9|42003.5|41835.9|41959.7|41792.1|0
1619484000000|2021-04-27 00:40:00|41966.5|41798.9|41937.7|41770.3|41966.5|41798.9|41937.7|41770.3|0
1619484300000|2021-04-27 00:45:00|41936.1|41768.7|41863.6|41696.4|41936.1|41768.7|41863.6|41696.4|0
1619484600000|2021-04-27 00:50:00|41863.7|41696.5|41854.1|41687.1|41863.7|41696.5|41820|41653|0
1619484900000|2021-04-27 00:55:00|41851.2|41684.2|41885.3|41718.1|41885.3|41718.1|41851.2|41684.2|0
1619485200000|2021-04-27 01:00:00|41877.9|41710.7|41805.5|41638.7|41877.9|41710.7|41805.5|41638.7|0
1619485500000|2021-04-27 01:05:00|41805.6|41638.8|41773.2|41606.4|41805.6|41638.8|41773.2|41606.4|0
1619485800000|2021-04-27 01:10:00|41735.6|41569|41772.5|41605.7|41781.8|41615|41732.6|41566|0
1619486100000|2021-04-27 01:15:00|41785.3|41618.5|41755.6|41589|41785.3|41618.5|41755.6|41589|0
1619486400000|2021-04-27 01:20:00|41752.8|41586.2|41760.5|41593.7|41760.5|41593.7|41728.3|41561.7|0
1619486700000|2021-04-27 01:25:00|41764.3|41597.5|41726.1|41559.5|41764.3|41597.5|41713.2|41546.6|0
1619487000000|2021-04-27 01:30:00|41733.3|41566.7|41683.7|41517.3|41735.8|41569.2|41683.7|41517.3|0
1619487300000|2021-04-27 01:35:00|41679.4|41513|41652.8|41486.6|41690.4|41524|41652.8|41486.6|0
1619487600000|2021-04-27 01:40:00|41657.2|41491|41664.4|41498|41688.6|41522.2|41653.4|41487.2|0
1619487900000|2021-04-27 01:45:00|41666.4|41500|41655.2|41489|41666.4|41500|41644.4|41478.2|0
1619488200000|2021-04-27 01:50:00|41650.6|41484.4|41670.5|41504.1|41685.1|41518.7|41647.4|41481.2|0
1619488500000|2021-04-27 01:55:00|41668.7|41502.3|41673.5|41507.1|41674.2|41507.8|41659.8|41493.4|0
1619488800000|2021-04-27 02:00:00|41674.7|41508.3|41666.2|41499.8|41674.7|41508.3|41664.7|41498.3|0
1619489100000|2021-04-27 02:05:00|41664.3|41497.9|41654.8|41488.6|41664.7|41498.3|41648|41481.8|0
1619489400000|2021-04-27 02:10:00|41653.4|41487.2|41666.4|41500|41666.7|41500.3|41653.4|41487.2|0
1619489700000|2021-04-27 02:15:00|41660.8|41494.4|41656.4|41490.2|41666.6|41500.2|41651|41484.8|0
1619490000000|2021-04-27 02:20:00|41656|41489.8|41664.2|41497.8|41666.3|41499.9|41648.5|41482.3|0
1619490300000|2021-04-27 02:25:00|41663.5|41497.1|41701.8|41535.4|41701.8|41535.4|41660.2|41493.8|0
1619490600000|2021-04-27 02:30:00|41699.8|41533.4|41728.1|41561.5|41728.1|41561.5|41699.8|41533.4|0
1619490900000|2021-04-27 02:35:00|41726.5|41559.9|41738.5|41571.9|41738.5|41571.9|41717.5|41550.9|0
1619491200000|2021-04-27 02:40:00|41737.8|41571.2|41722.9|41556.3|41739.8|41573.2|41722.9|41556.3|0
1619491500000|2021-04-27 02:45:00|41725.2|41558.6|41718.5|41551.9|41725.2|41558.6|41714.1|41547.5|0
1619491800000|2021-04-27 02:50:00|41717.5|41550.9|41703.8|41537.4|41717.5|41550.9|41698.8|41532.4|0
1619492100000|2021-04-27 02:55:00|41708.3|41541.8|41679.1|41512.7|41709.4|41542.8|41679.1|41512.7|0
1619492400000|2021-04-27 03:00:00|41681.4|41515|41671.1|41504.7|41681.4|41515|41648.2|41482|0
1619492700000|2021-04-27 03:05:00|41659.2|41492.8|41661.8|41495.4|41674.7|41508.3|41659.2|41492.8|0
1619493000000|2021-04-27 03:10:00|41665.2|41498.8|41647.4|41481.2|41665.2|41498.8|41647.4|41481.2|0
1619493300000|2021-04-27 03:15:00|41644.6|41478.4|41617.4|41451.2|41646.9|41480.7|41617.4|41451.2|0
1619493600000|2021-04-27 03:20:00|41618.5|41452.3|41621.3|41455.1|41630.2|41464|41614.5|41448.3|0
1619493900000|2021-04-27 03:25:00|41622.5|41456.3|41657|41490.8|41658.3|41491.9|41622.5|41456.3|0
1619494200000|2021-04-27 03:30:00|41651|41484.8|41660.1|41493.7|41660.7|41494.3|41647.8|41481.6|0
1619494500000|2021-04-27 03:35:00|41658|41491.8|41668.5|41502.1|41672.3|41505.9|41654.6|41488.4|0
1619494800000|2021-04-27 03:40:00|41669.8|41503.4|41668.5|41502.1|41694.4|41528|41668.5|41502.1|0
1619495100000|2021-04-27 03:45:00|41670.3|41503.9|41662.2|41495.8|41670.3|41503.9|41653.7|41487.5|0
1619495400000|2021-04-27 03:50:00|41662.6|41496.2|41659.5|41493.1|41662.6|41496.2|41651.4|41485.2|0
1619495700000|2021-04-27 03:55:00|41654.2|41488|41653.6|41487.4|41667.1|41500.7|41653.4|41487.2|0
1619496000000|2021-04-27 04:00:00|41654.7|41488.5|41660.7|41494.3|41660.7|41494.3|41652.1|41485.9|0
1619496300000|2021-04-27 04:05:00|41652.3|41486.1|41651.8|41485.6|41673|41506.6|41651.8|41485.6|0
1619496600000|2021-04-27 04:10:00|41664.2|41497.8|41666.5|41500.1|41677|41510.6|41664.2|41497.8|0
1619496900000|2021-04-27 04:15:00|41668.7|41502.3|41653.3|41487.1|41668.7|41502.3|41652|41485.8|0
1619497200000|2021-04-27 04:20:00|41654.9|41488.7|41657.4|41491.2|41658.2|41491.9|41640.5|41474.3|0
1619497500000|2021-04-27 04:25:00|41659.9|41493.5|41657.4|41491.2|41660.2|41493.8|41651.3|41485.1|0
1619497800000|2021-04-27 04:30:00|41654.4|41488.2|41644.1|41477.9|41656.9|41490.7|41635.2|41469|0
1619498100000|2021-04-27 04:35:00|41644.3|41478.1|41634.8|41468.6|41645.2|41479|41634.8|41468.6|0
1619498400000|2021-04-27 04:40:00|41634.9|41468.7|41653.8|41487.6|41653.8|41487.6|41634.9|41468.7|0
1619498700000|2021-04-27 04:45:00|41656.1|41489.9|41634.4|41468.2|41656.1|41489.9|41632.1|41465.9|0
1619499000000|2021-04-27 04:50:00|41636.7|41470.5|41644.8|41478.6|41655.8|41489.6|41636.7|41470.5|0
1619499300000|2021-04-27 04:55:00|41662.4|41496|41654.1|41487.9|41663.9|41497.5|41643.6|41477.4|0
1619499600000|2021-04-27 05:00:00|41655.4|41489.2|41667.5|41501.1|41673.5|41507.1|41655.4|41489.2|0
1619499900000|2021-04-27 05:05:00|41667.3|41500.9|41688|41521.6|41688|41521.6|41663.4|41497|0
1619500200000|2021-04-27 05:10:00|41686.5|41520.1|41687.8|41521.4|41687.8|41521.4|41680.1|41513.7|0
1619500500000|2021-04-27 05:15:00|41692|41525.6|41695.8|41529.4|41707.7|41541.3|41692|41525.6|0
1619500800000|2021-04-27 05:20:00|41686.5|41520.1|41713.9|41547.3|41713.9|41547.3|41686.5|41520.1|0
1619501100000|2021-04-27 05:25:00|41703.7|41537.3|41688|41521.6|41710.8|41544.2|41688|41521.6|0
1619501400000|2021-04-27 05:30:00|41687|41520.6|41680|41513.6|41690.3|41523.9|41675.1|41508.7|0
1619501700000|2021-04-27 05:35:00|41683.4|41517|41685.6|41519.2|41688|41521.6|41671.8|41505.4|0
1619502000000|2021-04-27 05:40:00|41686.1|41519.7|41686.3|41519.9|41690.1|41523.7|41679.6|41513.2|0
1619502300000|2021-04-27 05:45:00|41687.6|41521.2|41694.8|41528.4|41694.8|41528.4|41684.8|41518.4|0
1619502600000|2021-04-27 05:50:00|41695.3|41528.9|41671.3|41504.9|41702.1|41535.7|41671.3|41504.9|0
1619502900000|2021-04-27 05:55:00|41665.7|41499.3|41656.5|41490.3|41692.9|41526.5|41656.5|41490.3|0
1619568600000|2021-04-28 00:10:00|41610.3|41444.1|41624.3|41458.1|41633.8|41467.6|41578.3|41412.3|0
1619568900000|2021-04-28 00:15:00|41596.9|41430.9|41554.2|41388.4|41621.3|41455.1|41550.9|41385.1|0
1619569200000|2021-04-28 00:20:00|41574.4|41408.4|41756.2|41589.6|41756.2|41589.6|41574.4|41408.4|0
1619569500000|2021-04-28 00:25:00|41740.4|41573.8|41777.4|41610.6|41782|41615.2|41731.7|41565.1|0
1619569800000|2021-04-28 00:30:00|41767.7|41600.9|41821.4|41654.4|41825.9|41658.9|41767.7|41600.9|0
1619570100000|2021-04-28 00:35:00|41823.8|41656.8|41825.4|41658.4|41836.5|41669.5|41812.8|41645.8|0
1619570400000|2021-04-28 00:40:00|41816.1|41649.1|41779.2|41612.4|41816.1|41649.1|41770.5|41603.7|0
1619570700000|2021-04-28 00:45:00|41744.8|41578.2|41727|41560.4|41757.9|41591.3|41719.6|41553|0
1619571000000|2021-04-28 00:50:00|41713.1|41546.5|41721.5|41554.9|41740.5|41573.9|41706.6|41540.2|0
1619571300000|2021-04-28 00:55:00|41730.9|41564.3|41729.4|41562.8|41749.6|41583|41720.1|41553.5|0
1619571600000|2021-04-28 01:00:00|41714.7|41548.1|41674.5|41508.1|41714.7|41548.1|41671.3|41504.9|0
1619571900000|2021-04-28 01:05:00|41688.4|41522|41692.2|41525.8|41708.7|41542.1|41666.7|41500.3|0
1619572200000|2021-04-28 01:10:00|41689.7|41523.3|41684.7|41518.3|41694.1|41527.7|41668|41501.6|0
1619572500000|2021-04-28 01:15:00|41685|41518.6|41703.3|41536.9|41703.3|41536.9|41685|41518.6|0
1619572800000|2021-04-28 01:20:00|41719.8|41553.2|41783.2|41616.4|41809.4|41642.4|41719.8|41553.2|0
1619573100000|2021-04-28 01:25:00|41797.9|41631.1|41786.6|41619.8|41809.4|41642.4|41780.8|41614|0
1619573400000|2021-04-28 01:30:00|41780.3|41613.5|42027.1|41859.3|42045.5|41877.7|41780.3|41613.5|0
1619573700000|2021-04-28 01:35:00|42013.4|41845.6|42017.1|41849.3|42017.1|41849.3|41991.5|41823.9|0
1619574000000|2021-04-28 01:40:00|42013.6|41845.8|42048.7|41880.9|42049.1|41881.3|41983.2|41815.6|0
1619574300000|2021-04-28 01:45:00|42047.7|41879.9|42024.1|41856.3|42077.9|41909.9|42024.1|41856.3|0
1619574600000|2021-04-28 01:50:00|42030.9|41863.1|42024.1|41856.3|42042.3|41874.5|42015.9|41848.1|0
1619574900000|2021-04-28 01:55:00|42017.5|41849.7|41999.6|41832|42019.3|41851.5|41977.2|41809.6|0
1619575200000|2021-04-28 02:00:00|42006.2|41838.6|41996.8|41829.2|42009.6|41841.8|41985.8|41818.2|0
1619575500000|2021-04-28 02:05:00|41990.1|41822.5|41954.4|41787|41990.1|41822.5|41954.4|41787|0
1619575800000|2021-04-28 02:10:00|41951.2|41783.8|41912.1|41744.7|41951.2|41783.8|41912.1|41744.7|0
1619576100000|2021-04-28 02:15:00|41913.7|41746.3|41958.1|41790.7|41976.6|41809|41913.7|41746.3|0
1619576400000|2021-04-28 02:20:00|41960.6|41793|41975.7|41808.1|41990.1|41822.5|41959.6|41792|0
1619576700000|2021-04-28 02:25:00|41978.2|41810.6|42040.7|41872.9|42040.7|41872.9|41978.2|41810.6|0
1619577000000|2021-04-28 02:30:00|42028.7|41860.9|42041.3|41873.5|42063.8|41895.8|42028.7|41860.9|0
1619577300000|2021-04-28 02:35:00|42030.2|41862.4|42038.5|41870.7|42038.5|41870.7|42012.1|41844.3|0
1619577600000|2021-04-28 02:40:00|42054.8|41887|42108.1|41940.1|42114.8|41946.6|42054.8|41887|0
1619577900000|2021-04-28 02:45:00|42111.2|41943|42098.3|41930.3|42120.2|41952|42090.5|41922.5|0
1619578200000|2021-04-28 02:50:00|42105.4|41937.4|42124.6|41956.4|42144|41975.8|42101.6|41933.6|0
1619578500000|2021-04-28 02:55:00|42122|41953.8|42131.9|41963.7|42131.9|41963.7|42107.5|41939.5|0
1619578800000|2021-04-28 03:00:00|42134.4|41966.2|42102.2|41934.2|42136.1|41967.9|42102.2|41934.2|0
1619579100000|2021-04-28 03:05:00|42087.3|41919.3|42144.2|41976|42155.4|41987.2|42087.3|41919.3|0
1619579400000|2021-04-28 03:10:00|42142.7|41974.5|42207.7|42039.3|42216.4|42047.8|42134.4|41966.2|0
1619579700000|2021-04-28 03:15:00|42199.8|42031.4|42140.7|41972.5|42199.8|42031.4|42133.9|41965.7|0
1619580000000|2021-04-28 03:20:00|42140.9|41972.7|42159.4|41991|42164.2|41995.8|42135.3|41967.1|0
1619580300000|2021-04-28 03:25:00|42154.8|41986.6|42146.6|41978.4|42160.3|41991.9|42144.1|41975.9|0
1619580600000|2021-04-28 03:30:00|42143|41974.8|42179.1|42010.7|42179.1|42010.7|42132.8|41964.6|0
1619580900000|2021-04-28 03:35:00|42182.4|42014|42145.3|41977.1|42182.4|42014|42145.3|41977.1|0
1619581200000|2021-04-28 03:40:00|42155.8|41987.6|42138.7|41970.5|42175.6|42007.2|42138.7|41970.5|0
1619581500000|2021-04-28 03:45:00|42147.9|41979.7|42151.6|41983.4|42156.2|41988|42141.5|41973.3|0
1619581800000|2021-04-28 03:50:00|42148.5|41980.3|42131.4|41963.2|42148.5|41980.3|42110.6|41942.4|0
1619582100000|2021-04-28 03:55:00|42138.7|41970.5|42126.8|41958.6|42154.7|41986.5|42126.7|41958.5|0
1619582400000|2021-04-28 04:00:00|42128.5|41960.3|42136.9|41968.7|42174.7|42006.3|42128.5|41960.3|0
1619582700000|2021-04-28 04:05:00|42144.3|41976.1|42139|41970.8|42153.6|41985.4|42137.6|41969.4|0
1619583000000|2021-04-28 04:10:00|42149.2|41981|42175.7|42007.3|42175.7|42007.3|42149.2|41981|0
1619583300000|2021-04-28 04:15:00|42178.2|42009.8|42135|41966.8|42181.4|42013|42135|41966.8|0
1619583600000|2021-04-28 04:20:00|42115|41946.8|42133.1|41964.9|42143.4|41975.2|42115|41946.8|0
1619583900000|2021-04-28 04:25:00|42124.8|41956.6|42093.7|41925.7|42124.8|41956.6|42090.3|41922.3|0
1619584200000|2021-04-28 04:30:00|42079|41911|42099.6|41931.6|42099.6|41931.6|42067.3|41899.3|0
1619584500000|2021-04-28 04:35:00|42094.3|41926.3|42089.1|41921.1|42095.6|41927.6|42071.5|41903.5|0
1619584800000|2021-04-28 04:40:00|42094.3|41926.3|42089.1|41921.1|42110.8|41942.6|42079.8|41911.8|0
1619585100000|2021-04-28 04:45:00|42104.5|41936.5|42123.7|41955.5|42135.8|41967.6|42104.5|41936.5|0
1619585400000|2021-04-28 04:50:00|42124.2|41956|42143.3|41975.1|42146.8|41978.6|42124.2|41956|0
1619585700000|2021-04-28 04:55:00|42150.7|41982.5|42111.1|41942.9|42151|41982.8|42102.3|41934.3|0
1619586000000|2021-04-28 05:00:00|42107.4|41939.4|42135.4|41967.2|42135.4|41967.2|42092.8|41924.8|0
1619586300000|2021-04-28 05:05:00|42138.3|41970.1|42106.5|41938.5|42138.3|41970.1|42098.4|41930.4|0
1619586600000|2021-04-28 05:10:00|42109.9|41941.7|42134.7|41966.5|42138.7|41970.5|42107|41939|0
1619586900000|2021-04-28 05:15:00|42133.6|41965.4|42125|41956.8|42133.6|41965.4|42110.4|41942.2|0
1619587200000|2021-04-28 05:20:00|42126.7|41958.5|42164.8|41996.4|42164.8|41996.4|42126.7|41958.5|0
1619587500000|2021-04-28 05:25:00|42170.9|42002.5|42189.2|42020.8|42189.2|42020.8|42162.6|41994.2|0
1619587800000|2021-04-28 05:30:00|42193.4|42025|42207.5|42039.1|42207.5|42039.1|42186.5|42018.1|0
1619588100000|2021-04-28 05:35:00|42207.6|42039.2|42145.7|41977.5|42209.8|42041.2|42145.7|41977.5|0
1619588400000|2021-04-28 05:40:00|42140.6|41972.4|42124.7|41956.5|42144.6|41976.4|42114.9|41946.7|0
1619588700000|2021-04-28 05:45:00|42125|41956.8|42118.8|41950.6|42125|41956.8|42079.7|41911.7|0
1619589000000|2021-04-28 05:50:00|42115.2|41947|42183.6|42015.2|42187.6|42019.2|42115.2|41947|0
1619589300000|2021-04-28 05:55:00|42175.3|42006.9|42170.1|42001.7|42202.2|42033.8|42170.1|42001.7|0
1619655000000|2021-04-29 00:10:00|42246.7|42078.1|42198.2|42029.8|42271.2|42102.4|42187|42018.6|0
1619655300000|2021-04-29 00:15:00|42240.2|42071.6|42251.3|42082.7|42288.2|42119.4|42240.2|42071.6|0
1619655600000|2021-04-29 00:20:00|42247.4|42078.8|42313.3|42144.3|42313.3|42144.3|42247.4|42078.8|0
1619655900000|2021-04-29 00:25:00|42303.3|42134.5|42328.9|42159.9|42328.9|42159.9|42288.7|42119.9|0
1619656200000|2021-04-29 00:30:00|42335.3|42166.3|42412.3|42242.9|42412.3|42242.9|42335.3|42166.3|0
1619656500000|2021-04-29 00:35:00|42419.9|42250.5|42435.9|42266.5|42437.5|42268.1|42419.9|42250.5|0
1619656800000|2021-04-29 00:40:00|42447.4|42278|42483.3|42313.7|42483.3|42313.7|42432.2|42262.8|0
1619657100000|2021-04-29 00:45:00|42496.7|42327.1|42493.3|42323.7|42505.8|42336.2|42462|42292.4|0
1619657400000|2021-04-29 00:50:00|42497.8|42328.2|42478.4|42308.8|42497.8|42328.2|42458.9|42289.5|0
1619657700000|2021-04-29 00:55:00|42468.2|42298.6|42364.7|42195.5|42468.2|42298.6|42355.9|42186.9|0
1619658000000|2021-04-29 01:00:00|42347.6|42178.6|42402.9|42233.7|42402.9|42233.7|42341.8|42172.8|0
1619658300000|2021-04-29 01:05:00|42381.6|42212.4|42383|42213.8|42415.4|42246|42381.6|42212.4|0
1619658600000|2021-04-29 01:10:00|42383.2|42214|42442.2|42272.8|42442.2|42272.8|42383.2|42214|0
1619658900000|2021-04-29 01:15:00|42458.6|42289.2|42447|42277.6|42466.7|42297.1|42433.4|42264|0
1619659200000|2021-04-29 01:20:00|42443.8|42274.4|42455.3|42285.9|42462.7|42293.1|42430.7|42261.3|0
1619659500000|2021-04-29 01:25:00|42458.4|42289|42475.8|42306.2|42475.8|42306.2|42452.2|42282.8|0
1619659800000|2021-04-29 01:30:00|42469.6|42300|42481.9|42312.3|42481.9|42312.3|42468.6|42299|0
1619660100000|2021-04-29 01:35:00|42471.3|42301.7|42480.8|42311.2|42501.1|42331.5|42470.2|42300.6|0
1619660400000|2021-04-29 01:40:00|42483|42313.4|42443.8|42274.4|42483|42313.4|42443.8|42274.4|0
1619660700000|2021-04-29 01:45:00|42440.9|42271.5|42433.1|42263.7|42448.1|42278.7|42421.2|42251.8|0
1619661000000|2021-04-29 01:50:00|42421.6|42252.2|42419|42249.6|42426.8|42257.4|42413|42243.6|0
1619661300000|2021-04-29 01:55:00|42418|42248.6|42446.1|42276.7|42451.8|42282.4|42418|42248.6|0
1619661600000|2021-04-29 02:00:00|42437.5|42268.1|42397.9|42228.7|42439.1|42269.7|42397.9|42228.7|0
1619661900000|2021-04-29 02:05:00|42383.9|42214.7|42409.5|42240.3|42409.5|42240.3|42382.5|42213.3|0
1619662200000|2021-04-29 02:10:00|42421|42251.6|42442.3|42272.9|42451.7|42282.3|42421|42251.6|0
1619662500000|2021-04-29 02:15:00|42461.5|42291.9|42453.1|42283.7|42462.7|42293.1|42446.7|42277.3|0
1619662800000|2021-04-29 02:20:00|42451.4|42282|42454|42284.6|42472.6|42303|42446.6|42277.2|0
1619663100000|2021-04-29 02:25:00|42453.8|42284.4|42449.2|42279.8|42462.8|42293.2|42445.7|42276.3|0
1619663400000|2021-04-29 02:30:00|42450.3|42280.9|42453.7|42284.3|42456.7|42287.3|42448.3|42278.9|0
1619663700000|2021-04-29 02:35:00|42452.6|42283.2|42447.9|42278.5|42466.9|42297.3|42447.9|42278.5|0
1619664000000|2021-04-29 02:40:00|42460.6|42291|42404.9|42235.7|42460.6|42291|42404.9|42235.7|0
1619664300000|2021-04-29 02:45:00|42404.1|42234.9|42394.2|42225|42414.2|42244.8|42383.7|42214.5|0
1619664600000|2021-04-29 02:50:00|42396.9|42227.7|42413.2|42243.8|42415.8|42246.4|42385.6|42216.4|0
1619664900000|2021-04-29 02:55:00|42410.1|42240.7|42440.9|42271.5|42447.9|42278.5|42409.2|42240|0
1619665200000|2021-04-29 03:00:00|42444.5|42275.1|42465.2|42295.6|42465.2|42295.6|42436.7|42267.3|0
1619665500000|2021-04-29 03:05:00|42466.7|42297.1|42467.2|42297.6|42479.3|42309.7|42466.7|42297.1|0
1619665800000|2021-04-29 03:10:00|42477.9|42308.3|42489.5|42319.9|42489.5|42319.9|42476.8|42307.2|0
1619666100000|2021-04-29 03:15:00|42496|42326.4|42498.7|42329.1|42513.2|42343.4|42496|42326.4|0
1619666400000|2021-04-29 03:20:00|42499.4|42329.8|42504.5|42334.9|42511.7|42341.9|42499.4|42329.8|0
1619666700000|2021-04-29 03:25:00|42503.7|42334.1|42518.4|42348.6|42518.4|42348.6|42498.9|42329.3|0
1619667000000|2021-04-29 03:30:00|42514.4|42344.6|42511|42341.2|42522.2|42352.4|42508.4|42338.8|0
1619667300000|2021-04-29 03:35:00|42509.4|42339.8|42532.6|42362.8|42532.6|42362.8|42491.2|42321.6|0
1619667600000|2021-04-29 03:40:00|42533|42363.2|42536.9|42367.1|42545.4|42375.6|42531.7|42361.9|0
1619667900000|2021-04-29 03:45:00|42539.4|42369.6|42549.5|42379.7|42549.5|42379.7|42539.4|42369.6|0
1619668200000|2021-04-29 03:50:00|42548.9|42379.1|42539.3|42369.5|42548.9|42379.1|42528.1|42358.3|0
1619668500000|2021-04-29 03:55:00|42543.7|42373.9|42539|42369.2|42545.3|42375.5|42539|42369.2|0
1619668800000|2021-04-29 04:00:00|42533.8|42364|42517.1|42347.3|42534.8|42365|42515.3|42345.5|0
1619669100000|2021-04-29 04:05:00|42510.4|42340.6|42522.8|42353|42522.8|42353|42498.3|42328.7|0
1619669400000|2021-04-29 04:10:00|42533.8|42364|42550.8|42381|42561.8|42391.8|42533.8|42364|0
1619669700000|2021-04-29 04:15:00|42544.8|42375|42554.4|42384.6|42563.9|42393.9|42544.8|42375|0
1619670000000|2021-04-29 04:20:00|42561|42391|42510.3|42340.5|42564.9|42394.9|42510.3|42340.5|0
1619670300000|2021-04-29 04:25:00|42528.3|42358.5|42543.2|42373.4|42545.3|42375.5|42528.3|42358.5|0
1619670600000|2021-04-29 04:30:00|42532.6|42362.8|42510.3|42340.5|42532.6|42362.8|42508.7|42339.1|0
1619670900000|2021-04-29 04:35:00|42521.5|42351.7|42501.8|42332.2|42521.5|42351.7|42498.8|42329.2|0
1619671200000|2021-04-29 04:40:00|42502.5|42332.9|42512.6|42342.8|42513.9|42344.1|42501|42331.4|0
1619671500000|2021-04-29 04:45:00|42512.2|42342.4|42503.5|42333.9|42524|42354.2|42484.9|42315.3|0
1619671800000|2021-04-29 04:50:00|42500.8|42331.2|42477.5|42307.9|42500.8|42331.2|42477|42307.4|0
1619672100000|2021-04-29 04:55:00|42478.9|42309.3|42466.2|42296.6|42478.9|42309.3|42448.2|42278.8|0
1619672400000|2021-04-29 05:00:00|42465.4|42295.8|42440.6|42271.2|42465.4|42295.8|42434.6|42265.2|0
1619672700000|2021-04-29 05:05:00|42444|42274.6|42411|42241.6|42444|42274.6|42399.4|42230.2|0
1619673000000|2021-04-29 05:10:00|42400.1|42230.9|42396.5|42227.3|42400.1|42230.9|42383.6|42214.4|0
1619673300000|2021-04-29 05:15:00|42397.3|42228.1|42413.1|42243.7|42413.1|42243.7|42384.9|42215.7|0
1619673600000|2021-04-29 05:20:00|42418.5|42249.1|42411.8|42242.4|42424.7|42255.3|42411.8|42242.4|0
1619673900000|2021-04-29 05:25:00|42405.2|42236|42417.4|42248|42421.7|42252.3|42397.8|42228.6|0
1619674200000|2021-04-29 05:30:00|42414.4|42245|42411.6|42242.2|42433.2|42263.8|42411.6|42242.2|0
1619674500000|2021-04-29 05:35:00|42403.8|42234.6|42401.8|42232.6|42403.8|42234.6|42388.8|42219.6|0
1619674800000|2021-04-29 05:40:00|42402.1|42232.9|42388.4|42219.2|42423.3|42253.9|42388.4|42219.2|0
1619675100000|2021-04-29 05:45:00|42383.3|42214.1|42446.4|42277|42452.5|42283.1|42383.3|42214.1|0
1619675400000|2021-04-29 05:50:00|42454.8|42285.4|42478.8|42309.2|42480.3|42310.7|42454.8|42285.4|0
1619675700000|2021-04-29 05:55:00|42488.4|42318.8|42495.4|42325.8|42506.5|42336.9|42488.4|42318.8|0
1619741400000|2021-04-30 00:10:00|41960.4|41792.8|41932.3|41764.9|42004.5|41836.9|41904.3|41737.1|0
1619741700000|2021-04-30 00:15:00|41940.8|41773.4|41929.4|41762|41988.5|41820.9|41902.2|41735|0
1619742000000|2021-04-30 00:20:00|41946.5|41779.1|41893.8|41726.6|41947.8|41780.4|41868.8|41701.6|0
1619742300000|2021-04-30 00:25:00|41878.1|41710.9|41955.4|41788|41955.4|41788|41851|41684|0
1619742600000|2021-04-30 00:30:00|41981.4|41813.8|42003.7|41836.1|42042.9|41875.1|41975.7|41808.1|0
1619742900000|2021-04-30 00:35:00|41987.7|41820.1|41971.2|41803.6|42006|41838.4|41961.6|41794|0
1619743200000|2021-04-30 00:40:00|41983.4|41815.8|41930.3|41762.9|41983.4|41815.8|41930.3|41762.9|0
1619743500000|2021-04-30 00:45:00|41956.5|41789.1|42039.8|41872|42048.5|41880.7|41940.5|41773.1|0
1619743800000|2021-04-30 00:50:00|42024.3|41856.5|42030.8|41863|42040.3|41872.5|42023.1|41855.3|0
1619744100000|2021-04-30 00:55:00|42027.1|41859.3|42052.4|41884.6|42055.6|41887.8|42008.5|41840.9|0
1619744400000|2021-04-30 01:00:00|42048.1|41880.3|41983.7|41816.1|42057.5|41889.7|41982.8|41815.2|0
1619744700000|2021-04-30 01:05:00|41960.4|41792.8|41970.8|41803.2|41990.3|41822.7|41957.8|41790.4|0
1619745000000|2021-04-30 01:10:00|41971.4|41803.8|42016.4|41848.6|42030|41862.2|41971.4|41803.8|0
1619745300000|2021-04-30 01:15:00|42036.1|41868.3|41912.5|41745.1|42036.1|41868.3|41912.5|41745.1|0
1619745600000|2021-04-30 01:20:00|41914.2|41746.8|41879.3|41712.1|41929|41761.6|41879.3|41712.1|0
1619745900000|2021-04-30 01:25:00|41865.3|41698.1|41853|41686|41865.3|41698.1|41842.1|41675.1|0
1619746200000|2021-04-30 01:30:00|41862.5|41695.3|41865.1|41697.9|41865.1|41697.9|41843.3|41676.3|0
1619746500000|2021-04-30 01:35:00|41870.2|41703|41851.1|41684.1|41875.4|41708.2|41850.5|41683.5|0
1619746800000|2021-04-30 01:40:00|41822.2|41655.2|41814.8|41647.8|41829.7|41662.7|41800.4|41633.6|0
1619747100000|2021-04-30 01:45:00|41808.2|41641.4|41831.3|41664.3|41838|41671|41798.6|41631.8|0
1619747400000|2021-04-30 01:50:00|41842|41675|41879.3|41712.1|41879.3|41712.1|41842|41675|0
1619747700000|2021-04-30 01:55:00|41903.5|41736.3|41881.1|41713.9|41920.8|41753.4|41876.6|41709.4|0
1619748000000|2021-04-30 02:00:00|41883|41715.8|41908.7|41741.4|41908.7|41741.4|41881.9|41714.7|0
1619748300000|2021-04-30 02:05:00|41912.3|41744.9|41929.4|41762|41936.3|41768.9|41912.3|41744.9|0
1619748600000|2021-04-30 02:10:00|41932.6|41765.2|41971.1|41803.5|41971.1|41803.5|41932.6|41765.2|0
1619748900000|2021-04-30 02:15:00|41973.3|41805.7|41931.9|41764.5|41973.3|41805.7|41924.2|41756.8|0
1619749200000|2021-04-30 02:20:00|41934.6|41767.2|41924.1|41756.7|41934.6|41767.2|41919.3|41751.9|0
1619749500000|2021-04-30 02:25:00|41916.5|41749.1|41925.2|41757.8|41928.6|41761.2|41916.5|41749.1|0
1619749800000|2021-04-30 02:30:00|41926.7|41759.3|41966.6|41799|41968|41800.4|41925.7|41758.3|0
1619750100000|2021-04-30 02:35:00|41964.9|41797.3|42000.5|41832.9|42000.5|41832.9|41964.9|41797.3|0
1619750400000|2021-04-30 02:40:00|42004.7|41837.1|42034|41866.2|42034.1|41866.3|41995.3|41827.7|0
1619750700000|2021-04-30 02:45:00|42030.2|41862.4|42013.2|41845.4|42042.8|41875|42013.2|41845.4|0
1619751000000|2021-04-30 02:50:00|41988.3|41820.7|41970.7|41803.1|42001.7|41834.1|41954.9|41787.5|0
1619751300000|2021-04-30 02:55:00|41965.5|41797.9|41865.3|41698.1|41965.5|41797.9|41862.8|41695.6|0
1619751600000|2021-04-30 03:00:00|41875.2|41708|41862.1|41694.9|41904.2|41737|41862.1|41694.9|0
1619751900000|2021-04-30 03:05:00|41870.1|41702.9|41896.5|41729.3|41914.8|41747.4|41870.1|41702.9|0
1619752200000|2021-04-30 03:10:00|41892.3|41725.1|41892.2|41725|41896.8|41729.6|41888.3|41721.1|0
1619752500000|2021-04-30 03:15:00|41897.1|41729.9|41849|41682|41897.1|41729.9|41849|41682|0
1619752800000|2021-04-30 03:20:00|41850.7|41683.7|41848.6|41681.6|41872.9|41705.7|41844.8|41677.8|0
1619753100000|2021-04-30 03:25:00|41852|41685|41844.4|41677.4|41862|41694.8|41827|41660|0
1619753400000|2021-04-30 03:30:00|41858|41691|41881.1|41713.9|41881.1|41713.9|41831.8|41664.8|0
1619753700000|2021-04-30 03:35:00|41888.2|41721|41898.3|41731.1|41905.6|41738.4|41877.6|41710.4|0
1619754000000|2021-04-30 03:40:00|41902.9|41735.7|41909.2|41741.8|41922.2|41754.8|41889.1|41721.9|0
1619754300000|2021-04-30 03:45:00|41915.2|41747.8|41888.1|41720.9|41928.7|41761.3|41888.1|41720.9|0
1619754600000|2021-04-30 03:50:00|41887.9|41720.7|41888.2|41721|41897|41729.8|41869.3|41702.1|0
1619754900000|2021-04-30 03:55:00|41888.4|41721.2|41871.4|41704.2|41888.4|41721.2|41871.4|41704.2|0
1619755200000|2021-04-30 04:00:00|41873.7|41706.5|41873|41705.8|41876.5|41709.3|41864|41696.8|0
1619755500000|2021-04-30 04:05:00|41874.3|41707.1|41868.7|41701.5|41882.5|41715.3|41862|41694.8|0
1619755800000|2021-04-30 04:10:00|41865.4|41698.2|41850|41683|41869.2|41702|41843.3|41676.3|0
1619756100000|2021-04-30 04:15:00|41859.2|41692|41836.2|41669.2|41859.2|41692|41836.2|41669.2|0
1619756400000|2021-04-30 04:20:00|41836|41669|41833.8|41666.8|41841.7|41674.7|41828.5|41661.5|0
1619756700000|2021-04-30 04:25:00|41833|41666|41827.9|41660.9|41841.4|41674.4|41823.8|41656.8|0
1619757000000|2021-04-30 04:30:00|41822.7|41655.7|41831.6|41664.6|41831.6|41664.6|41821.7|41654.7|0
1619757300000|2021-04-30 04:35:00|41826.1|41659.1|41849.8|41682.8|41849.8|41682.8|41824.3|41657.3|0
1619757600000|2021-04-30 04:40:00|41846.9|41679.9|41840|41673|41854.2|41687.2|41824.4|41657.4|0
1619757900000|2021-04-30 04:45:00|41847.9|41680.9|41832.6|41665.6|41847.9|41680.9|41832.6|41665.6|0
1619758200000|2021-04-30 04:50:00|41827.7|41660.7|41823.7|41656.7|41829.4|41662.4|41809.8|41642.8|0
1619758500000|2021-04-30 04:55:00|41824.7|41657.7|41811.4|41644.4|41824.7|41657.7|41808.3|41641.5|0
1619758800000|2021-04-30 05:00:00|41796.5|41629.7|41858.8|41691.6|41858.8|41691.6|41796.5|41629.7|0
1619759100000|2021-04-30 05:05:00|41868.4|41701.2|41860.1|41692.9|41877.5|41710.3|41852.7|41685.7|0
1619759400000|2021-04-30 05:10:00|41862.9|41695.7|41866.4|41699.2|41871|41703.8|41852.7|41685.7|0
1619759700000|2021-04-30 05:15:00|41864.5|41697.3|41870.6|41703.4|41887|41719.8|41864.5|41697.3|0
1619760000000|2021-04-30 05:20:00|41870.4|41703.2|41843.3|41676.3|41877.1|41709.9|41843.3|41676.3|0
1619760300000|2021-04-30 05:25:00|41844|41677|41810.4|41643.4|41844|41677|41808.9|41641.9|0
1619760600000|2021-04-30 05:30:00|41819.9|41652.9|41814.7|41647.7|41819.9|41652.9|41806.1|41639.3|0
1619760900000|2021-04-30 05:35:00|41812.6|41645.6|41816.7|41649.7|41821.7|41654.7|41812.6|41645.6|0
1619761200000|2021-04-30 05:40:00|41817.7|41650.7|41864.6|41697.4|41864.6|41697.4|41817.7|41650.7|0
1619761500000|2021-04-30 05:45:00|41865.3|41698.1|41911.5|41744.1|41911.5|41744.1|41865.3|41698.1|0
1619761800000|2021-04-30 05:50:00|41904.9|41737.7|41896.5|41729.3|41918.4|41751|41896.5|41729.3|0
1619762100000|2021-04-30 05:55:00|41893.1|41725.9|41834.6|41667.6|41893.1|41725.9|41834.6|41667.6|0
1620000600000|2021-05-03 00:10:00|42102.1|41934.1|42181.7|42013.3|42181.7|42013.3|42102.1|41934.1|0
1620000900000|2021-05-03 00:15:00|42186.5|42018.1|42155.5|41987.3|42186.5|42018.1|42136.9|41968.7|0
1620001200000|2021-05-03 00:20:00|42156.6|41988.4|42137.4|41969.2|42184.7|42016.3|42113.4|41945.2|0
1620001500000|2021-05-03 00:25:00|42130.1|41961.9|42168.7|42000.3|42173.5|42005.1|42116.3|41948.1|0
1620001800000|2021-05-03 00:30:00|42171.1|42002.7|42184.8|42016.4|42198.4|42030|42153.4|41985.2|0
1620002100000|2021-05-03 00:35:00|42152.7|41984.5|42161.2|41992.8|42161.2|41992.8|42127.9|41959.7|0
1620002400000|2021-05-03 00:40:00|42157.4|41989.2|42174.8|42006.4|42188.3|42019.9|42157.4|41989.2|0
1620002700000|2021-05-03 00:45:00|42175|42006.6|42173.8|42005.4|42176.8|42008.4|42154.8|41986.6|0
1620003000000|2021-05-03 00:50:00|42165.6|41997.2|42180.1|42011.7|42185.2|42016.8|42165.6|41997.2|0
1620003300000|2021-05-03 00:55:00|42193.9|42025.5|42181.1|42012.7|42218.4|42049.8|42179.8|42011.4|0
1620003600000|2021-05-03 01:00:00|42181.5|42013.1|42173.5|42005.1|42188.7|42020.3|42166.7|41998.3|0
1620003900000|2021-05-03 01:05:00|42168.6|42000.2|42149.3|41981.1|42188.5|42020.1|42149.3|41981.1|0
1620004200000|2021-05-03 01:10:00|42135.7|41967.5|42114.1|41945.9|42139.7|41971.5|42083.5|41915.5|0
1620004500000|2021-05-03 01:15:00|42117.2|41949|42145.7|41977.5|42145.7|41977.5|42101.2|41933.2|0
1620004800000|2021-05-03 01:20:00|42163.4|41995|42130.6|41962.4|42182.9|42014.5|42120.9|41952.7|0
1620005100000|2021-05-03 01:25:00|42126.7|41958.5|42095.5|41927.5|42126.7|41958.5|42083.5|41915.5|0
1620005400000|2021-05-03 01:30:00|42090.2|41922.2|42127.2|41959|42127.2|41959|42090.2|41922.2|0
1620005700000|2021-05-03 01:35:00|42127.1|41958.9|42116.9|41948.7|42127.1|41958.9|42105.9|41937.9|0
1620006000000|2021-05-03 01:40:00|42125.3|41957.1|42106.1|41938.1|42125.3|41957.1|42099.3|41931.3|0
1620006300000|2021-05-03 01:45:00|42105.4|41937.4|42088.4|41920.4|42105.4|41937.4|42084.9|41916.9|0
1620006600000|2021-05-03 01:50:00|42078|41910|42095.5|41927.5|42096.2|41928.2|42078|41910|0
1620006900000|2021-05-03 01:55:00|42092.8|41924.8|42083.7|41915.7|42092.8|41924.8|42065.7|41897.7|0
1620007200000|2021-05-03 02:00:00|42078.1|41910.1|42012.6|41844.8|42078.1|41910.1|41998.3|41830.7|0
1620007500000|2021-05-03 02:05:00|42007|41839.4|41936.7|41769.3|42007|41839.4|41936.7|41769.3|0
1620007800000|2021-05-03 02:10:00|41912.8|41745.4|41911.5|41744.1|41930.5|41763.1|41901.7|41734.5|0
1620008100000|2021-05-03 02:15:00|41909.8|41742.4|41878.8|41711.6|41909.8|41742.4|41856.1|41689.1|0
1620008400000|2021-05-03 02:20:00|41880.3|41713.1|41895.5|41728.3|41901.2|41734|41880.3|41713.1|0
1620008700000|2021-05-03 02:25:00|41893.4|41726.2|41920.4|41753|41921.6|41754.2|41859.4|41692.2|0
1620009000000|2021-05-03 02:30:00|41906.2|41739|41891.4|41724.2|41912.1|41744.7|41891.4|41724.2|0
1620009300000|2021-05-03 02:35:00|41886.1|41718.9|41875.3|41708.1|41894.4|41727.2|41875.3|41708.1|0
1620009600000|2021-05-03 02:40:00|41871.6|41704.4|41866.6|41699.4|41877.7|41710.5|41855.1|41688.1|0
1620009900000|2021-05-03 02:45:00|41873.1|41705.9|41854.8|41687.8|41888.6|41721.4|41851.5|41684.5|0
1620010200000|2021-05-03 02:50:00|41851.4|41684.4|41847.6|41680.6|41859.9|41692.7|41847.6|41680.6|0
1620010500000|2021-05-03 02:55:00|41845.9|41678.9|41838.1|41671.1|41850.1|41683.1|41831.3|41664.3|0
1620010800000|2021-05-03 03:00:00|41835.2|41668.2|41880.8|41713.6|41880.8|41713.6|41828|41661|0
1620011100000|2021-05-03 03:05:00|41883.3|41716.1|41861.7|41694.5|41883.3|41716.1|41860.9|41693.7|0
1620011400000|2021-05-03 03:10:00|41866.1|41698.9|41857.6|41690.6|41872.7|41705.5|41845.8|41678.8|0
1620011700000|2021-05-03 03:15:00|41868.7|41701.5|41872.6|41705.4|41878.5|41711.3|41862.3|41695.1|0
1620012000000|2021-05-03 03:20:00|41877.8|41710.6|41844.7|41677.7|41877.8|41710.6|41844.7|41677.7|0
1620012300000|2021-05-03 03:25:00|41852.3|41685.3|41840|41673|41854.3|41687.3|41840|41673|0
1620012600000|2021-05-03 03:30:00|41837.8|41670.8|41789.3|41622.5|41837.8|41670.8|41789.3|41622.5|0
1620012900000|2021-05-03 03:35:00|41787.9|41621.1|41748.8|41582.2|41787.9|41621.1|41743.4|41576.8|0
1620013200000|2021-05-03 03:40:00|41744|41577.4|41730.7|41564.1|41751.9|41585.3|41730.7|41564.1|0
1620013500000|2021-05-03 03:45:00|41741.4|41574.8|41722.5|41555.9|41748|41581.4|41717.5|41550.9|0
1620013800000|2021-05-03 03:50:00|41724.3|41557.7|41723.2|41556.6|41727.6|41561|41719.4|41552.8|0
1620014100000|2021-05-03 03:55:00|41722.3|41555.7|41729|41562.4|41742.5|41575.9|41722.3|41555.7|0
1620014400000|2021-05-03 04:00:00|41723.1|41556.5|41756|41589.4|41757.1|41590.5|41723.1|41556.5|0
1620014700000|2021-05-03 04:05:00|41759.2|41592.4|41762.6|41595.8|41762.6|41595.8|41743.6|41577|0
1620015000000|2021-05-03 04:10:00|41763.4|41596.6|41760|41593.2|41776.9|41610.1|41760|41593.2|0
1620015300000|2021-05-03 04:15:00|41746.2|41579.6|41739.4|41572.8|41754.9|41588.3|41737.7|41571.1|0
1620015600000|2021-05-03 04:20:00|41738.2|41571.6|41716.9|41550.3|41738.2|41571.6|41716.9|41550.3|0
1620015900000|2021-05-03 04:25:00|41722.1|41555.5|41764|41597.2|41770.8|41604|41722.1|41555.5|0
1620016200000|2021-05-03 04:30:00|41772.3|41605.5|41712.3|41545.7|41772.3|41605.5|41712.3|41545.7|0
1620016500000|2021-05-03 04:35:00|41716.9|41550.3|41718.5|41551.9|41732.1|41565.5|41716.9|41550.3|0
1620016800000|2021-05-03 04:40:00|41718.6|41552|41722.4|41555.8|41729.5|41562.9|41718.6|41552|0
1620017100000|2021-05-03 04:45:00|41728.2|41561.6|41750.3|41583.7|41761.6|41594.8|41728.2|41561.6|0
1620017400000|2021-05-03 04:50:00|41741.2|41574.6|41754.7|41588.1|41764.8|41598|41740.7|41574.1|0
1620017700000|2021-05-03 04:55:00|41763|41596.2|41763.5|41596.7|41772.8|41606|41758.5|41591.7|0
1620018000000|2021-05-03 05:00:00|41770.4|41603.6|41792.3|41625.5|41792.3|41625.5|41770.4|41603.6|0
1620018300000|2021-05-03 05:05:00|41795.8|41629|41796.5|41629.7|41803.5|41636.7|41794.1|41627.3|0
1620018600000|2021-05-03 05:10:00|41800.7|41633.9|41814.5|41647.5|41814.5|41647.5|41800.2|41633.4|0
1620018900000|2021-05-03 05:15:00|41809.4|41642.4|41806.4|41639.6|41822.5|41655.5|41802.4|41635.6|0
1620019200000|2021-05-03 05:20:00|41820.2|41653.2|41833.8|41666.8|41833.8|41666.8|41814.8|41647.8|0
1620019500000|2021-05-03 05:25:00|41845.1|41678.1|41825.9|41658.9|41851.2|41684.2|41825.9|41658.9|0
1620019800000|2021-05-03 05:30:00|41827.5|41660.5|41799.6|41632.8|41827.5|41660.5|41787.1|41620.3|0
1620020100000|2021-05-03 05:35:00|41799|41632.2|41804.6|41637.8|41805.1|41638.3|41797.6|41630.8|0
1620020400000|2021-05-03 05:40:00|41802.1|41635.3|41805|41638.2|41808.8|41641.8|41797.4|41630.6|0
1620020700000|2021-05-03 05:45:00|41809.5|41642.5|41811.3|41644.3|41815|41648|41803.8|41637|0
1620021000000|2021-05-03 05:50:00|41805.5|41638.7|41803.9|41637.1|41807.3|41640.5|41800.1|41633.3|0
1620021300000|2021-05-03 05:55:00|41793.2|41626.4|41804.7|41637.9|41815.4|41648.4|41793.2|41626.4|0
1620087000000|2021-05-04 00:10:00|41660.6|41494.2|41702.8|41536.4|41702.8|41536.4|41628.6|41462.4|0
1620087300000|2021-05-04 00:15:00|41712.1|41545.5|41743.4|41576.8|41759.6|41592.8|41703.6|41537.2|0
1620087600000|2021-05-04 00:20:00|41730.8|41564.2|41703.2|41536.8|41730.8|41564.2|41697.3|41530.9|0
1620087900000|2021-05-04 00:25:00|41679.7|41513.3|41697.9|41531.5|41697.9|41531.5|41656.3|41490.1|0
1620088200000|2021-05-04 00:30:00|41688.2|41521.8|41674.1|41507.7|41694.8|41528.4|41665.6|41499.2|0
1620088500000|2021-05-04 00:35:00|41676|41509.6|41723.5|41556.9|41723.5|41556.9|41676|41509.6|0
1620088800000|2021-05-04 00:40:00|41715.5|41548.9|41672.9|41506.5|41715.5|41548.9|41655.4|41489.2|0
1620089100000|2021-05-04 00:45:00|41651.8|41485.6|41653.4|41487.2|41667.2|41500.8|41651.8|41485.6|0
1620089400000|2021-05-04 00:50:00|41649.6|41483.4|41637.9|41471.7|41649.6|41483.4|41609.6|41443.4|0
1620089700000|2021-05-04 00:55:00|41628.8|41462.6|41642|41475.8|41645.3|41479.1|41613.3|41447.1|0
1620090000000|2021-05-04 01:00:00|41646|41479.8|41670.8|41504.4|41674.2|41507.8|41640.6|41474.4|0
1620090300000|2021-05-04 01:05:00|41660.7|41494.3|41663.1|41496.7|41686.8|41520.4|41660.7|41494.3|0
1620090600000|2021-05-04 01:10:00|41660.3|41493.9|41669.4|41503|41687.2|41520.8|41660.3|41493.9|0
1620090900000|2021-05-04 01:15:00|41660.3|41493.9|41683|41516.6|41709.5|41542.9|41658.4|41492|0
1620091200000|2021-05-04 01:20:00|41675.3|41508.9|41641|41474.8|41676.9|41510.5|41641|41474.8|0
1620091500000|2021-05-04 01:25:00|41639.3|41473.1|41638.4|41472.2|41647|41480.8|41619.5|41453.3|0
1620091800000|2021-05-04 01:30:00|41633.8|41467.6|41668.2|41501.8|41668.4|41502|41633.8|41467.6|0
1620092100000|2021-05-04 01:35:00|41663.6|41497.2|41642.7|41476.5|41671.8|41505.4|41634.7|41468.5|0
1620092400000|2021-05-04 01:40:00|41639.9|41473.7|41609.4|41443.2|41639.9|41473.7|41604.4|41438.4|0
1620092700000|2021-05-04 01:45:00|41587.4|41421.4|41514.8|41349|41609.8|41443.6|41514.8|41349|0
1620093000000|2021-05-04 01:50:00|41512.4|41346.6|41558|41392.1|41569.2|41403.2|41512.4|41346.6|0
1620093300000|2021-05-04 01:55:00|41563.1|41397.1|41606.5|41440.5|41617.1|41450.9|41563.1|41397.1|0
1620093600000|2021-05-04 02:00:00|41601.3|41435.3|41610.1|41443.9|41619.3|41453.1|41587.8|41421.8|0
1620093900000|2021-05-04 02:05:00|41603.2|41437.2|41663.4|41497|41663.4|41497|41603.2|41437.2|0
1620094200000|2021-05-04 02:10:00|41672.7|41506.3|41653.1|41486.9|41672.8|41506.4|41651|41484.8|0
1620094500000|2021-05-04 02:15:00|41639.9|41473.7|41644.5|41478.3|41644.5|41478.3|41627.3|41461.1|0
1620094800000|2021-05-04 02:20:00|41653|41486.8|41590.1|41424.1|41653|41486.8|41590.1|41424.1|0
1620095100000|2021-05-04 02:25:00|41599.3|41433.3|41591.3|41425.3|41599.3|41433.3|41575.5|41409.5|0
1620095400000|2021-05-04 02:30:00|41583.5|41417.5|41589.4|41423.4|41595.7|41429.7|41574|41408|0
1620095700000|2021-05-04 02:35:00|41592.8|41426.8|41598.9|41432.9|41604.6|41438.6|41581.5|41415.5|0
1620096000000|2021-05-04 02:40:00|41597.7|41431.7|41583.6|41417.6|41614.9|41448.7|41583.6|41417.6|0
1620096300000|2021-05-04 02:45:00|41584.7|41418.7|41599.2|41433.2|41609.4|41443.2|41584.7|41418.7|0
1620096600000|2021-05-04 02:50:00|41601|41435|41638.7|41472.5|41638.7|41472.5|41598.3|41432.3|0
1620096900000|2021-05-04 02:55:00|41646.5|41480.3|41628.1|41461.9|41646.5|41480.3|41614.5|41448.3|0
1620097200000|2021-05-04 03:00:00|41624.8|41458.6|41640.8|41474.6|41644.4|41478.2|41624.8|41458.6|0
1620097500000|2021-05-04 03:05:00|41642.5|41476.3|41649.3|41483.1|41656.9|41490.7|41642.5|41476.3|0
1620097800000|2021-05-04 03:10:00|41644.3|41478.1|41640.9|41474.7|41645.4|41479.2|41633.7|41467.5|0
1620098100000|2021-05-04 03:15:00|41640|41473.8|41646.7|41480.5|41651.2|41485|41639|41472.8|0
1620098400000|2021-05-04 03:20:00|41636.3|41470.1|41630.8|41464.6|41636.3|41470.1|41625.5|41459.3|0
1620098700000|2021-05-04 03:25:00|41634.8|41468.6|41648.4|41482.2|41650.9|41484.7|41627.7|41461.5|0
1620099000000|2021-05-04 03:30:00|41649.2|41483|41661.4|41495|41678|41511.6|41648.3|41482.1|0
1620099300000|2021-05-04 03:35:00|41655.6|41489.4|41665.1|41498.7|41665.1|41498.7|41645.6|41479.4|0
1620099600000|2021-05-04 03:40:00|41685.9|41519.5|41690.3|41523.9|41709.3|41542.7|41677.8|41511.4|0
1620099900000|2021-05-04 03:45:00|41711.1|41544.5|41727.9|41561.3|41739.7|41573.1|41709.9|41543.3|0
1620100200000|2021-05-04 03:50:00|41723.5|41556.9|41715.8|41549.2|41732.1|41565.5|41715|41548.4|0
1620100500000|2021-05-04 03:55:00|41712.8|41546.2|41707.2|41540.8|41712.8|41546.2|41687.7|41521.3|0
1620100800000|2021-05-04 04:00:00|41707.1|41540.7|41767.9|41601.1|41767.9|41601.1|41707.1|41540.7|0
1620101100000|2021-05-04 04:05:00|41770.1|41603.3|41762.2|41595.4|41773.5|41606.7|41757.4|41590.8|0
1620101400000|2021-05-04 04:10:00|41759.6|41592.8|41774.8|41608|41781.3|41614.5|41759.6|41592.8|0
1620101700000|2021-05-04 04:15:00|41769.3|41602.5|41775.3|41608.5|41779.6|41612.8|41760|41593.2|0
1620102000000|2021-05-04 04:20:00|41788.9|41622.1|41806.8|41640|41813|41646|41788.9|41622.1|0
1620102300000|2021-05-04 04:25:00|41796.3|41629.5|41771.7|41604.9|41798.1|41631.3|41764.7|41597.9|0
1620102600000|2021-05-04 04:30:00|41785|41618.2|41776.9|41610.1|41785|41618.2|41756.1|41589.5|0
1620102900000|2021-05-04 04:35:00|41775.9|41609.1|41785|41618.2|41785|41618.2|41751.2|41584.6|0
1620103200000|2021-05-04 04:40:00|41789.5|41622.7|41802.4|41635.6|41802.4|41635.6|41780.8|41614|0
1620103500000|2021-05-04 04:45:00|41803.4|41636.6|41819.1|41652.1|41836.3|41669.3|41803.4|41636.6|0
1620103800000|2021-05-04 04:50:00|41826.2|41659.2|41828.7|41661.7|41837.9|41670.9|41816.5|41649.5|0
1620104100000|2021-05-04 04:55:00|41844.2|41677.2|41843.7|41676.7|41851.1|41684.1|41827.3|41660.3|0
1620104400000|2021-05-04 05:00:00|41848.1|41681.1|41836.8|41669.8|41848.1|41681.1|41824.9|41657.9|0
1620104700000|2021-05-04 05:05:00|41835|41668|41840.8|41673.8|41847.3|41680.3|41811.9|41644.9|0
1620105000000|2021-05-04 05:10:00|41831.9|41664.9|41782.8|41616|41833.9|41666.9|41782.8|41616|0
1620105300000|2021-05-04 05:15:00|41776.6|41609.8|41815.1|41648.1|41815.1|41648.1|41776.6|41609.8|0
1620105600000|2021-05-04 05:20:00|41804.4|41637.6|41798.3|41631.5|41804.4|41637.6|41790.5|41623.7|0
1620105900000|2021-05-04 05:25:00|41781.1|41614.3|41768.8|41602|41784.3|41617.5|41760.4|41593.6|0
1620106200000|2021-05-04 05:30:00|41772|41605.2|41742.4|41575.8|41781.4|41614.6|41742.4|41575.8|0
1620106500000|2021-05-04 05:35:00|41737.6|41571|41770|41603.2|41770|41603.2|41737.6|41571|0
1620106800000|2021-05-04 05:40:00|41757.9|41591.3|41745.4|41578.8|41757.9|41591.3|41730.2|41563.6|0
1620107100000|2021-05-04 05:45:00|41740.9|41574.3|41799.3|41632.5|41799.3|41632.5|41740.9|41574.3|0
1620107400000|2021-05-04 05:50:00|41788.8|41622|41784.8|41618|41803.6|41636.8|41784.5|41617.7|0
1620107700000|2021-05-04 05:55:00|41782.8|41616|41744.1|41577.5|41784.8|41618|41744.1|41577.5|0
1620173400000|2021-05-05 00:10:00|42003.1|41835.5|42088.4|41920.4|42088.4|41920.4|42003.1|41835.5|0
1620173700000|2021-05-05 00:15:00|42084|41916|42040.2|41872.4|42084|41916|42040.2|41872.4|0
1620174000000|2021-05-05 00:20:00|42061|41893|42091.8|41923.8|42097.8|41929.8|42059.7|41891.7|0
1620174300000|2021-05-05 00:25:00|42100.7|41932.7|42178.4|42010|42182.4|42014|42100.7|41932.7|0
1620174600000|2021-05-05 00:30:00|42165.8|41997.4|42256.2|42087.6|42256.2|42087.6|42165.8|41997.4|0
1620174900000|2021-05-05 00:35:00|42261|42092.2|42287.7|42118.9|42305.3|42136.5|42261|42092.2|0
1620175200000|2021-05-05 00:40:00|42293.5|42124.7|42308.9|42140.1|42308.9|42140.1|42284.2|42115.4|0
1620175500000|2021-05-05 00:45:00|42313|42144|42297.9|42129.1|42333.9|42164.9|42285.5|42116.7|0
1620175800000|2021-05-05 00:50:00|42311.2|42142.2|42327.1|42158.1|42337.3|42168.3|42311.2|42142.2|0
1620176100000|2021-05-05 00:55:00|42325|42156|42335.6|42166.6|42359.7|42190.5|42323|42154|0
1620176400000|2021-05-05 01:00:00|42346.8|42177.8|42342.4|42173.4|42368.6|42199.4|42341.8|42172.8|0
1620176700000|2021-05-05 01:05:00|42341.7|42172.7|42407.4|42238.2|42420.3|42250.9|42341.7|42172.7|0
1620177000000|2021-05-05 01:10:00|42421.8|42252.4|42455.4|42286|42455.4|42286|42404.7|42235.5|0
1620177300000|2021-05-05 01:15:00|42462.5|42292.9|42493.1|42323.5|42493.1|42323.5|42459.4|42290|0
1620177600000|2021-05-05 01:20:00|42495.6|42326|42524.2|42354.4|42524.2|42354.4|42495.6|42326|0
1620177900000|2021-05-05 01:25:00|42513.6|42343.8|42493.6|42324|42513.6|42343.8|42488.5|42318.9|0
1620178200000|2021-05-05 01:30:00|42495.2|42325.6|42516.1|42346.3|42524.9|42355.1|42495.2|42325.6|0
1620178500000|2021-05-05 01:35:00|42518.1|42348.3|42472.1|42302.5|42520.8|42351|42472.1|42302.5|0
1620178800000|2021-05-05 01:40:00|42472.4|42302.8|42445.6|42276.2|42475.3|42305.7|42444.8|42275.4|0
1620179100000|2021-05-05 01:45:00|42433.6|42264.2|42413.7|42244.3|42433.8|42264.4|42411.6|42242.2|0
1620179400000|2021-05-05 01:50:00|42413.9|42244.5|42468.4|42298.8|42468.4|42298.8|42410.1|42240.7|0
1620179700000|2021-05-05 01:55:00|42459.1|42289.7|42431.9|42262.5|42459.1|42289.7|42431.9|42262.5|0
1620180000000|2021-05-05 02:00:00|42433.9|42264.5|42396.3|42227.1|42443.3|42273.9|42395.2|42226|0
1620180300000|2021-05-05 02:05:00|42394|42224.8|42367.2|42198|42394.7|42225.5|42367.2|42198|0
1620180600000|2021-05-05 02:10:00|42371.5|42202.3|42369.4|42200.2|42372|42202.8|42363.3|42194.1|0
1620180900000|2021-05-05 02:15:00|42369.2|42200|42375.4|42206.2|42394.5|42225.3|42369.2|42200|0
1620181200000|2021-05-05 02:20:00|42374.4|42205.2|42356.3|42187.3|42375.8|42206.6|42356.3|42187.3|0
1620181500000|2021-05-05 02:25:00|42358.5|42189.5|42332.5|42163.5|42362.3|42193.1|42332.5|42163.5|0
1620181800000|2021-05-05 02:30:00|42336.3|42167.3|42338.4|42169.4|42345.6|42176.6|42336.3|42167.3|0
1620182100000|2021-05-05 02:35:00|42341.6|42172.6|42310.4|42141.4|42341.6|42172.6|42310.4|42141.4|0
1620182400000|2021-05-05 02:40:00|42314.2|42145.2|42321.1|42152.1|42321.1|42152.1|42303.9|42135.1|0
1620182700000|2021-05-05 02:45:00|42318.7|42149.7|42330.4|42161.4|42338|42169|42313.9|42144.9|0
1620183000000|2021-05-05 02:50:00|42326.2|42157.2|42339.1|42170.1|42344.2|42175.2|42326.2|42157.2|0
1620183300000|2021-05-05 02:55:00|42335.9|42166.9|42303.4|42134.6|42335.9|42166.9|42303.4|42134.6|0
1620183600000|2021-05-05 03:00:00|42308.4|42139.6|42285|42116.2|42308.4|42139.6|42285|42116.2|0
1620183900000|2021-05-05 03:05:00|42277.6|42108.8|42264.1|42095.3|42277.6|42108.8|42256.3|42087.7|0
1620184200000|2021-05-05 03:10:00|42269.3|42100.5|42254.9|42086.3|42269.3|42100.5|42244.5|42075.9|0
1620184500000|2021-05-05 03:15:00|42264.4|42095.6|42263.1|42094.3|42288.9|42120.1|42263.1|42094.3|0
1620184800000|2021-05-05 03:20:00|42267|42098.2|42295.7|42126.9|42300|42131.2|42267|42098.2|0
1620185100000|2021-05-05 03:25:00|42296.7|42127.9|42283|42114.2|42303.2|42134.4|42280.5|42111.7|0
1620185400000|2021-05-05 03:30:00|42281.7|42112.9|42254.3|42085.7|42302.8|42134|42254.3|42085.7|0
1620185700000|2021-05-05 03:35:00|42252.2|42083.6|42251.5|42082.9|42258.8|42090.2|42238.1|42069.5|0
1620186000000|2021-05-05 03:40:00|42250.2|42081.6|42248|42079.4|42256.5|42087.9|42246.2|42077.6|0
1620186300000|2021-05-05 03:45:00|42248.2|42079.6|42235.6|42067|42248.7|42080.1|42229.8|42061.2|0
1620186600000|2021-05-05 03:50:00|42230.1|42061.5|42228.7|42060.1|42240.8|42072.2|42227.3|42058.7|0
1620186900000|2021-05-05 03:55:00|42245.5|42076.9|42256|42087.4|42256|42087.4|42242.1|42073.5|0
1620187200000|2021-05-05 04:00:00|42242.7|42074.1|42228.8|42060.2|42255.3|42086.7|42228.8|42060.2|0
1620187500000|2021-05-05 04:05:00|42229.4|42060.8|42226.2|42057.6|42240.9|42072.3|42226.2|42057.6|0
1620187800000|2021-05-05 04:10:00|42232|42063.4|42227.6|42059|42237.8|42069.2|42227|42058.4|0
1620188100000|2021-05-05 04:15:00|42229.1|42060.5|42211.2|42042.6|42232.7|42064.1|42211.2|42042.6|0
1620188400000|2021-05-05 04:20:00|42212.2|42043.6|42237|42068.4|42237|42068.4|42212.2|42043.6|0
1620188700000|2021-05-05 04:25:00|42228.7|42060.1|42239.5|42070.9|42246.5|42077.9|42228.7|42060.1|0
1620189000000|2021-05-05 04:30:00|42248|42079.4|42228|42059.4|42248|42079.4|42222.9|42054.3|0
1620189300000|2021-05-05 04:35:00|42237.1|42068.5|42241.2|42072.6|42242.2|42073.6|42234.8|42066.2|0
1620189600000|2021-05-05 04:40:00|42239.1|42070.5|42232.8|42064.2|42255.2|42086.6|42232.8|42064.2|0
1620189900000|2021-05-05 04:45:00|42236.8|42068.2|42284.3|42115.5|42285.6|42116.8|42236.8|42068.2|0
1620190200000|2021-05-05 04:50:00|42287.3|42118.5|42299|42130.2|42305.9|42137.1|42283.1|42114.3|0
1620190500000|2021-05-05 04:55:00|42308.4|42139.6|42305.9|42137.1|42325.9|42156.9|42305.9|42137.1|0
1620190800000|2021-05-05 05:00:00|42306.5|42137.7|42315.2|42146.2|42316.3|42147.3|42306.5|42137.7|0
1620191100000|2021-05-05 05:05:00|42314.7|42145.7|42288.5|42119.7|42314.7|42145.7|42288.5|42119.7|0
1620191400000|2021-05-05 05:10:00|42291.3|42122.5|42255.8|42087.2|42293.6|42124.8|42248|42079.4|0
1620191700000|2021-05-05 05:15:00|42244.9|42076.3|42263.1|42094.3|42263.1|42094.3|42233.4|42064.8|0
1620192000000|2021-05-05 05:20:00|42254.3|42085.7|42252.3|42083.7|42258.9|42090.3|42250.1|42081.5|0
1620192300000|2021-05-05 05:25:00|42254.5|42085.9|42221.8|42053.2|42254.5|42085.9|42221.8|42053.2|0
1620192600000|2021-05-05 05:30:00|42221.7|42053.1|42210|42041.4|42221.7|42053.1|42210|42041.4|0
1620192900000|2021-05-05 05:35:00|42212.8|42044.2|42191.6|42023.2|42212.8|42044.2|42191.4|42023|0
1620193200000|2021-05-05 05:40:00|42194|42025.6|42202.1|42033.7|42204.9|42036.5|42194|42025.6|0
1620193500000|2021-05-05 05:45:00|42200.5|42032.1|42210.3|42041.7|42211|42042.4|42200.5|42032.1|0
1620193800000|2021-05-05 05:50:00|42206.6|42038.2|42211.8|42043.2|42211.8|42043.2|42199|42030.6|0
1620194100000|2021-05-05 05:55:00|42209.9|42041.3|42213.2|42044.6|42213.2|42044.6|42190.3|42021.9|0
1620259800000|2021-05-06 00:10:00|42357.5|42188.5|42194|42025.6|42357.5|42188.5|42194|42025.6|0
1620260100000|2021-05-06 00:15:00|42228.8|42060.2|42185.1|42016.7|42251.4|42082.8|42185.1|42016.7|0
1620260400000|2021-05-06 00:20:00|42176.7|42008.3|42140.3|41972.1|42184.6|42016.2|42069.6|41901.6|0
1620260700000|2021-05-06 00:25:00|42115.3|41947.1|42147|41978.8|42147|41978.8|42090.9|41922.9|0
1620261000000|2021-05-06 00:30:00|42151.5|41983.3|42127.2|41959|42151.5|41983.3|42126.3|41958.1|0
1620261300000|2021-05-06 00:35:00|42130.8|41962.6|42127.4|41959.2|42141.8|41973.6|42118.9|41950.7|0
1620261600000|2021-05-06 00:40:00|42127.3|41959.1|42092.2|41924.2|42134.7|41966.5|42092.2|41924.2|0
1620261900000|2021-05-06 00:45:00|42092.8|41924.8|42044.1|41876.3|42092.8|41924.8|42036.3|41868.5|0
1620262200000|2021-05-06 00:50:00|42046.1|41878.3|42000.6|41833|42072|41904|42000.6|41833|0
1620262500000|2021-05-06 00:55:00|41997.6|41830|41929.5|41762.1|41997.6|41830|41929.5|41762.1|0
1620262800000|2021-05-06 01:00:00|41919.7|41752.3|41889.2|41722|41946.1|41778.7|41860.4|41693.2|0
1620263100000|2021-05-06 01:05:00|41896.4|41729.2|41820.5|41653.5|41896.4|41729.2|41813.9|41646.9|0
1620263400000|2021-05-06 01:10:00|41834.7|41667.7|41830.9|41663.9|41864.8|41697.6|41820.1|41653.1|0
1620263700000|2021-05-06 01:15:00|41843.2|41676.2|41860.2|41693|41867.2|41700|41841|41674|0
1620264000000|2021-05-06 01:20:00|41884.2|41717|41837.3|41670.3|41894.7|41727.5|41837.3|41670.3|0
1620264300000|2021-05-06 01:25:00|41852.3|41685.3|41834|41667|41889.6|41722.4|41834|41667|0
1620264600000|2021-05-06 01:30:00|41850.1|41683.1|41822.4|41655.4|41879.8|41712.6|41822.4|41655.4|0
1620264900000|2021-05-06 01:35:00|41822.8|41655.8|41839.5|41672.5|41852.5|41685.5|41822.8|41655.8|0
1620265200000|2021-05-06 01:40:00|41850.6|41683.6|41791|41624.2|41850.6|41683.6|41784.5|41617.7|0
1620265500000|2021-05-06 01:45:00|41790.6|41623.8|41759.7|41592.9|41795|41628.2|41758.9|41592.1|0
1620265800000|2021-05-06 01:50:00|41775|41608.2|41839.1|41672.1|41839.1|41672.1|41775|41608.2|0
1620266100000|2021-05-06 01:55:00|41844.8|41677.8|41869|41701.8|41869|41701.8|41843.4|41676.4|0
1620266400000|2021-05-06 02:00:00|41882.9|41715.7|41861.9|41694.7|41886|41718.8|41861.9|41694.7|0
1620266700000|2021-05-06 02:05:00|41866.9|41699.7|41828.9|41661.9|41866.9|41699.7|41826.6|41659.6|0
1620267000000|2021-05-06 02:10:00|41833.8|41666.8|41916.8|41749.4|41919.1|41751.7|41827.4|41660.4|0
1620267300000|2021-05-06 02:15:00|41917.7|41750.3|41909.9|41742.5|41918|41750.6|41892.1|41724.9|0
1620267600000|2021-05-06 02:20:00|41903|41735.8|41950.8|41783.4|41950.8|41783.4|41900.4|41733.2|0
1620267900000|2021-05-06 02:25:00|41954.2|41786.8|42075.1|41907.1|42075.1|41907.1|41954.2|41786.8|0
1620268200000|2021-05-06 02:30:00|42068.2|41900.2|42045.8|41878|42074.7|41906.7|42032.8|41865|0
1620268500000|2021-05-06 02:35:00|42040.9|41873.1|42008|41840.4|42040.9|41873.1|41995.5|41827.9|0
1620268800000|2021-05-06 02:40:00|42013.2|41845.4|42001.1|41833.5|42045.6|41877.8|42000.8|41833.2|0
1620269100000|2021-05-06 02:45:00|41995.9|41828.3|42010.6|41842.8|42044.6|41876.8|41986.6|41819|0
1620269400000|2021-05-06 02:50:00|42016|41848.2|42097.9|41929.9|42097.9|41929.9|42013.6|41845.8|0
1620269700000|2021-05-06 02:55:00|42127.9|41959.7|42122.9|41954.7|42142.4|41974.2|42098.3|41930.3|0
1620270000000|2021-05-06 03:00:00|42116.8|41948.6|42109.6|41941.4|42130|41961.8|42095.4|41927.4|0
1620270300000|2021-05-06 03:05:00|42105.1|41937.1|42091.3|41923.3|42111.6|41943.4|42088.2|41920.2|0
1620270600000|2021-05-06 03:10:00|42096.7|41928.7|42121.6|41953.4|42121.6|41953.4|42096.7|41928.7|0
1620270900000|2021-05-06 03:15:00|42129.6|41961.4|42125|41956.8|42133.5|41965.3|42113.4|41945.2|0
1620271200000|2021-05-06 03:20:00|42120.5|41952.3|42115.4|41947.2|42125|41956.8|42096.1|41928.1|0
1620271500000|2021-05-06 03:25:00|42100.5|41932.5|42143.7|41975.5|42152.6|41984.4|42100.5|41932.5|0
1620271800000|2021-05-06 03:30:00|42129|41960.8|42112.6|41944.4|42129|41960.8|42105.9|41937.9|0
1620272100000|2021-05-06 03:35:00|42116|41947.8|42141.5|41973.3|42141.5|41973.3|42114|41945.8|0
1620272400000|2021-05-06 03:40:00|42136.4|41968.2|42107.2|41939.2|42136.4|41968.2|42105.4|41937.4|0
1620272700000|2021-05-06 03:45:00|42114|41945.8|42096.8|41928.8|42118.2|41950|42096.8|41928.8|0
1620273000000|2021-05-06 03:50:00|42091.5|41923.5|42092|41924|42106.5|41938.5|42085.2|41917.2|0
1620273300000|2021-05-06 03:55:00|42094.7|41926.7|42056|41888.2|42094.7|41926.7|42055.7|41887.9|0
1620273600000|2021-05-06 04:00:00|42055.4|41887.6|42060.2|41892.2|42060.3|41892.3|42055.4|41887.6|0
1620273900000|2021-05-06 04:05:00|42063.3|41895.3|42064.5|41896.5|42068.3|41900.3|42061.9|41893.9|0
1620274200000|2021-05-06 04:10:00|42083.7|41915.7|42135.6|41967.4|42135.6|41967.4|42079.3|41911.3|0
1620274500000|2021-05-06 04:15:00|42130.9|41962.7|42120.2|41952|42138|41969.8|42112.3|41944.1|0
1620274800000|2021-05-06 04:20:00|42112.2|41944|42092.6|41924.6|42139.6|41971.4|42089.6|41921.6|0
1620275100000|2021-05-06 04:25:00|42089.8|41921.8|42060.1|41892.1|42089.8|41921.8|42054.7|41886.9|0
1620275400000|2021-05-06 04:30:00|42054.4|41886.6|42004.6|41837|42054.4|41886.6|42000.7|41833.1|0
1620275700000|2021-05-06 04:35:00|42009.4|41841.6|41954.7|41787.3|42009.4|41841.6|41954.7|41787.3|0
1620276000000|2021-05-06 04:40:00|41949.4|41782|41953.7|41786.3|41965.8|41798.2|41931.9|41764.5|0
1620276300000|2021-05-06 04:45:00|41947.9|41780.5|41945.2|41777.8|41957.4|41790|41931.4|41764|0
1620276600000|2021-05-06 04:50:00|41946.7|41779.3|41925.8|41758.4|41959.6|41792|41925.8|41758.4|0
1620276900000|2021-05-06 04:55:00|41928.8|41761.4|41897.4|41730.2|41928.8|41761.4|41882|41714.8|0
1620277200000|2021-05-06 05:00:00|41901.8|41734.6|41914.5|41747.1|41930.4|41763|41901.8|41734.6|0
1620277500000|2021-05-06 05:05:00|41909.7|41742.3|41905.7|41738.5|41916.3|41748.9|41900.3|41733.1|0
1620277800000|2021-05-06 05:10:00|41904.6|41737.4|41920.1|41752.7|41920.1|41752.7|41897.7|41730.5|0
1620278100000|2021-05-06 05:15:00|41924.2|41756.8|41923.4|41756|41942.1|41774.7|41923.4|41756|0
1620278400000|2021-05-06 05:20:00|41914.4|41747|41896.6|41729.4|41916.9|41749.5|41882.1|41714.9|0
1620278700000|2021-05-06 05:25:00|41902.4|41735.2|41937.7|41770.3|41937.7|41770.3|41902.4|41735.2|0
1620279000000|2021-05-06 05:30:00|41920.9|41753.5|41936.7|41769.3|41948.5|41781.1|41920.9|41753.5|0
1620279300000|2021-05-06 05:35:00|41933.8|41766.4|41963.7|41796.1|41963.7|41796.1|41933.8|41766.4|0
1620279600000|2021-05-06 05:40:00|41963|41795.4|41920.8|41753.4|41975.5|41807.9|41920.8|41753.4|0
1620279900000|2021-05-06 05:45:00|41915.5|41748.1|41919.4|41752|41919.4|41752|41906.4|41739.2|0
1620280200000|2021-05-06 05:50:00|41926.8|41759.4|41948|41780.6|41948|41780.6|41913.8|41746.4|0
1620280500000|2021-05-06 05:55:00|41947.7|41780.3|41936.7|41769.3|41992.5|41824.9|41936.1|41768.7|0
1620346200000|2021-05-07 00:10:00|41590.7|41424.7|41557.6|41391.8|41617.2|41451|41510.2|41344.4|0
1620346500000|2021-05-07 00:15:00|41594.7|41428.7|41663.7|41497.3|41675.5|41509.1|41574.8|41408.8|0
1620346800000|2021-05-07 00:20:00|41662.4|41496|41754.3|41587.7|41754.3|41587.7|41605.4|41439.4|0
1620347100000|2021-05-07 00:25:00|41771.1|41604.3|41818.5|41651.5|41818.5|41651.5|41771.1|41604.3|0
1620347400000|2021-05-07 00:30:00|41826.5|41659.5|41818.4|41651.4|41850.2|41683.2|41787.1|41620.3|0
1620347700000|2021-05-07 00:35:00|41820.9|41653.9|41844.2|41677.2|41851|41684|41814.7|41647.7|0
1620348000000|2021-05-07 00:40:00|41830.3|41663.3|41826.7|41659.7|41830.3|41663.3|41805.3|41638.5|0
1620348300000|2021-05-07 00:45:00|41843.8|41676.8|41853.8|41686.8|41865.4|41698.2|41842.3|41675.3|0
1620348600000|2021-05-07 00:50:00|41858.4|41691.4|41844.2|41677.2|41860.6|41693.4|41833.5|41666.5|0
1620348900000|2021-05-07 00:55:00|41844.1|41677.1|41839.4|41672.4|41853.9|41686.9|41833.6|41666.6|0
1620349200000|2021-05-07 01:00:00|41841.9|41674.9|41907|41739.8|41920|41752.6|41841.9|41674.9|0
1620349500000|2021-05-07 01:05:00|41919|41751.6|41937.3|41769.9|41968.9|41801.3|41903.4|41736.2|0
1620349800000|2021-05-07 01:10:00|41948.5|41781.1|41973|41805.4|41973|41805.4|41916.5|41749.1|0
1620350100000|2021-05-07 01:15:00|41946.4|41779|41930.8|41763.4|41963.9|41796.3|41930.8|41763.4|0
1620350400000|2021-05-07 01:20:00|41931.1|41763.7|41905.9|41738.7|41932.9|41765.5|41888.6|41721.4|0
1620350700000|2021-05-07 01:25:00|41914.9|41747.5|41924.4|41757|41924.9|41757.5|41891.3|41724.1|0
1620351000000|2021-05-07 01:30:00|41927|41759.6|41895.1|41727.9|41931.9|41764.5|41877.6|41710.4|0
1620351300000|2021-05-07 01:35:00|41885|41717.8|41835.4|41668.4|41885|41717.8|41835.4|41668.4|0
1620351600000|2021-05-07 01:40:00|41821.3|41654.3|41839.3|41672.3|41867.4|41700.2|41810|41643|0
1620351900000|2021-05-07 01:45:00|41822.1|41655.1|41851.2|41684.2|41851.9|41684.9|41812.8|41645.8|0
1620352200000|2021-05-07 01:50:00|41856.3|41689.3|41896.7|41729.5|41896.9|41729.7|41848.1|41681.1|0
1620352500000|2021-05-07 01:55:00|41890.3|41723.1|41852.4|41685.4|41893|41725.8|41842.7|41675.7|0
1620352800000|2021-05-07 02:00:00|41843.2|41676.2|41839.8|41672.8|41881.3|41714.1|41836.7|41669.7|0
1620353100000|2021-05-07 02:05:00|41854.2|41687.2|41893.5|41726.3|41893.5|41726.3|41851.3|41684.3|0
1620353400000|2021-05-07 02:10:00|41887.4|41720.2|41880.9|41713.7|41887.4|41720.2|41864.8|41697.6|0
1620353700000|2021-05-07 02:15:00|41880.2|41713|41867.3|41700.1|41880.2|41713|41845.9|41678.9|0
1620354000000|2021-05-07 02:20:00|41870|41702.8|41881.3|41714.1|41901.2|41734|41870|41702.8|0
1620354300000|2021-05-07 02:25:00|41899.1|41731.9|41849.1|41682.1|41899.1|41731.9|41849.1|41682.1|0
1620354600000|2021-05-07 02:30:00|41839.3|41672.3|41873.5|41706.3|41876|41708.8|41836.1|41669.1|0
1620354900000|2021-05-07 02:35:00|41870.4|41703.2|41849.9|41682.9|41880.9|41713.7|41849.9|41682.9|0
1620355200000|2021-05-07 02:40:00|41860.4|41693.2|41834.3|41667.3|41860.4|41693.2|41823.9|41656.9|0
1620355500000|2021-05-07 02:45:00|41846.1|41679.1|41820.7|41653.7|41852.7|41685.7|41809.1|41642.1|0
1620355800000|2021-05-07 02:50:00|41820.9|41653.9|41790.2|41623.4|41820.9|41653.9|41790.2|41623.4|0
1620356100000|2021-05-07 02:55:00|41791.1|41624.3|41812.4|41645.4|41823.3|41656.3|41776.7|41609.9|0
1620356400000|2021-05-07 03:00:00|41808.9|41641.9|41779.3|41612.5|41816.2|41649.2|41779.3|41612.5|0
1620356700000|2021-05-07 03:05:00|41779.1|41612.3|41753.6|41587|41779.1|41612.3|41753.6|41587|0
1620357000000|2021-05-07 03:10:00|41759.1|41592.3|41757.8|41591.2|41776.4|41609.6|41757.8|41591.2|0
1620357300000|2021-05-07 03:15:00|41740.9|41574.3|41740.6|41574|41746.6|41580|41730.3|41563.7|0
1620357600000|2021-05-07 03:20:00|41749.9|41583.3|41733.8|41567.2|41763.7|41596.9|41730.2|41563.6|0
1620357900000|2021-05-07 03:25:00|41733.1|41566.5|41743.4|41576.8|41745.1|41578.5|41720.7|41554.1|0
1620358200000|2021-05-07 03:30:00|41743.1|41576.5|41733.4|41566.8|41743.1|41576.5|41716.7|41550.1|0
1620358500000|2021-05-07 03:35:00|41729.7|41563.1|41734.7|41568.1|41734.7|41568.1|41714.3|41547.7|0
1620358800000|2021-05-07 03:40:00|41734.2|41567.6|41724.5|41557.9|41740.4|41573.8|41714.3|41547.7|0
1620359100000|2021-05-07 03:45:00|41722.3|41555.7|41727.6|41561|41732.2|41565.6|41708.5|41541.9|0
1620359400000|2021-05-07 03:50:00|41743.1|41576.5|41770.7|41603.9|41776|41609.2|41743.1|41576.5|0
1620359700000|2021-05-07 03:55:00|41765.8|41599|41753.1|41586.5|41766.2|41599.4|41753.1|41586.5|0
1620360000000|2021-05-07 04:00:00|41753.8|41587.2|41734.3|41567.7|41755.7|41589.1|41734.3|41567.7|0
1620360300000|2021-05-07 04:05:00|41737|41570.4|41719.9|41553.3|41744.3|41577.7|41715.5|41548.9|0
1620360600000|2021-05-07 04:10:00|41730|41563.4|41703|41536.6|41730|41563.4|41703|41536.6|0
1620360900000|2021-05-07 04:15:00|41700.8|41534.4|41715.5|41548.9|41720.1|41553.5|41700.8|41534.4|0
1620361200000|2021-05-07 04:20:00|41718.8|41552.2|41712.9|41546.3|41730.9|41564.3|41709.4|41542.8|0
1620361500000|2021-05-07 04:25:00|41719.1|41552.5|41708.9|41542.3|41719.1|41552.5|41694.8|41528.4|0
1620361800000|2021-05-07 04:30:00|41709.8|41543.2|41718.3|41551.7|41719.3|41552.7|41708.5|41541.9|0
1620362100000|2021-05-07 04:35:00|41718|41551.4|41692.2|41525.8|41722.2|41555.6|41692.2|41525.8|0
1620362400000|2021-05-07 04:40:00|41699.7|41533.3|41698.8|41532.4|41708.9|41542.3|41698.8|41532.4|0
1620362700000|2021-05-07 04:45:00|41699|41532.6|41708.1|41541.7|41708.1|41541.7|41699|41532.6|0
1620363000000|2021-05-07 04:50:00|41709.5|41542.9|41682.1|41515.7|41709.5|41542.9|41676.7|41510.3|0
1620363300000|2021-05-07 04:55:00|41680.9|41514.5|41657.2|41491|41688.8|41522.4|41652.1|41485.9|0
1620363600000|2021-05-07 05:00:00|41658.8|41492.4|41660.1|41493.7|41670.3|41503.9|41653.1|41486.9|0
1620363900000|2021-05-07 05:05:00|41654.8|41488.6|41648.8|41482.6|41654.8|41488.6|41644.1|41477.9|0
1620364200000|2021-05-07 05:10:00|41648.6|41482.4|41638.5|41472.3|41648.6|41482.4|41624.9|41458.7|0
1620364500000|2021-05-07 05:15:00|41637.4|41471.2|41635.7|41469.5|41641.3|41475.1|41632|41465.8|0
1620364800000|2021-05-07 05:20:00|41633.1|41466.9|41579|41413|41633.1|41466.9|41558.5|41392.5|0
1620365100000|2021-05-07 05:25:00|41577.2|41411.2|41565.7|41399.7|41577.2|41411.2|41557.6|41391.8|0
1620365400000|2021-05-07 05:30:00|41578.6|41412.6|41577.6|41411.6|41590.1|41424.1|41574.8|41408.8|0
1620365700000|2021-05-07 05:35:00|41578.3|41412.3|41630.2|41464|41630.2|41464|41576.8|41410.8|0
1620366000000|2021-05-07 05:40:00|41626|41459.8|41659.8|41493.4|41674.6|41508.2|41626|41459.8|0
1620366300000|2021-05-07 05:45:00|41660.1|41493.7|41651.3|41485.1|41673|41506.6|41649.9|41483.7|0
1620366600000|2021-05-07 05:50:00|41642.5|41476.3|41570.9|41404.9|41642.5|41476.3|41570.9|41404.9|0
1620366900000|2021-05-07 05:55:00|41571.2|41405.2|41577.7|41411.7|41577.7|41411.7|41519|41353.2|0
1620605400000|2021-05-10 00:10:00|41511|41345.2|41468.2|41302.6|41597|41431|41449.1|41283.7|0
1620605700000|2021-05-10 00:15:00|41501.6|41336|41470.4|41304.8|41501.9|41336.3|41459.4|41293.8|0
1620606000000|2021-05-10 00:20:00|41468.8|41303.2|41641.2|41475|41641.2|41475|41468.8|41303.2|0
1620606300000|2021-05-10 00:25:00|41620.4|41454.2|41551.2|41385.4|41620.4|41454.2|41545.4|41379.6|0
1620606600000|2021-05-10 00:30:00|41550.7|41384.9|41550|41384.2|41575.8|41409.8|41537.7|41371.9|0
1620606900000|2021-05-10 00:35:00|41551.2|41385.4|41605|41439|41631.7|41465.5|41551.2|41385.4|0
1620607200000|2021-05-10 00:40:00|41602.5|41436.5|41586|41420|41634|41467.8|41586|41420|0
1620607500000|2021-05-10 00:45:00|41571.2|41405.2|41503.2|41337.6|41571.2|41405.2|41503.2|41337.6|0
1620607800000|2021-05-10 00:50:00|41506|41340.4|41532.4|41366.6|41532.4|41366.6|41497.4|41331.8|0
1620608100000|2021-05-10 00:55:00|41532.6|41366.8|41485|41319.4|41532.6|41366.8|41485|41319.4|0
1620608400000|2021-05-10 01:00:00|41472.3|41306.7|41564.5|41398.5|41574.7|41408.7|41472.3|41306.7|0
1620608700000|2021-05-10 01:05:00|41568.8|41402.8|41567.6|41401.6|41568.8|41402.8|41553.7|41387.9|0
1620609000000|2021-05-10 01:10:00|41576.4|41410.4|41587.4|41421.4|41587.4|41421.4|41570.8|41404.8|0
1620609300000|2021-05-10 01:15:00|41583.2|41417.2|41663.7|41497.3|41663.7|41497.3|41583.2|41417.2|0
1620609600000|2021-05-10 01:20:00|41639.5|41473.3|41689.4|41523|41689.4|41523|41634.4|41468.2|0
1620609900000|2021-05-10 01:25:00|41705.1|41538.7|41702.8|41536.4|41705.1|41538.7|41684.1|41517.7|0
1620610200000|2021-05-10 01:30:00|41681.1|41514.7|41776.9|41610.1|41776.9|41610.1|41681.1|41514.7|0
1620610500000|2021-05-10 01:35:00|41766.2|41599.4|41714.6|41548|41766.2|41599.4|41701.7|41535.3|0
1620610800000|2021-05-10 01:40:00|41704|41537.6|41735|41568.4|41753.1|41586.5|41696.6|41530.2|0
1620611100000|2021-05-10 01:45:00|41720.5|41553.9|41723|41556.4|41723|41556.4|41696.8|41530.4|0
1620611400000|2021-05-10 01:50:00|41723.1|41556.5|41741|41574.4|41741|41574.4|41719.9|41553.3|0
1620611700000|2021-05-10 01:55:00|41756.3|41589.7|41697.8|41531.4|41771.7|41604.9|41697.8|41531.4|0
1620612000000|2021-05-10 02:00:00|41697|41530.6|41696.7|41530.3|41725.6|41559|41690.1|41523.7|0
1620612300000|2021-05-10 02:05:00|41698.8|41532.4|41757.5|41590.9|41772.4|41605.6|41698.8|41532.4|0
1620612600000|2021-05-10 02:10:00|41736.1|41569.5|41736.9|41570.3|41759.3|41592.5|41736.1|41569.5|0
1620612900000|2021-05-10 02:15:00|41726.1|41559.5|41749.7|41583.1|41749.7|41583.1|41712.3|41545.7|0
1620613200000|2021-05-10 02:20:00|41733.5|41566.9|41693.8|41527.4|41733.8|41567.2|41683.8|41517.4|0
1620613500000|2021-05-10 02:25:00|41697.6|41531.2|41662.1|41495.7|41705.9|41539.5|41662.1|41495.7|0
1620613800000|2021-05-10 02:30:00|41663.7|41497.3|41638.9|41472.7|41690|41523.6|41638.9|41472.7|0
1620614100000|2021-05-10 02:35:00|41644.4|41478.2|41673.7|41507.3|41681.9|41515.5|41634.1|41467.9|0
1620614400000|2021-05-10 02:40:00|41668.3|41501.9|41669.2|41502.8|41671.8|41505.4|41658.6|41492.2|0
1620614700000|2021-05-10 02:45:00|41669.9|41503.5|41667.7|41501.3|41669.9|41503.5|41663.3|41496.9|0
1620615000000|2021-05-10 02:50:00|41703|41536.6|41727.9|41561.3|41730|41563.4|41690.7|41524.3|0
1620615300000|2021-05-10 02:55:00|41723.2|41556.6|41708.7|41542.1|41732.5|41565.9|41708.7|41542.1|0
1620615600000|2021-05-10 03:00:00|41703.5|41537.1|41735.2|41568.6|41736.9|41570.3|41695.3|41528.9|0
1620615900000|2021-05-10 03:05:00|41727.4|41560.8|41685.6|41519.2|41727.4|41560.8|41685.6|41519.2|0
1620616200000|2021-05-10 03:10:00|41684.5|41518.1|41675.2|41508.8|41684.5|41518.1|41659.8|41493.4|0
1620616500000|2021-05-10 03:15:00|41674.2|41507.8|41627.3|41461.1|41674.2|41507.8|41627.3|41461.1|0
1620616800000|2021-05-10 03:20:00|41630.4|41464.2|41636.7|41470.5|41636.8|41470.6|41620.2|41454|0
1620617100000|2021-05-10 03:25:00|41626|41459.8|41610.2|41444|41626|41459.8|41596|41430|0
1620617400000|2021-05-10 03:30:00|41612.4|41446.2|41598.4|41432.4|41614|41447.8|41591.4|41425.4|0
1620617700000|2021-05-10 03:35:00|41614.3|41448.1|41580|41414|41614.3|41448.1|41580|41414|0
1620618000000|2021-05-10 03:40:00|41571.3|41405.3|41547.6|41381.8|41573.4|41407.4|41547.6|41381.8|0
1620618300000|2021-05-10 03:45:00|41584.3|41418.3|41541.5|41375.7|41584.3|41418.3|41541.5|41375.7|0
1620618600000|2021-05-10 03:50:00|41568.1|41402.1|41589.8|41423.8|41595.5|41429.5|41560.2|41394.2|0
1620618900000|2021-05-10 03:55:00|41590|41424|41582.8|41416.8|41596.9|41430.9|41579.3|41413.3|0
1620619200000|2021-05-10 04:00:00|41583.2|41417.2|41570.4|41404.4|41583.2|41417.2|41558.6|41392.6|0
1620619500000|2021-05-10 04:05:00|41574.8|41408.8|41597.3|41431.3|41597.3|41431.3|41574.8|41408.8|0
1620619800000|2021-05-10 04:10:00|41597.4|41431.4|41605.7|41439.7|41611|41444.8|41594.8|41428.8|0
1620620100000|2021-05-10 04:15:00|41606.9|41440.9|41596.5|41430.5|41610.2|41444|41595.8|41429.8|0
1620620400000|2021-05-10 04:20:00|41596.2|41430.2|41592.6|41426.6|41596.2|41430.2|41592.5|41426.5|0
1620620700000|2021-05-10 04:25:00|41594.4|41428.4|41601.5|41435.5|41603.3|41437.3|41583.4|41417.4|0
1620621000000|2021-05-10 04:30:00|41599.2|41433.2|41597|41431|41599.2|41433.2|41587.4|41421.4|0
1620621300000|2021-05-10 04:35:00|41594.9|41428.9|41587.8|41421.8|41596.2|41430.2|41582.1|41416.1|0
1620621600000|2021-05-10 04:40:00|41589.1|41423.1|41603.5|41437.5|41603.5|41437.5|41588.1|41422.1|0
1620621900000|2021-05-10 04:45:00|41629.7|41463.5|41627.6|41461.4|41629.7|41463.5|41605.3|41439.3|0
1620622200000|2021-05-10 04:50:00|41630.7|41464.5|41587.9|41421.9|41630.7|41464.5|41581|41415|0
1620622500000|2021-05-10 04:55:00|41588.5|41422.5|41597|41431|41608.7|41442.5|41588.5|41422.5|0
1620622800000|2021-05-10 05:00:00|41600.4|41434.4|41598.3|41432.3|41611|41444.8|41582.2|41416.2|0
1620623100000|2021-05-10 05:05:00|41602.4|41436.4|41587.1|41421.1|41602.4|41436.4|41585.3|41419.3|0
1620623400000|2021-05-10 05:10:00|41574.6|41408.6|41587.9|41421.9|41587.9|41421.9|41569.4|41403.4|0
1620623700000|2021-05-10 05:15:00|41589.6|41423.6|41629.9|41463.7|41629.9|41463.7|41589.6|41423.6|0
1620624000000|2021-05-10 05:20:00|41632.4|41466.2|41636.5|41470.3|41654.5|41488.3|41632.4|41466.2|0
1620624300000|2021-05-10 05:25:00|41632.3|41466.1|41639.6|41473.4|41641.9|41475.7|41604.7|41438.7|0
1620624600000|2021-05-10 05:30:00|41633|41466.8|41661.6|41495.2|41661.6|41495.2|41633|41466.8|0
1620624900000|2021-05-10 05:35:00|41655.6|41489.4|41691.5|41525.1|41694.6|41528.2|41655.6|41489.4|0
1620625200000|2021-05-10 05:40:00|41690.2|41523.8|41707.1|41540.7|41707.1|41540.7|41690.2|41523.8|0
1620625500000|2021-05-10 05:45:00|41709.3|41542.7|41697.7|41531.3|41710.1|41543.5|41697.7|41531.3|0
1620625800000|2021-05-10 05:50:00|41694.3|41527.9|41714.7|41548.1|41723.9|41557.3|41694.3|41527.9|0
1620626100000|2021-05-10 05:55:00|41722.2|41555.6|41730.2|41563.6|41748.8|41582.2|41721.3|41554.7|0
1620605400000|2021-05-10 00:10:00|41511|41345.2|41468.2|41302.6|41597|41431|41449.1|41283.7|0
1620605700000|2021-05-10 00:15:00|41501.6|41336|41470.4|41304.8|41501.9|41336.3|41459.4|41293.8|0
1620606000000|2021-05-10 00:20:00|41468.8|41303.2|41641.2|41475|41641.2|41475|41468.8|41303.2|0
1620606300000|2021-05-10 00:25:00|41620.4|41454.2|41551.2|41385.4|41620.4|41454.2|41545.4|41379.6|0
1620606600000|2021-05-10 00:30:00|41550.7|41384.9|41550|41384.2|41575.8|41409.8|41537.7|41371.9|0
1620606900000|2021-05-10 00:35:00|41551.2|41385.4|41605|41439|41631.7|41465.5|41551.2|41385.4|0
1620607200000|2021-05-10 00:40:00|41602.5|41436.5|41586|41420|41634|41467.8|41586|41420|0
1620607500000|2021-05-10 00:45:00|41571.2|41405.2|41503.2|41337.6|41571.2|41405.2|41503.2|41337.6|0
1620607800000|2021-05-10 00:50:00|41506|41340.4|41532.4|41366.6|41532.4|41366.6|41497.4|41331.8|0
1620608100000|2021-05-10 00:55:00|41532.6|41366.8|41485|41319.4|41532.6|41366.8|41485|41319.4|0
1620608400000|2021-05-10 01:00:00|41472.3|41306.7|41564.5|41398.5|41574.7|41408.7|41472.3|41306.7|0
1620608700000|2021-05-10 01:05:00|41568.8|41402.8|41567.6|41401.6|41568.8|41402.8|41553.7|41387.9|0
1620609000000|2021-05-10 01:10:00|41576.4|41410.4|41587.4|41421.4|41587.4|41421.4|41570.8|41404.8|0
1620609300000|2021-05-10 01:15:00|41583.2|41417.2|41663.7|41497.3|41663.7|41497.3|41583.2|41417.2|0
1620609600000|2021-05-10 01:20:00|41639.5|41473.3|41689.4|41523|41689.4|41523|41634.4|41468.2|0
1620609900000|2021-05-10 01:25:00|41705.1|41538.7|41702.8|41536.4|41705.1|41538.7|41684.1|41517.7|0
1620610200000|2021-05-10 01:30:00|41681.1|41514.7|41776.9|41610.1|41776.9|41610.1|41681.1|41514.7|0
1620610500000|2021-05-10 01:35:00|41766.2|41599.4|41714.6|41548|41766.2|41599.4|41701.7|41535.3|0
1620610800000|2021-05-10 01:40:00|41704|41537.6|41735|41568.4|41753.1|41586.5|41696.6|41530.2|0
1620611100000|2021-05-10 01:45:00|41720.5|41553.9|41723|41556.4|41723|41556.4|41696.8|41530.4|0
1620611400000|2021-05-10 01:50:00|41723.1|41556.5|41741|41574.4|41741|41574.4|41719.9|41553.3|0
1620611700000|2021-05-10 01:55:00|41756.3|41589.7|41697.8|41531.4|41771.7|41604.9|41697.8|41531.4|0
1620612000000|2021-05-10 02:00:00|41697|41530.6|41696.7|41530.3|41725.6|41559|41690.1|41523.7|0
1620612300000|2021-05-10 02:05:00|41698.8|41532.4|41757.5|41590.9|41772.4|41605.6|41698.8|41532.4|0
1620612600000|2021-05-10 02:10:00|41736.1|41569.5|41736.9|41570.3|41759.3|41592.5|41736.1|41569.5|0
1620612900000|2021-05-10 02:15:00|41726.1|41559.5|41749.7|41583.1|41749.7|41583.1|41712.3|41545.7|0
1620613200000|2021-05-10 02:20:00|41733.5|41566.9|41693.8|41527.4|41733.8|41567.2|41683.8|41517.4|0
1620613500000|2021-05-10 02:25:00|41697.6|41531.2|41662.1|41495.7|41705.9|41539.5|41662.1|41495.7|0
1620613800000|2021-05-10 02:30:00|41663.7|41497.3|41638.9|41472.7|41690|41523.6|41638.9|41472.7|0
1620614100000|2021-05-10 02:35:00|41644.4|41478.2|41673.7|41507.3|41681.9|41515.5|41634.1|41467.9|0
1620614400000|2021-05-10 02:40:00|41668.3|41501.9|41669.2|41502.8|41671.8|41505.4|41658.6|41492.2|0
1620614700000|2021-05-10 02:45:00|41669.9|41503.5|41667.7|41501.3|41669.9|41503.5|41663.3|41496.9|0
1620615000000|2021-05-10 02:50:00|41703|41536.6|41727.9|41561.3|41730|41563.4|41690.7|41524.3|0
1620615300000|2021-05-10 02:55:00|41723.2|41556.6|41708.7|41542.1|41732.5|41565.9|41708.7|41542.1|0
1620615600000|2021-05-10 03:00:00|41703.5|41537.1|41735.2|41568.6|41736.9|41570.3|41695.3|41528.9|0
1620615900000|2021-05-10 03:05:00|41727.4|41560.8|41685.6|41519.2|41727.4|41560.8|41685.6|41519.2|0
1620616200000|2021-05-10 03:10:00|41684.5|41518.1|41675.2|41508.8|41684.5|41518.1|41659.8|41493.4|0
1620616500000|2021-05-10 03:15:00|41674.2|41507.8|41627.3|41461.1|41674.2|41507.8|41627.3|41461.1|0
1620616800000|2021-05-10 03:20:00|41630.4|41464.2|41636.7|41470.5|41636.8|41470.6|41620.2|41454|0
1620617100000|2021-05-10 03:25:00|41626|41459.8|41610.2|41444|41626|41459.8|41596|41430|0
1620617400000|2021-05-10 03:30:00|41612.4|41446.2|41598.4|41432.4|41614|41447.8|41591.4|41425.4|0
1620617700000|2021-05-10 03:35:00|41614.3|41448.1|41580|41414|41614.3|41448.1|41580|41414|0
1620618000000|2021-05-10 03:40:00|41571.3|41405.3|41547.6|41381.8|41573.4|41407.4|41547.6|41381.8|0
1620618300000|2021-05-10 03:45:00|41584.3|41418.3|41541.5|41375.7|41584.3|41418.3|41541.5|41375.7|0
1620618600000|2021-05-10 03:50:00|41568.1|41402.1|41589.8|41423.8|41595.5|41429.5|41560.2|41394.2|0
1620618900000|2021-05-10 03:55:00|41590|41424|41582.8|41416.8|41596.9|41430.9|41579.3|41413.3|0
1620619200000|2021-05-10 04:00:00|41583.2|41417.2|41570.4|41404.4|41583.2|41417.2|41558.6|41392.6|0
1620619500000|2021-05-10 04:05:00|41574.8|41408.8|41597.3|41431.3|41597.3|41431.3|41574.8|41408.8|0
1620619800000|2021-05-10 04:10:00|41597.4|41431.4|41605.7|41439.7|41611|41444.8|41594.8|41428.8|0
1620620100000|2021-05-10 04:15:00|41606.9|41440.9|41596.5|41430.5|41610.2|41444|41595.8|41429.8|0
1620620400000|2021-05-10 04:20:00|41596.2|41430.2|41592.6|41426.6|41596.2|41430.2|41592.5|41426.5|0
1620620700000|2021-05-10 04:25:00|41594.4|41428.4|41601.5|41435.5|41603.3|41437.3|41583.4|41417.4|0
1620621000000|2021-05-10 04:30:00|41599.2|41433.2|41597|41431|41599.2|41433.2|41587.4|41421.4|0
1620621300000|2021-05-10 04:35:00|41594.9|41428.9|41587.8|41421.8|41596.2|41430.2|41582.1|41416.1|0
1620621600000|2021-05-10 04:40:00|41589.1|41423.1|41603.5|41437.5|41603.5|41437.5|41588.1|41422.1|0
1620621900000|2021-05-10 04:45:00|41629.7|41463.5|41627.6|41461.4|41629.7|41463.5|41605.3|41439.3|0
1620622200000|2021-05-10 04:50:00|41630.7|41464.5|41587.9|41421.9|41630.7|41464.5|41581|41415|0
1620622500000|2021-05-10 04:55:00|41588.5|41422.5|41597|41431|41608.7|41442.5|41588.5|41422.5|0
1620622800000|2021-05-10 05:00:00|41600.4|41434.4|41598.3|41432.3|41611|41444.8|41582.2|41416.2|0
1620623100000|2021-05-10 05:05:00|41602.4|41436.4|41587.1|41421.1|41602.4|41436.4|41585.3|41419.3|0
1620623400000|2021-05-10 05:10:00|41574.6|41408.6|41587.9|41421.9|41587.9|41421.9|41569.4|41403.4|0
1620623700000|2021-05-10 05:15:00|41589.6|41423.6|41629.9|41463.7|41629.9|41463.7|41589.6|41423.6|0
1620624000000|2021-05-10 05:20:00|41632.4|41466.2|41636.5|41470.3|41654.5|41488.3|41632.4|41466.2|0
1620624300000|2021-05-10 05:25:00|41632.3|41466.1|41639.6|41473.4|41641.9|41475.7|41604.7|41438.7|0
1620624600000|2021-05-10 05:30:00|41633|41466.8|41661.6|41495.2|41661.6|41495.2|41633|41466.8|0
1620624900000|2021-05-10 05:35:00|41655.6|41489.4|41691.5|41525.1|41694.6|41528.2|41655.6|41489.4|0
1620625200000|2021-05-10 05:40:00|41690.2|41523.8|41707.1|41540.7|41707.1|41540.7|41690.2|41523.8|0
1620625500000|2021-05-10 05:45:00|41709.3|41542.7|41697.7|41531.3|41710.1|41543.5|41697.7|41531.3|0
1620625800000|2021-05-10 05:50:00|41694.3|41527.9|41714.7|41548.1|41723.9|41557.3|41694.3|41527.9|0
1620626100000|2021-05-10 05:55:00|41722.2|41555.6|41730.2|41563.6|41748.8|41582.2|41721.3|41554.7|0
1620691800000|2021-05-11 00:10:00|41477.3|41311.7|41384.2|41219|41489.9|41324.3|41384.2|41219|0
1620692100000|2021-05-11 00:15:00|41384.1|41218.9|41358.9|41193.7|41393.6|41228.4|41341.7|41176.7|0
1620692400000|2021-05-11 00:20:00|41320.5|41155.5|41324.6|41159.6|41408.5|41243.1|41310|41145|0
1620692700000|2021-05-11 00:25:00|41300.4|41135.6|41352.9|41187.9|41377.5|41212.3|41300.4|41135.6|0
1620693000000|2021-05-11 00:30:00|41363.9|41198.7|41365.5|41200.3|41377.9|41212.7|41335.6|41170.6|0
1620693300000|2021-05-11 00:35:00|41372|41206.8|41403.8|41238.6|41403.8|41238.6|41366.1|41200.9|0
1620693600000|2021-05-11 00:40:00|41413.4|41248|41421.3|41255.9|41421.5|41256.1|41396.3|41231.1|0
1620693900000|2021-05-11 00:45:00|41413.8|41248.4|41439.5|41274.1|41439.5|41274.1|41412.7|41247.3|0
1620694200000|2021-05-11 00:50:00|41440.8|41275.4|41375.6|41210.4|41442.1|41276.7|41375.6|41210.4|0
1620694500000|2021-05-11 00:55:00|41412|41246.6|41415.3|41249.9|41424.1|41258.7|41397.4|41232.2|0
1620694800000|2021-05-11 01:00:00|41412.2|41246.8|41420.2|41254.8|41420.2|41254.8|41386|41220.8|0
1620695100000|2021-05-11 01:05:00|41421|41255.6|41446.4|41281|41460.9|41295.3|41421|41255.6|0
1620695400000|2021-05-11 01:10:00|41453|41287.6|41469.9|41304.3|41469.9|41304.3|41453|41287.6|0
1620695700000|2021-05-11 01:15:00|41447.5|41282.1|41462.7|41297.1|41472.1|41306.5|41447.5|41282.1|0
1620696000000|2021-05-11 01:20:00|41475.3|41309.7|41529.3|41363.5|41545.7|41379.9|41475.3|41309.7|0
1620696300000|2021-05-11 01:25:00|41528.1|41362.3|41515.2|41349.4|41528.5|41362.7|41501.8|41336.2|0
1620696600000|2021-05-11 01:30:00|41517|41351.2|41527|41361.2|41551.6|41385.8|41517|41351.2|0
1620696900000|2021-05-11 01:35:00|41535.6|41369.8|41520.1|41354.3|41574.8|41408.8|41517.8|41352|0
1620697200000|2021-05-11 01:40:00|41523.7|41357.9|41436.2|41270.8|41544.8|41379|41404.7|41239.5|0
1620697500000|2021-05-11 01:45:00|41438.4|41273|41522|41356.2|41522|41356.2|41438.4|41273|0
1620697800000|2021-05-11 01:50:00|41505.7|41340.1|41487|41321.4|41505.7|41340.1|41484|41318.4|0
1620698100000|2021-05-11 01:55:00|41482|41316.4|41492.5|41326.9|41503|41337.4|41467.9|41302.3|0
1620698400000|2021-05-11 02:00:00|41495.5|41329.9|41450.7|41285.3|41503.5|41337.9|41450.7|41285.3|0
1620698700000|2021-05-11 02:05:00|41430.2|41264.8|41440.6|41275.2|41442.5|41277.1|41430.2|41264.8|0
1620699000000|2021-05-11 02:10:00|41436.2|41270.8|41302.9|41138.1|41436.2|41270.8|41302.9|41138.1|0
1620699300000|2021-05-11 02:15:00|41301.4|41136.6|41294.7|41129.9|41310.9|41145.9|41277.3|41112.5|0
1620699600000|2021-05-11 02:20:00|41299.2|41134.4|41263.2|41098.4|41313.5|41148.5|41263.2|41098.4|0
1620699900000|2021-05-11 02:25:00|41264.3|41099.5|41292.5|41127.7|41295.5|41130.7|41264.3|41099.5|0
1620700200000|2021-05-11 02:30:00|41277.3|41112.5|41278.8|41114|41285.5|41120.7|41265.4|41100.6|0
1620700500000|2021-05-11 02:35:00|41301|41136.2|41315.6|41150.6|41316.7|41151.7|41301|41136.2|0
1620700800000|2021-05-11 02:40:00|41321.5|41156.5|41389.4|41224.2|41389.8|41224.6|41320.5|41155.5|0
1620701100000|2021-05-11 02:45:00|41417.4|41252|41406.4|41241.2|41421.5|41256.1|41394.9|41229.7|0
1620701400000|2021-05-11 02:50:00|41385.7|41220.5|41337.6|41172.6|41395.6|41230.4|41334.1|41169.1|0
1620701700000|2021-05-11 02:55:00|41347.8|41182.8|41445.9|41280.5|41445.9|41280.5|41347.8|41182.8|0
1620702000000|2021-05-11 03:00:00|41464.3|41298.7|41417.8|41252.4|41464.3|41298.7|41410.5|41245.1|0
1620702300000|2021-05-11 03:05:00|41425.8|41260.4|41397.6|41232.4|41425.8|41260.4|41397.6|41232.4|0
1620702600000|2021-05-11 03:10:00|41405.8|41240.6|41462.7|41297.1|41462.7|41297.1|41390|41224.8|0
1620702900000|2021-05-11 03:15:00|41454.7|41289.3|41462.8|41297.2|41462.8|41297.2|41437.6|41272.2|0
1620703200000|2021-05-11 03:20:00|41439.8|41274.4|41476.9|41311.3|41476.9|41311.3|41439.8|41274.4|0
1620703500000|2021-05-11 03:25:00|41448.2|41282.8|41436.1|41270.7|41456.1|41290.7|41434.9|41269.5|0
1620703800000|2021-05-11 03:30:00|41429.8|41264.4|41427.3|41261.9|41430.8|41265.4|41398.4|41233.2|0
1620704100000|2021-05-11 03:35:00|41425.3|41259.9|41438.6|41273.2|41438.7|41273.3|41420|41254.6|0
1620704400000|2021-05-11 03:40:00|41402.4|41237.2|41405.2|41240|41416.3|41250.9|41396.6|41231.4|0
1620704700000|2021-05-11 03:45:00|41383|41217.8|41378.9|41213.7|41383|41217.8|41363.1|41197.9|0
1620705000000|2021-05-11 03:50:00|41360.5|41195.3|41381.5|41216.3|41398.6|41233.4|41348.6|41183.6|0
1620705300000|2021-05-11 03:55:00|41389|41223.8|41400|41234.8|41402.8|41237.6|41381.3|41216.1|0
1620705600000|2021-05-11 04:00:00|41408.8|41243.4|41423.1|41257.7|41429.6|41264.2|41392.2|41227|0
1620705900000|2021-05-11 04:05:00|41437.5|41272.1|41424.4|41259|41437.5|41272.1|41409.4|41244|0
1620706200000|2021-05-11 04:10:00|41442.2|41276.8|41444.8|41279.4|41444.8|41279.4|41418.8|41253.4|0
1620706500000|2021-05-11 04:15:00|41427.8|41262.4|41446.3|41280.9|41449.6|41284.2|41427.1|41261.7|0
1620706800000|2021-05-11 04:20:00|41431.6|41266.2|41469.6|41304|41469.6|41304|41431.6|41266.2|0
1620707100000|2021-05-11 04:25:00|41473.5|41307.9|41526|41360.2|41526|41360.2|41473.5|41307.9|0
1620707400000|2021-05-11 04:30:00|41537.4|41371.6|41529.2|41363.4|41549.8|41384|41513.3|41347.5|0
1620707700000|2021-05-11 04:35:00|41523.7|41357.9|41531.9|41366.1|41563|41397|41510.1|41344.3|0
1620708000000|2021-05-11 04:40:00|41528.1|41362.3|41517.3|41351.5|41528.1|41362.3|41477.5|41311.9|0
1620708300000|2021-05-11 04:45:00|41512.4|41346.6|41480.9|41315.3|41512.4|41346.6|41467.1|41301.5|0
1620708600000|2021-05-11 04:50:00|41482.7|41317.1|41513.6|41347.8|41520.1|41354.3|41456|41290.6|0
1620708900000|2021-05-11 04:55:00|41508.5|41342.7|41507.3|41341.7|41510.2|41344.4|41482.4|41316.8|0
1620709200000|2021-05-11 05:00:00|41492.2|41326.6|41499.1|41333.5|41509.8|41344|41486|41320.4|0
1620709500000|2021-05-11 05:05:00|41502.7|41337.1|41509.7|41343.9|41530.8|41365|41502.7|41337.1|0
1620709800000|2021-05-11 05:10:00|41520.9|41355.1|41567.3|41401.3|41567.3|41401.3|41517.5|41351.7|0
1620710100000|2021-05-11 05:15:00|41567|41401|41594.5|41428.5|41594.5|41428.5|41567|41401|0
1620710400000|2021-05-11 05:20:00|41597.9|41431.9|41594.5|41428.5|41603.2|41437.2|41578.3|41412.3|0
1620710700000|2021-05-11 05:25:00|41599.1|41433.1|41611.5|41445.3|41611.5|41445.3|41593.9|41427.9|0
1620711000000|2021-05-11 05:30:00|41612.7|41446.5|41619.5|41453.3|41628.8|41462.6|41605.5|41439.5|0
1620711300000|2021-05-11 05:35:00|41613.6|41447.4|41569.7|41403.7|41613.9|41447.7|41569.7|41403.7|0
1620711600000|2021-05-11 05:40:00|41560.7|41394.7|41563.3|41397.3|41586|41420|41553.6|41387.8|0
1620711900000|2021-05-11 05:45:00|41560.9|41394.9|41569.5|41403.5|41588.3|41422.3|41560.9|41394.9|0
1620712200000|2021-05-11 05:50:00|41578.3|41412.3|41552.1|41386.3|41578.3|41412.3|41549.7|41383.9|0
1620712500000|2021-05-11 05:55:00|41555.7|41389.9|41603.3|41437.3|41603.3|41437.3|41555.7|41389.9|0
1620778200000|2021-05-12 00:10:00|41596.8|41430.8|41628.6|41462.4|41659.6|41493.2|41596.8|41430.8|0
1620778500000|2021-05-12 00:15:00|41640.4|41474.2|41658.3|41491.9|41672.2|41505.8|41640.4|41474.2|0
1620778800000|2021-05-12 00:20:00|41682.1|41515.7|41753|41586.4|41753|41586.4|41664.6|41498.2|0
1620779100000|2021-05-12 00:25:00|41701.2|41534.8|41713.5|41546.9|41716.1|41549.5|41678.1|41511.7|0
1620779400000|2021-05-12 00:30:00|41704.8|41538.4|41751.2|41584.6|41751.2|41584.6|41694.4|41528|0
1620779700000|2021-05-12 00:35:00|41734.9|41568.3|41686|41519.6|41738.4|41571.8|41686|41519.6|0
1620780000000|2021-05-12 00:40:00|41679.6|41513.2|41525.7|41359.9|41679.6|41513.2|41525.7|41359.9|0
1620780300000|2021-05-12 00:45:00|41523.9|41358.1|41519.9|41354.1|41540.6|41374.8|41484.2|41318.6|0
1620780600000|2021-05-12 00:50:00|41520.3|41354.5|41434.4|41269|41561.8|41395.8|41434.4|41269|0
1620780900000|2021-05-12 00:55:00|41445.7|41280.3|41459.1|41293.5|41459.1|41293.5|41431.2|41265.8|0
1620781200000|2021-05-12 01:00:00|41456.6|41291.2|41396|41230.8|41456.6|41291.2|41376.1|41210.9|0
1620781500000|2021-05-12 01:05:00|41407.8|41242.4|41459.9|41294.3|41459.9|41294.3|41407.8|41242.4|0
1620781800000|2021-05-12 01:10:00|41468.6|41303|41428.9|41263.5|41470.7|41305.1|41428.9|41263.5|0
1620782100000|2021-05-12 01:15:00|41430.3|41264.9|41452.4|41287|41453.6|41288.2|41430.3|41264.9|0
1620782400000|2021-05-12 01:20:00|41474.6|41309|41389.6|41224.4|41476.1|41310.5|41389.6|41224.4|0
1620782700000|2021-05-12 01:25:00|41394.8|41229.6|41402.6|41237.4|41433.7|41268.3|41369.9|41204.7|0
1620783000000|2021-05-12 01:30:00|41402.1|41236.9|41355.7|41190.7|41418.2|41252.8|41355.7|41190.7|0
1620783300000|2021-05-12 01:35:00|41356.5|41191.5|41352.7|41187.7|41356.5|41191.5|41328.2|41163.2|0
1620783600000|2021-05-12 01:40:00|41366.6|41201.4|41300.8|41136|41366.6|41201.4|41298.2|41133.4|0
1620783900000|2021-05-12 01:45:00|41306.4|41141.6|41229.9|41065.3|41306.4|41141.6|41222.2|41057.6|0
1620784200000|2021-05-12 01:50:00|41232.6|41068|41232.7|41068.1|41254.7|41090.1|41227|41062.4|0
1620784500000|2021-05-12 01:55:00|41236.3|41071.7|41286.1|41121.3|41286.1|41121.3|41236.3|41071.7|0
1620784800000|2021-05-12 02:00:00|41284.3|41119.5|41381.3|41216.1|41381.3|41216.1|41284.3|41119.5|0
1620785100000|2021-05-12 02:05:00|41361|41195.8|41336.7|41171.7|41361|41195.8|41322|41157|0
1620785400000|2021-05-12 02:10:00|41335.7|41170.7|41354|41189|41356.9|41191.9|41335.7|41170.7|0
1620785700000|2021-05-12 02:15:00|41369.9|41204.7|41358.3|41193.1|41369.9|41204.7|41325.3|41160.3|0
1620786000000|2021-05-12 02:20:00|41365.5|41200.3|41395|41229.8|41395|41229.8|41351.4|41186.4|0
1620786300000|2021-05-12 02:25:00|41395.9|41230.7|41393.4|41228.2|41436.1|41270.7|41391.1|41225.9|0
1620786600000|2021-05-12 02:30:00|41392.5|41227.3|41391.6|41226.4|41419.1|41253.7|41384.7|41219.5|0
1620786900000|2021-05-12 02:35:00|41379.6|41214.4|41391.8|41226.6|41397.5|41232.3|41356.6|41191.6|0
1620787200000|2021-05-12 02:40:00|41375.2|41210|41410.8|41245.4|41410.8|41245.4|41375.2|41210|0
1620787500000|2021-05-12 02:45:00|41405.5|41240.3|41438.8|41273.4|41438.8|41273.4|41399.6|41234.4|0
1620787800000|2021-05-12 02:50:00|41433.3|41267.9|41460.7|41295.1|41460.7|41295.1|41430.9|41265.5|0
1620788100000|2021-05-12 02:55:00|41471.5|41305.9|41475.5|41309.9|41491.5|41325.9|41458.1|41292.5|0
1620788400000|2021-05-12 03:00:00|41480.7|41315.1|41511.1|41345.3|41518.7|41352.9|41480.7|41315.1|0
1620788700000|2021-05-12 03:05:00|41510.9|41345.1|41551.5|41385.7|41551.5|41385.7|41496.5|41330.9|0
1620789000000|2021-05-12 03:10:00|41554.3|41388.5|41571.7|41405.7|41581.6|41415.6|41554.3|41388.5|0
1620789300000|2021-05-12 03:15:00|41573.4|41407.4|41528.6|41362.8|41573.4|41407.4|41516.6|41350.8|0
1620789600000|2021-05-12 03:20:00|41523.7|41357.9|41498.8|41333.2|41575.6|41409.6|41498.8|41333.2|0
1620789900000|2021-05-12 03:25:00|41504.5|41338.9|41488.1|41322.5|41514.3|41348.5|41488.1|41322.5|0
1620790200000|2021-05-12 03:30:00|41494.2|41328.6|41472.1|41306.5|41497.2|41331.6|41459.7|41294.1|0
1620790500000|2021-05-12 03:35:00|41473|41307.4|41427.3|41261.9|41476.3|41310.7|41425.2|41259.8|0
1620790800000|2021-05-12 03:40:00|41420.1|41254.7|41390.3|41225.1|41446.3|41280.9|41390.3|41225.1|0
1620791100000|2021-05-12 03:45:00|41389.1|41223.9|41371.6|41206.4|41427.1|41261.7|41364.7|41199.5|0
1620791400000|2021-05-12 03:50:00|41365.1|41199.9|41391.6|41226.4|41393.1|41227.9|41362.1|41196.9|0
1620791700000|2021-05-12 03:55:00|41395.9|41230.7|41392.6|41227.4|41395.9|41230.7|41363.7|41198.5|0
1620792000000|2021-05-12 04:00:00|41403.8|41238.6|41411.4|41246|41428.5|41263.1|41391.6|41226.4|0
1620792300000|2021-05-12 04:05:00|41405.1|41239.9|41363.5|41198.3|41423.4|41258|41363.5|41198.3|0
1620792600000|2021-05-12 04:10:00|41369.8|41204.6|41346.8|41181.8|41377.7|41212.5|41344|41179|0
1620792900000|2021-05-12 04:15:00|41354|41189|41328.8|41163.8|41354|41189|41325.9|41160.9|0
1620793200000|2021-05-12 04:20:00|41329.3|41164.3|41288.1|41123.3|41329.3|41164.3|41261.4|41096.6|0
1620793500000|2021-05-12 04:25:00|41304.4|41139.6|41373.3|41208.1|41377.9|41212.7|41304.4|41139.6|0
1620793800000|2021-05-12 04:30:00|41334.9|41169.9|41370.3|41205.1|41390.2|41225|41334.9|41169.9|0
1620794100000|2021-05-12 04:35:00|41364.2|41199|41343.7|41178.7|41371.7|41206.5|41339.7|41174.7|0
1620794400000|2021-05-12 04:40:00|41343.3|41178.3|41326.9|41161.9|41364.6|41199.4|41326.9|41161.9|0
1620794700000|2021-05-12 04:45:00|41326.2|41161.2|41341.4|41176.4|41347.6|41182.6|41319.1|41154.1|0
1620795000000|2021-05-12 04:50:00|41342.7|41177.7|41378.8|41213.6|41380.1|41214.9|41342.7|41177.7|0
1620795300000|2021-05-12 04:55:00|41393.9|41228.7|41402.8|41237.6|41412.9|41247.5|41389.7|41224.5|0
1620795600000|2021-05-12 05:00:00|41394|41228.8|41416.2|41250.8|41435.7|41270.3|41394|41228.8|0
1620795900000|2021-05-12 05:05:00|41413.2|41247.8|41423.6|41258.2|41437.4|41272|41408.5|41243.1|0
1620796200000|2021-05-12 05:10:00|41435.1|41269.7|41391.2|41226|41435.1|41269.7|41390.9|41225.7|0
1620796500000|2021-05-12 05:15:00|41399.7|41234.5|41393.6|41228.4|41403.7|41238.5|41386.3|41221.1|0
1620796800000|2021-05-12 05:20:00|41385.9|41220.7|41372.9|41207.7|41385.9|41220.7|41365.5|41200.3|0
1620797100000|2021-05-12 05:25:00|41357|41192|41343.8|41178.8|41360.1|41194.9|41343.8|41178.8|0
1620797400000|2021-05-12 05:30:00|41328.4|41163.4|41354.1|41189.1|41356.5|41191.5|41328.4|41163.4|0
1620797700000|2021-05-12 05:35:00|41364.9|41199.7|41366.2|41201|41374.9|41209.7|41359.7|41194.5|0
1620798000000|2021-05-12 05:40:00|41364.8|41199.6|41339.5|41174.5|41378.5|41213.3|41339.5|41174.5|0
1620798300000|2021-05-12 05:45:00|41344.9|41179.9|41356|41191|41378.5|41213.3|41341.3|41176.3|0
1620798600000|2021-05-12 05:50:00|41357.7|41192.5|41379.9|41214.7|41379.9|41214.7|41350.1|41185.1|0
1620798900000|2021-05-12 05:55:00|41380.5|41215.3|41358.2|41193|41380.5|41215.3|41350.5|41185.5|0
1620864600000|2021-05-13 00:10:00|41865.5|41698.3|41592.7|41426.7|41865.5|41698.3|41592.7|41426.7|0
1620864900000|2021-05-13 00:15:00|41612.6|41446.4|41750.7|41584.1|41756.3|41589.7|41612.6|41446.4|0
1620865200000|2021-05-13 00:20:00|41773|41606.2|41845.1|41678.1|41845.1|41678.1|41773|41606.2|0
1620865500000|2021-05-13 00:25:00|41815.2|41648.2|41861.7|41694.5|41861.7|41694.5|41809.9|41642.9|0
1620865800000|2021-05-13 00:30:00|41837.1|41670.1|41771.2|41604.4|41837.1|41670.1|41771.2|41604.4|0
1620866100000|2021-05-13 00:35:00|41738|41571.4|41739.4|41572.8|41760.1|41593.3|41718.2|41551.6|0
1620866400000|2021-05-13 00:40:00|41754.5|41587.9|41796.8|41630|41799.7|41632.9|41754.5|41587.9|0
1620866700000|2021-05-13 00:45:00|41813.3|41646.3|41814.9|41647.9|41834.6|41667.6|41811.9|41644.9|0
1620867000000|2021-05-13 00:50:00|41814.8|41647.8|41820.8|41653.8|41829.4|41662.4|41797.2|41630.4|0
1620867300000|2021-05-13 00:55:00|41819.6|41652.6|41791.3|41624.5|41819.6|41652.6|41789.8|41623|0
1620867600000|2021-05-13 01:00:00|41799.4|41632.6|41784.6|41617.8|41811.5|41644.5|41784.6|41617.8|0
1620867900000|2021-05-13 01:05:00|41778.7|41611.9|41749.1|41582.5|41778.7|41611.9|41725.5|41558.9|0
1620868200000|2021-05-13 01:10:00|41749.5|41582.9|41804.9|41638.1|41804.9|41638.1|41749.5|41582.9|0
1620868500000|2021-05-13 01:15:00|41790.4|41623.6|41826.2|41659.2|41826.2|41659.2|41790.4|41623.6|0
1620868800000|2021-05-13 01:20:00|41836.8|41669.8|41869.9|41702.7|41869.9|41702.7|41836.8|41669.8|0
1620869100000|2021-05-13 01:25:00|41874.3|41707.1|41816.8|41649.8|41874.3|41707.1|41816.8|41649.8|0
1620869400000|2021-05-13 01:30:00|41842.2|41675.2|41876.5|41709.3|41885.4|41718.2|41826.5|41659.5|0
1620869700000|2021-05-13 01:35:00|41886.5|41719.3|41876.2|41709|41901.1|41733.9|41876.2|41709|0
1620870000000|2021-05-13 01:40:00|41851.6|41684.6|41882.5|41715.3|41884.1|41716.9|41835.2|41668.2|0
1620870300000|2021-05-13 01:45:00|41871.7|41704.5|41836.1|41669.1|41876.8|41709.6|41836.1|41669.1|0
1620870600000|2021-05-13 01:50:00|41833.8|41666.8|41869.8|41702.6|41874.7|41707.5|41827|41660|0
1620870900000|2021-05-13 01:55:00|41866.7|41699.5|41845.9|41678.9|41866.7|41699.5|41831.7|41664.7|0
1620871200000|2021-05-13 02:00:00|41847.7|41680.7|41813.2|41646.2|41850.6|41683.6|41802.7|41635.9|0
1620871500000|2021-05-13 02:05:00|41820|41653|41820.3|41653.3|41845.9|41678.9|41816.1|41649.1|0
1620871800000|2021-05-13 02:10:00|41829.2|41662.2|41822.2|41655.2|41829.2|41662.2|41804.9|41638.1|0
1620872100000|2021-05-13 02:15:00|41820.3|41653.3|41828.8|41661.8|41837.8|41670.8|41819.6|41652.6|0
1620872400000|2021-05-13 02:20:00|41824.7|41657.7|41845.6|41678.6|41846|41679|41824.7|41657.7|0
1620872700000|2021-05-13 02:25:00|41850.1|41683.1|41849|41682|41854.5|41687.5|41838.2|41671.2|0
1620873000000|2021-05-13 02:30:00|41845.1|41678.1|41833.8|41666.8|41848.5|41681.5|41833.8|41666.8|0
1620873300000|2021-05-13 02:35:00|41826.3|41659.3|41845.4|41678.4|41847.1|41680.1|41826.3|41659.3|0
1620873600000|2021-05-13 02:40:00|41840.2|41673.2|41868.9|41701.7|41869|41701.8|41839.4|41672.4|0
1620873900000|2021-05-13 02:45:00|41877.3|41710.1|41893.3|41726.1|41899.6|41732.4|41874.1|41706.9|0
1620874200000|2021-05-13 02:50:00|41896|41728.8|41881.6|41714.4|41899.9|41732.7|41881.6|41714.4|0
1620874500000|2021-05-13 02:55:00|41884.5|41717.3|41873.6|41706.4|41890.2|41723|41871.1|41703.9|0
1620874800000|2021-05-13 03:00:00|41875.7|41708.5|41882|41714.8|41885.1|41717.9|41868.7|41701.5|0
1620875100000|2021-05-13 03:05:00|41892.2|41725|41933.3|41765.9|41938.7|41771.3|41892.2|41725|0
1620875400000|2021-05-13 03:10:00|41938.5|41771.1|41955.4|41788|41958.9|41791.3|41938.5|41771.1|0
1620875700000|2021-05-13 03:15:00|41948.8|41781.4|41954.4|41787|41958.6|41791.2|41939.4|41772|0
1620876000000|2021-05-13 03:20:00|41958.1|41790.7|41907.8|41740.6|41958.1|41790.7|41904.8|41737.6|0
1620876300000|2021-05-13 03:25:00|41896.4|41729.2|41881.1|41713.9|41896.4|41729.2|41881.1|41713.9|0
1620876600000|2021-05-13 03:30:00|41872.8|41705.6|41897|41729.8|41897|41729.8|41870.9|41703.7|0
1620876900000|2021-05-13 03:35:00|41900.7|41733.5|41881.3|41714.1|41901|41733.8|41874.1|41706.9|0
1620877200000|2021-05-13 03:40:00|41883.5|41716.3|41855.9|41688.9|41889.1|41721.9|41855.9|41688.9|0
1620877500000|2021-05-13 03:45:00|41863|41695.8|41880.7|41713.5|41887.6|41720.4|41861.3|41694.1|0
1620877800000|2021-05-13 03:50:00|41872.3|41705.1|41864.7|41697.5|41872.4|41705.2|41864.7|41697.5|0
1620878100000|2021-05-13 03:55:00|41850.7|41683.7|41876.9|41709.7|41882.1|41714.9|41846|41679|0
1620878400000|2021-05-13 04:00:00|41878|41710.8|41885.5|41718.3|41898.8|41731.6|41865|41697.8|0
1620878700000|2021-05-13 04:05:00|41887.9|41720.7|41897.9|41730.7|41906.7|41739.5|41881.2|41714|0
1620879000000|2021-05-13 04:10:00|41902.9|41735.7|41903.4|41736.2|41906.3|41739.1|41896.4|41729.2|0
1620879300000|2021-05-13 04:15:00|41912.7|41745.3|41892.8|41725.6|41915.2|41747.8|41892.8|41725.6|0
1620879600000|2021-05-13 04:20:00|41893.8|41726.6|41847|41680|41895.9|41728.7|41847|41680|0
1620879900000|2021-05-13 04:25:00|41842.9|41675.9|41880.8|41713.6|41880.8|41713.6|41842.9|41675.9|0
1620880200000|2021-05-13 04:30:00|41888.4|41721.2|41863.8|41696.6|41895.1|41727.9|41863.8|41696.6|0
1620880500000|2021-05-13 04:35:00|41865.2|41698|41887.2|41720|41897.1|41729.9|41864.8|41697.6|0
1620880800000|2021-05-13 04:40:00|41892.2|41725|41888.9|41721.7|41892.2|41725|41877.4|41710.2|0
1620881100000|2021-05-13 04:45:00|41893.6|41726.4|41917.8|41750.4|41926.9|41759.5|41893.6|41726.4|0
1620881400000|2021-05-13 04:50:00|41912.1|41744.7|41916.1|41748.7|41928.5|41761.1|41906.1|41738.9|0
1620881700000|2021-05-13 04:55:00|41921|41753.6|41894.5|41727.3|41923.3|41755.9|41894.5|41727.3|0
1620882000000|2021-05-13 05:00:00|41892.6|41725.4|41843.5|41676.5|41892.6|41725.4|41843.5|41676.5|0
1620882300000|2021-05-13 05:05:00|41850.3|41683.3|41878.7|41711.5|41887.8|41720.6|41848.4|41681.4|0
1620882600000|2021-05-13 05:10:00|41882.1|41714.9|41906.1|41738.9|41938.3|41770.9|41882.1|41714.9|0
1620882900000|2021-05-13 05:15:00|41904.2|41737|41892.8|41725.6|41906.4|41739.2|41892.8|41725.6|0
1620883200000|2021-05-13 05:20:00|41894.4|41727.2|41867.2|41700|41895.3|41728.1|41850.5|41683.5|0
1620883500000|2021-05-13 05:25:00|41868|41700.8|41865.9|41698.7|41872.9|41705.7|41861.9|41694.7|0
1620883800000|2021-05-13 05:30:00|41869.2|41702|41870.8|41703.6|41896.9|41729.7|41869.2|41702|0
1620884100000|2021-05-13 05:35:00|41880.4|41713.2|41893.4|41726.2|41899.6|41732.4|41877.7|41710.5|0
1620884400000|2021-05-13 05:40:00|41891|41723.8|41861.4|41694.2|41897.9|41730.7|41861.4|41694.2|0
1620884700000|2021-05-13 05:45:00|41858.6|41691.5|41823.8|41656.8|41858.6|41691.5|41817.9|41650.9|0
1620885000000|2021-05-13 05:50:00|41789.6|41622.8|41703.5|41537.1|41802.1|41635.3|41700.9|41534.5|0
1620885300000|2021-05-13 05:55:00|41690.6|41524.2|41753.9|41587.3|41753.9|41587.3|41690.6|41524.2|0
1620951000000|2021-05-14 00:10:00|41609.1|41442.9|41550.8|41385|41620.6|41454.4|41550.8|41385|0
1620951300000|2021-05-14 00:15:00|41569|41403|41603|41437|41603|41437|41560.6|41394.6|0
1620951600000|2021-05-14 00:20:00|41595.7|41429.7|41665.6|41499.2|41669.1|41502.7|41595.7|41429.7|0
1620951900000|2021-05-14 00:25:00|41677.2|41510.8|41771.9|41605.1|41771.9|41605.1|41675.8|41509.4|0
1620952200000|2021-05-14 00:30:00|41783.8|41617|41694.5|41528.1|41783.8|41617|41682.3|41515.9|0
1620952500000|2021-05-14 00:35:00|41704.1|41537.7|41871.6|41704.4|41884.3|41717.1|41704.1|41537.7|0
1620952800000|2021-05-14 00:40:00|41898|41730.8|41856.8|41689.8|41898|41730.8|41840.6|41673.6|0
1620953100000|2021-05-14 00:45:00|41885.3|41718.1|41851.3|41684.3|41907.3|41740.1|41851.3|41684.3|0
1620953400000|2021-05-14 00:50:00|41835.7|41668.7|41846.7|41679.7|41869.4|41702.2|41835.7|41668.7|0
1620953700000|2021-05-14 00:55:00|41849.3|41682.3|41881.2|41714|41886.5|41719.3|41849.3|41682.3|0
1620954000000|2021-05-14 01:00:00|41896.7|41729.5|41864.7|41697.5|41902.1|41734.9|41853.1|41686.1|0
1620954300000|2021-05-14 01:05:00|41867.2|41700|41854.5|41687.5|41885.6|41718.4|41853.5|41686.5|0
1620954600000|2021-05-14 01:10:00|41832.2|41665.2|41830.5|41663.5|41869.4|41702.2|41818.5|41651.5|0
1620954900000|2021-05-14 01:15:00|41845.7|41678.7|41895.9|41728.7|41911.9|41744.5|41830.6|41663.6|0
1620955200000|2021-05-14 01:20:00|41873.7|41706.5|41830.3|41663.3|41873.7|41706.5|41826.2|41659.2|0
1620955500000|2021-05-14 01:25:00|41842.4|41675.4|41783.3|41616.5|41842.4|41675.4|41771.7|41604.9|0
1620955800000|2021-05-14 01:30:00|41762.5|41595.7|41739.6|41573|41762.5|41595.7|41724|41557.4|0
1620956100000|2021-05-14 01:35:00|41731.8|41565.2|41714|41547.4|41741|41574.4|41708.8|41542.2|0
1620956400000|2021-05-14 01:40:00|41703.2|41536.8|41750.8|41584.2|41762.3|41595.5|41703.2|41536.8|0
1620956700000|2021-05-14 01:45:00|41746.4|41579.8|41709.7|41543.1|41746.4|41579.8|41709.7|41543.1|0
1620957000000|2021-05-14 01:50:00|41712.8|41546.2|41705.5|41539.1|41750.2|41583.6|41705.5|41539.1|0
1620957300000|2021-05-14 01:55:00|41728.6|41562|41821.3|41654.3|41821.3|41654.3|41728.6|41562|0
1620957600000|2021-05-14 02:00:00|41848.4|41681.4|41835.5|41668.5|41854.8|41687.8|41827.3|41660.3|0
1620957900000|2021-05-14 02:05:00|41845|41678|41857.9|41690.9|41866.4|41699.2|41845|41678|0
1620958200000|2021-05-14 02:10:00|41852.6|41685.6|41926.6|41759.2|41932.6|41765.2|41852.6|41685.6|0
1620958500000|2021-05-14 02:15:00|41927.4|41760|41948.1|41780.7|41956.6|41789.2|41927.4|41760|0
1620958800000|2021-05-14 02:20:00|41945.9|41778.5|41941.1|41773.7|41970.3|41802.7|41941.1|41773.7|0
1620959100000|2021-05-14 02:25:00|41949.9|41782.5|41924.6|41757.2|41949.9|41782.5|41909.7|41742.3|0
1620959400000|2021-05-14 02:30:00|41951|41783.6|41965.5|41797.9|41988.9|41821.3|41950|41782.6|0
1620959700000|2021-05-14 02:35:00|41947.7|41780.3|41892.3|41725.1|41955.5|41788.1|41892.3|41725.1|0
1620960000000|2021-05-14 02:40:00|41888|41720.8|41919.5|41752.1|41919.5|41752.1|41879.4|41712.2|0
1620960300000|2021-05-14 02:45:00|41900.5|41733.3|41917.9|41750.5|41928.5|41761.1|41897.8|41730.6|0
1620960600000|2021-05-14 02:50:00|41924.6|41757.2|41895.7|41728.5|41936.8|41769.4|41895.7|41728.5|0
1620960900000|2021-05-14 02:55:00|41905.2|41738|41914.1|41746.7|41934|41766.6|41901.8|41734.6|0
1620961200000|2021-05-14 03:00:00|41916.8|41749.4|41985.1|41817.5|41985.1|41817.5|41915.6|41748.2|0
1620961500000|2021-05-14 03:05:00|41984.7|41817.1|41974.4|41806.8|41984.7|41817.1|41952.1|41784.7|0
1620961800000|2021-05-14 03:10:00|41987.3|41819.7|42000.5|41832.9|42015|41847.2|41987.3|41819.7|0
1620962100000|2021-05-14 03:15:00|42032.5|41864.7|42034.5|41866.7|42034.5|41866.7|42013.8|41846|0
1620962400000|2021-05-14 03:20:00|42061|41893|42045.7|41877.9|42065.3|41897.3|42043.9|41876.1|0
1620962700000|2021-05-14 03:25:00|42040.5|41872.7|42052.7|41884.9|42072.1|41904.1|42040.5|41872.7|0
1620963000000|2021-05-14 03:30:00|42052.9|41885.1|42111.6|41943.4|42117.9|41949.7|42047|41879.2|0
1620963300000|2021-05-14 03:35:00|42135.9|41967.7|42122.7|41954.5|42135.9|41967.7|42107.8|41939.8|0
1620963600000|2021-05-14 03:40:00|42123.3|41955.1|42163.1|41994.7|42163.1|41994.7|42123.3|41955.1|0
1620963900000|2021-05-14 03:45:00|42168|41999.6|42158.4|41990.2|42177.2|42008.8|42153.1|41984.9|0
1620964200000|2021-05-14 03:50:00|42152.9|41984.7|42168.3|41999.9|42168.3|41999.9|42142|41973.8|0
1620964500000|2021-05-14 03:55:00|42185.7|42017.3|42138.7|41970.5|42185.7|42017.3|42138.7|41970.5|0
1620964800000|2021-05-14 04:00:00|42152.3|41984.1|42123|41954.8|42152.3|41984.1|42123|41954.8|0
1620965100000|2021-05-14 04:05:00|42117.4|41949.2|42101.4|41933.4|42127.7|41959.5|42101.4|41933.4|0
1620965400000|2021-05-14 04:10:00|42099.7|41931.7|42102.8|41934.8|42117.5|41949.3|42099.7|41931.7|0
1620965700000|2021-05-14 04:15:00|42109.1|41941|42071.3|41903.3|42109.1|41941|42065.3|41897.3|0
1620966000000|2021-05-14 04:20:00|42076.6|41908.6|42063.9|41895.9|42081.8|41913.8|42063.9|41895.9|0
1620966300000|2021-05-14 04:25:00|42044.4|41876.6|42015.9|41848.1|42047.6|41879.8|42009.5|41841.7|0
1620966600000|2021-05-14 04:30:00|42007.8|41840.2|42014.9|41847.1|42041|41873.2|42007.8|41840.2|0
1620966900000|2021-05-14 04:35:00|42036.3|41868.5|42040.8|41873|42060.1|41892.1|42029.8|41862|0
1620967200000|2021-05-14 04:40:00|42036|41868.2|41965.2|41797.6|42052.9|41885.1|41965.2|41797.6|0
1620967500000|2021-05-14 04:45:00|41961.9|41794.3|41976.5|41808.9|42009.3|41841.5|41961.9|41794.3|0
1620967800000|2021-05-14 04:50:00|41974|41806.4|41981.9|41814.3|41996.8|41829.2|41974|41806.4|0
1620968100000|2021-05-14 04:55:00|41970.1|41802.5|41970.7|41803.1|41991.1|41823.5|41967.9|41800.3|0
1620968400000|2021-05-14 05:00:00|41961.8|41794.2|42012.5|41844.7|42012.5|41844.7|41961.8|41794.2|0
1620968700000|2021-05-14 05:05:00|42011.6|41843.8|42006.5|41838.9|42039.5|41871.7|42006.5|41838.9|0
1620969000000|2021-05-14 05:10:00|42023.3|41855.5|41988.1|41820.5|42026.3|41858.5|41983.7|41816.1|0
1620969300000|2021-05-14 05:15:00|41999.1|41831.5|41992|41824.4|42036|41868.2|41988.7|41821.1|0
1620969600000|2021-05-14 05:20:00|41981.9|41814.3|41949.8|41782.4|41983.4|41815.8|41937.6|41770.2|0
1620969900000|2021-05-14 05:25:00|41950.9|41783.5|41945.5|41778.1|41959.5|41791.9|41941.2|41773.8|0
1620970200000|2021-05-14 05:30:00|41941.1|41773.7|41984.1|41816.5|41984.1|41816.5|41941.1|41773.7|0
1620970500000|2021-05-14 05:35:00|41984.5|41816.9|42036|41868.2|42036|41868.2|41976|41808.4|0
1620970800000|2021-05-14 05:40:00|42033.6|41865.8|42017.5|41849.7|42033.6|41865.8|42005.3|41837.7|0
1620971100000|2021-05-14 05:45:00|42019.3|41851.5|41996.2|41828.6|42038.9|41871.1|41996.2|41828.6|0
1620971400000|2021-05-14 05:50:00|41989|41821.4|41993.9|41826.3|42008.2|41840.6|41970.6|41803|0
1620971700000|2021-05-14 05:55:00|41994.7|41827.1|41985.4|41817.8|41995.9|41828.3|41972.1|41804.5|0
1621210200000|2021-05-17 00:10:00|42108.4|41940.4|42040.4|41872.6|42108.4|41940.4|42013.3|41845.5|0
1621210500000|2021-05-17 00:15:00|42048.6|41880.8|42122.7|41954.5|42128.6|41960.4|42045|41877.2|0
1621210800000|2021-05-17 00:20:00|42112.2|41944|42242.1|42073.5|42242.1|42073.5|42112.2|41944|0
1621211100000|2021-05-17 00:25:00|42229.2|42060.6|42220.2|42051.6|42239.8|42071.2|42192.6|42024.2|0
1621211400000|2021-05-17 00:30:00|42206.5|42038.1|42184.1|42015.7|42206.5|42038.1|42147.4|41979.2|0
1621211700000|2021-05-17 00:35:00|42153.2|41985|42152.2|41984|42166.1|41997.7|42152.2|41984|0
1621212000000|2021-05-17 00:40:00|42174.9|42006.5|42175.6|42007.2|42194.6|42026.2|42161.5|41993.1|0
1621212300000|2021-05-17 00:45:00|42192.3|42023.9|42225.8|42057.2|42225.8|42057.2|42182.5|42014.1|0
1621212600000|2021-05-17 00:50:00|42220|42051.4|42178.7|42010.3|42224.3|42055.7|42178.7|42010.3|0
1621212900000|2021-05-17 00:55:00|42181.2|42012.8|42171.5|42003.1|42220.7|42052.1|42171.5|42003.1|0
1621213200000|2021-05-17 01:00:00|42179.9|42011.5|42268.9|42100.1|42268.9|42100.1|42160.7|41992.3|0
1621213500000|2021-05-17 01:05:00|42280.7|42111.9|42294.1|42125.3|42298.7|42129.9|42263.5|42094.7|0
1621213800000|2021-05-17 01:10:00|42286.3|42117.5|42284.7|42115.9|42294.5|42125.7|42278.3|42109.5|0
1621214100000|2021-05-17 01:15:00|42286.6|42117.8|42201|42032.6|42286.6|42117.8|42201|42032.6|0
1621214400000|2021-05-17 01:20:00|42209.3|42040.8|42184.4|42016|42216.2|42047.6|42182.9|42014.5|0
1621214700000|2021-05-17 01:25:00|42187.8|42019.4|42209.6|42041|42224.8|42056.2|42187.8|42019.4|0
1621215000000|2021-05-17 01:30:00|42204.2|42035.8|42205.1|42036.7|42205.1|42036.7|42166.6|41998.2|0
1621215300000|2021-05-17 01:35:00|42217|42048.4|42213.2|42044.6|42217|42048.4|42186.8|42018.4|0
1621215600000|2021-05-17 01:40:00|42208.8|42040.4|42166.3|41997.9|42208.8|42040.4|42160.6|41992.2|0
1621215900000|2021-05-17 01:45:00|42170.2|42001.8|42107.2|41939.2|42175.8|42007.4|42107|41939|0
1621216200000|2021-05-17 01:50:00|42115.4|41947.2|42098.5|41930.5|42137.9|41969.7|42098.5|41930.5|0
1621216500000|2021-05-17 01:55:00|42091.7|41923.7|42025.2|41857.4|42094.4|41926.4|42025.2|41857.4|0
1621216800000|2021-05-17 02:00:00|42021.1|41853.3|42106.2|41938.2|42116.7|41948.5|42015.7|41847.9|0
1621217100000|2021-05-17 02:05:00|42119.9|41951.7|42076.3|41908.3|42121.3|41953.1|42076.3|41908.3|0
1621217400000|2021-05-17 02:10:00|42070.7|41902.7|42074.4|41906.4|42139.3|41971.1|42070.7|41902.7|0
1621217700000|2021-05-17 02:15:00|42069.4|41901.4|42038.5|41870.7|42069.4|41901.4|42013.2|41845.4|0
1621218000000|2021-05-17 02:20:00|42027.8|41860|42002.7|41835.1|42027.8|41860|41991|41823.4|0
1621218300000|2021-05-17 02:25:00|41990.5|41822.9|41987.5|41819.9|42005.1|41837.5|41987.5|41819.9|0
1621218600000|2021-05-17 02:30:00|41990.4|41822.8|41937.1|41769.7|41990.4|41822.8|41937.1|41769.7|0
1621218900000|2021-05-17 02:35:00|41938.1|41770.7|41951.5|41784.1|41958|41790.6|41934.5|41767.1|0
1621219200000|2021-05-17 02:40:00|41920.3|41752.9|41909.6|41742.2|41939.4|41772|41905.9|41738.7|0
1621219500000|2021-05-17 02:45:00|41893.6|41726.4|41859.8|41692.6|41896.4|41729.2|41845.9|41678.9|0
1621219800000|2021-05-17 02:50:00|41886.9|41719.7|41960.3|41792.7|41988.1|41820.5|41886.9|41719.7|0
1621220100000|2021-05-17 02:55:00|41960.1|41792.5|41981.4|41813.8|42019.7|41851.9|41960.1|41792.5|0
1621220400000|2021-05-17 03:00:00|41988.2|41820.6|41940.4|41773|42010.3|41842.5|41940.4|41773|0
1621220700000|2021-05-17 03:05:00|41948.8|41781.4|41918.5|41751.1|41964.4|41796.8|41918.5|41751.1|0
1621221000000|2021-05-17 03:10:00|41893.6|41726.4|41883.6|41716.4|41910.6|41743.2|41883.6|41716.4|0
1621221300000|2021-05-17 03:15:00|41869.4|41702.2|41880|41712.8|41880|41712.8|41857.3|41690.3|0
1621221600000|2021-05-17 03:20:00|41865.8|41698.6|41867.7|41700.5|41880.4|41713.2|41861.9|41694.7|0
1621221900000|2021-05-17 03:25:00|41859.6|41692.4|41836|41669|41864.6|41697.4|41836|41669|0
1621222200000|2021-05-17 03:30:00|41850|41683|41954.7|41787.3|41954.7|41787.3|41850|41683|0
1621222500000|2021-05-17 03:35:00|41991.1|41823.5|41941.7|41774.3|42002.8|41835.2|41941.3|41773.9|0
1621222800000|2021-05-17 03:40:00|41938.3|41770.9|41908.1|41740.9|41938.3|41770.9|41906.5|41739.3|0
1621223100000|2021-05-17 03:45:00|41900.9|41733.7|41900.6|41733.4|41910.5|41743.1|41880|41712.8|0
1621223400000|2021-05-17 03:50:00|41901.9|41734.7|41907.8|41740.6|41907.8|41740.6|41890.8|41723.6|0
1621223700000|2021-05-17 03:55:00|41895.7|41728.5|41965.3|41797.7|41969.8|41802.2|41895.7|41728.5|0
1621224000000|2021-05-17 04:00:00|41955.9|41788.5|41932.4|41765|41960.3|41792.7|41917.4|41750|0
1621224300000|2021-05-17 04:05:00|41922.9|41755.5|41939|41771.6|41942.9|41775.5|41922.9|41755.5|0
1621224600000|2021-05-17 04:10:00|41942|41774.6|41930|41762.6|41952.9|41785.5|41928.7|41761.3|0
1621224900000|2021-05-17 04:15:00|41945.1|41777.7|41958.6|41791.2|41978.3|41810.7|41944.8|41777.4|0
1621225200000|2021-05-17 04:20:00|41957.6|41790.2|41941.2|41773.8|41958.4|41791|41926.7|41759.3|0
1621225500000|2021-05-17 04:25:00|41936.1|41768.7|41950|41782.6|41957.7|41790.3|41936.1|41768.7|0
1621225800000|2021-05-17 04:30:00|41949.4|41782|41934.1|41766.7|41953.5|41786.1|41921.9|41754.5|0
1621226100000|2021-05-17 04:35:00|41934.5|41767.1|41950.9|41783.5|41967.3|41799.7|41934.5|41767.1|0
1621226400000|2021-05-17 04:40:00|41955.9|41788.5|41952.6|41785.2|41985.3|41817.7|41952.6|41785.2|0
1621226700000|2021-05-17 04:45:00|41942.5|41775.1|41951.1|41783.7|41956.7|41789.3|41941.9|41774.5|0
1621227000000|2021-05-17 04:50:00|41949.7|41782.3|41915.3|41747.9|41949.7|41782.3|41915.3|41747.9|0
1621227300000|2021-05-17 04:55:00|41915.5|41748.1|41931.1|41763.7|41939.4|41772|41915.5|41748.1|0
1621227600000|2021-05-17 05:00:00|41931.7|41764.3|41880.9|41713.7|41931.7|41764.3|41880.9|41713.7|0
1621227900000|2021-05-17 05:05:00|41872.7|41705.5|41936.4|41769|41936.4|41769|41872.7|41705.5|0
1621228200000|2021-05-17 05:10:00|41936.2|41768.8|41945.1|41777.7|41965.3|41797.7|41936.2|41768.8|0
1621228500000|2021-05-17 05:15:00|41943.5|41776.1|41905.8|41738.6|41944.1|41776.7|41901.8|41734.6|0
1621228800000|2021-05-17 05:20:00|41905.4|41738.2|41911|41743.6|41911|41743.6|41896.3|41729.1|0
1621229100000|2021-05-17 05:25:00|41905.2|41738|41885.3|41718.1|41905.2|41738|41870.5|41703.3|0
1621229400000|2021-05-17 05:30:00|41879|41711.8|41865.4|41698.2|41880.9|41713.7|41853.3|41686.3|0
1621229700000|2021-05-17 05:35:00|41858.2|41691.2|41872.2|41705|41881.3|41714.1|41857.2|41690.2|0
1621230000000|2021-05-17 05:40:00|41872|41704.8|41895.1|41727.9|41920.7|41753.3|41872|41704.8|0
1621230300000|2021-05-17 05:45:00|41881.1|41713.9|41883.1|41715.9|41897.8|41730.6|41870.6|41703.4|0
1621230600000|2021-05-17 05:50:00|41881.9|41714.7|41868.6|41701.4|41881.9|41714.7|41842.1|41675.1|0
1621230900000|2021-05-17 05:55:00|41862.4|41695.2|41886.7|41719.5|41906.2|41739|41836.4|41669.4|0
1621296600000|2021-05-18 00:10:00|41915.9|41748.5|41967.7|41800.1|41967.7|41800.1|41898.1|41730.9|0
1621296900000|2021-05-18 00:15:00|41952.7|41785.3|41953.6|41786.2|42003.5|41835.9|41952.7|41785.3|0
1621297200000|2021-05-18 00:20:00|41956.3|41788.9|42056.9|41889.1|42093|41925|41956.3|41788.9|0
1621297500000|2021-05-18 00:25:00|42029.9|41862.1|42000|41832.4|42047.2|41879.4|41982.9|41815.3|0
1621297800000|2021-05-18 00:30:00|41994.5|41826.9|41938.4|41771|41994.5|41826.9|41934.4|41767|0
1621298100000|2021-05-18 00:35:00|41942|41774.6|41896.1|41728.9|41953.8|41786.4|41880.1|41712.9|0
1621298400000|2021-05-18 00:40:00|41884.5|41717.3|41877.3|41710.1|41912.2|41744.8|41875|41707.8|0
1621298700000|2021-05-18 00:45:00|41883.2|41716|41882.4|41715.2|41892.7|41725.5|41871.7|41704.5|0
1621299000000|2021-05-18 00:50:00|41869.8|41702.6|41899|41731.8|41899|41731.8|41844|41677|0
1621299300000|2021-05-18 00:55:00|41914.6|41747.2|41890.8|41723.6|41914.6|41747.2|41874.3|41707.1|0
1621299600000|2021-05-18 01:00:00|41866.8|41699.6|41781.7|41614.9|41878.4|41711.2|41767|41600.2|0
1621299900000|2021-05-18 01:05:00|41766.9|41600.1|41792.3|41625.5|41792.3|41625.5|41754.8|41588.2|0
1621300200000|2021-05-18 01:10:00|41805|41638.2|41868.2|41701|41868.2|41701|41800.9|41634.1|0
1621300500000|2021-05-18 01:15:00|41869.6|41702.4|41804.8|41638|41869.6|41702.4|41773.4|41606.6|0
1621300800000|2021-05-18 01:20:00|41801.6|41634.8|41774.3|41607.5|41801.6|41634.8|41759.1|41592.3|0
1621301100000|2021-05-18 01:25:00|41768.9|41602.1|41765.7|41598.9|41768.9|41602.1|41749.3|41582.7|0
1621301400000|2021-05-18 01:30:00|41770|41603.2|41821.5|41654.5|41837.3|41670.3|41770|41603.2|0
1621301700000|2021-05-18 01:35:00|41825.6|41658.6|41814.7|41647.7|41830.5|41663.5|41781|41614.2|0
1621302000000|2021-05-18 01:40:00|41821.9|41654.9|41852.7|41685.7|41858.6|41691.5|41821.9|41654.9|0
1621302300000|2021-05-18 01:45:00|41866.1|41698.9|41805.5|41638.7|41866.1|41698.9|41805.5|41638.7|0
1621302600000|2021-05-18 01:50:00|41806.4|41639.6|41751|41584.4|41808.8|41641.8|41749.2|41582.6|0
1621302900000|2021-05-18 01:55:00|41754|41587.4|41738.7|41572.1|41773.1|41606.3|41730.2|41563.6|0
1621303200000|2021-05-18 02:00:00|41738.4|41571.8|41767|41600.2|41775|41608.2|41736.3|41569.7|0
1621303500000|2021-05-18 02:05:00|41760.2|41593.4|41769.9|41603.1|41771|41604.2|41735.1|41568.5|0
1621303800000|2021-05-18 02:10:00|41742.3|41575.7|41713.5|41546.9|41748.9|41582.3|41713.5|41546.9|0
1621304100000|2021-05-18 02:15:00|41704.8|41538.4|41730.4|41563.8|41730.4|41563.8|41695.4|41529|0
1621304400000|2021-05-18 02:20:00|41726.1|41559.5|41720.1|41553.5|41726.1|41559.5|41700.5|41534.1|0
1621304700000|2021-05-18 02:25:00|41713.4|41546.8|41679.6|41513.2|41713.4|41546.8|41675.1|41508.7|0
1621305000000|2021-05-18 02:30:00|41693.4|41527|41691.2|41524.8|41700.4|41534|41686.8|41520.4|0
1621305300000|2021-05-18 02:35:00|41685.6|41519.2|41723|41556.4|41723|41556.4|41683.4|41517|0
1621305600000|2021-05-18 02:40:00|41721.2|41554.6|41679.7|41513.3|41721.2|41554.6|41663.1|41496.7|0
1621305900000|2021-05-18 02:45:00|41681.3|41514.9|41677.5|41511.1|41687.6|41521.2|41668.5|41502.1|0
1621306200000|2021-05-18 02:50:00|41681.7|41515.3|41673.4|41507|41706.1|41539.7|41673|41506.6|0
1621306500000|2021-05-18 02:55:00|41681.8|41515.4|41711.3|41544.7|41719.8|41553.2|41681.8|41515.4|0
1621306800000|2021-05-18 03:00:00|41719.1|41552.5|41731.3|41564.7|41731.3|41564.7|41689.8|41523.4|0
1621307100000|2021-05-18 03:05:00|41728|41561.4|41746.8|41580.2|41746.8|41580.2|41715.7|41549.1|0
1621307400000|2021-05-18 03:10:00|41728.1|41561.5|41723.2|41556.6|41754|41587.4|41723.2|41556.6|0
1621307700000|2021-05-18 03:15:00|41742|41575.4|41810.8|41643.8|41810.8|41643.8|41742|41575.4|0
1621308000000|2021-05-18 03:20:00|41814.9|41647.9|41846.6|41679.6|41846.6|41679.6|41811.8|41644.8|0
1621308300000|2021-05-18 03:25:00|41845.6|41678.6|41849.3|41682.3|41877|41709.8|41835.3|41668.3|0
1621308600000|2021-05-18 03:30:00|41830.8|41663.8|41832.9|41665.9|41842.3|41675.3|41817.8|41650.8|0
1621308900000|2021-05-18 03:35:00|41831.4|41664.4|41852.1|41685.1|41868.5|41701.3|41823.3|41656.3|0
1621309200000|2021-05-18 03:40:00|41869.6|41702.4|41852.5|41685.5|41870.7|41703.5|41849.6|41682.6|0
1621309500000|2021-05-18 03:45:00|41858.3|41691.3|41873.3|41706.1|41895.8|41728.6|41858.3|41691.3|0
1621309800000|2021-05-18 03:50:00|41869.7|41702.5|41851.8|41684.8|41874.8|41707.6|41851.8|41684.8|0
1621310100000|2021-05-18 03:55:00|41847.2|41680.2|41875.9|41708.7|41877.2|41710|41847.2|41680.2|0
1621310400000|2021-05-18 04:00:00|41881.3|41714.1|41860.4|41693.2|41913.4|41746|41860.4|41693.2|0
1621310700000|2021-05-18 04:05:00|41868.8|41701.6|41801|41634.2|41869.3|41702.1|41801|41634.2|0
1621311000000|2021-05-18 04:10:00|41799.4|41632.6|41813.8|41646.8|41822.3|41655.3|41786.7|41619.9|0
1621311300000|2021-05-18 04:15:00|41826.3|41659.3|41844.3|41677.3|41848.4|41681.4|41826.3|41659.3|0
1621311600000|2021-05-18 04:20:00|41844.5|41677.5|41805|41638.2|41854|41687|41805|41638.2|0
1621311900000|2021-05-18 04:25:00|41810.5|41643.5|41810.9|41643.9|41818.6|41651.6|41795|41628.2|0
1621312200000|2021-05-18 04:30:00|41813.2|41646.2|41792.3|41625.5|41813.2|41646.2|41773.5|41606.7|0
1621312500000|2021-05-18 04:35:00|41784.8|41618|41831|41664|41840.3|41673.3|41784.8|41618|0
1621312800000|2021-05-18 04:40:00|41817.3|41650.3|41860.5|41693.3|41860.5|41693.3|41814|41647|0
1621313100000|2021-05-18 04:45:00|41862.6|41695.4|41854.3|41687.3|41871.3|41704.1|41849|41682|0
1621313400000|2021-05-18 04:50:00|41862.6|41695.4|41833|41666|41871.3|41704.1|41830.4|41663.4|0
1621313700000|2021-05-18 04:55:00|41847.3|41680.3|41867.8|41700.6|41879.3|41712.1|41847.3|41680.3|0
1621314000000|2021-05-18 05:00:00|41874.7|41707.5|41843.9|41676.9|41874.7|41707.5|41836|41669|0
1621314300000|2021-05-18 05:05:00|41851.6|41684.6|41856.9|41689.9|41861.6|41694.4|41831.9|41664.9|0
1621314600000|2021-05-18 05:10:00|41853.2|41686.2|41875.5|41708.3|41886.1|41718.9|41852.4|41685.4|0
1621314900000|2021-05-18 05:15:00|41865|41697.8|41827.3|41660.3|41865|41697.8|41827.3|41660.3|0
1621315200000|2021-05-18 05:20:00|41824|41657|41853.2|41686.2|41854.9|41687.9|41819.7|41652.7|0
1621315500000|2021-05-18 05:25:00|41870.2|41703|41858.6|41691.5|41871.4|41704.2|41856.9|41689.9|0
1621315800000|2021-05-18 05:30:00|41865.1|41697.9|41857|41690|41875.6|41708.4|41857|41690|0
1621316100000|2021-05-18 05:35:00|41858.2|41691.2|41817|41650|41858.2|41691.2|41815.5|41648.5|0
1621316400000|2021-05-18 05:40:00|41823.5|41656.5|41786.1|41619.3|41823.5|41656.5|41786.1|41619.3|0
1621316700000|2021-05-18 05:45:00|41794.7|41627.9|41790.9|41624.1|41794.7|41627.9|41783.5|41616.7|0
1621317000000|2021-05-18 05:50:00|41815.4|41648.4|41832.1|41665.1|41832.1|41665.1|41810.5|41643.5|0
1621317300000|2021-05-18 05:55:00|41838.6|41671.6|41760.4|41593.6|41846.1|41679.1|41760.4|41593.6|0
1621383000000|2021-05-19 00:10:00|41409.8|41244.4|41365.1|41199.9|41472.3|41306.7|41360.4|41195.2|0
1621383300000|2021-05-19 00:15:00|41347|41182|41242.8|41078.2|41347|41182|41176.3|41011.9|0
1621383600000|2021-05-19 00:20:00|41250.7|41086.1|41271.5|41106.7|41279.1|41114.3|41180.4|41016|0
1621383900000|2021-05-19 00:25:00|41208.7|41044.1|41233.2|41068.6|41233.2|41068.6|41198.9|41034.5|0
1621384200000|2021-05-19 00:30:00|41253|41088.4|41203|41038.6|41253|41088.4|41176.1|41011.7|0
1621384500000|2021-05-19 00:35:00|41213.3|41048.7|41173.1|41008.7|41213.3|41048.7|41166.3|41001.9|0
1621384800000|2021-05-19 00:40:00|41210.5|41045.9|41208.3|41043.7|41213.6|41049|41186.2|41021.8|0
1621385100000|2021-05-19 00:45:00|41228.2|41063.6|41232.4|41067.8|41272.2|41107.4|41228.2|41063.6|0
1621385400000|2021-05-19 00:50:00|41256.3|41091.7|41305.8|41141|41305.8|41141|41256.3|41091.7|0
1621385700000|2021-05-19 00:55:00|41316.9|41151.9|41333.1|41168.1|41350.1|41185.1|41295.2|41130.4|0
1621386000000|2021-05-19 01:00:00|41348.8|41183.8|41430.9|41265.5|41430.9|41265.5|41337.9|41172.9|0
1621386300000|2021-05-19 01:05:00|41435.8|41270.4|41457.4|41292|41475|41309.4|41430.5|41265.1|0
1621386600000|2021-05-19 01:10:00|41439.8|41274.4|41403.2|41238|41452.7|41287.3|41403.2|41238|0
1621386900000|2021-05-19 01:15:00|41405.6|41240.4|41364|41198.8|41405.6|41240.4|41352.3|41187.3|0
1621387200000|2021-05-19 01:20:00|41363|41197.8|41320.6|41155.6|41363|41197.8|41298.7|41133.9|0
1621387500000|2021-05-19 01:25:00|41322|41157|41271.3|41106.5|41322|41157|41271.3|41106.5|0
1621387800000|2021-05-19 01:30:00|41281.3|41116.5|41194.6|41030.2|41281.3|41116.5|41194.6|41030.2|0
1621388100000|2021-05-19 01:35:00|41209.3|41044.7|41204|41039.6|41226.9|41062.3|41188.7|41024.3|0
1621388400000|2021-05-19 01:40:00|41184.8|41020.4|41188.5|41024.1|41214.9|41050.3|41184.8|41020.4|0
1621388700000|2021-05-19 01:45:00|41183.2|41018.8|41154.8|40990.6|41183.2|41018.8|41139.8|40975.6|0
1621389000000|2021-05-19 01:50:00|41139.5|40975.3|41160.1|40995.7|41160.1|40995.7|41103.9|40939.9|0
1621389300000|2021-05-19 01:55:00|41151.2|40987|41209.6|41045|41209.6|41045|41136.6|40972.4|0
1621389600000|2021-05-19 02:00:00|41212|41047.4|41231.1|41066.5|41231.1|41066.5|41193.8|41029.4|0
1621389900000|2021-05-19 02:05:00|41230|41065.4|41246.9|41082.3|41255.6|41091|41206.5|41042.1|0
1621390200000|2021-05-19 02:10:00|41251.4|41086.8|41224.2|41059.6|41251.4|41086.8|41203.8|41039.4|0
1621390500000|2021-05-19 02:15:00|41227.9|41063.3|41218.4|41053.8|41227.9|41063.3|41170.2|41005.8|0
1621390800000|2021-05-19 02:20:00|41219.8|41055.2|41253.4|41088.8|41253.4|41088.8|41219.8|41055.2|0
1621391100000|2021-05-19 02:25:00|41253|41088.4|41240.2|41075.6|41253|41088.4|41233.4|41068.8|0
1621391400000|2021-05-19 02:30:00|41236|41071.4|41253.2|41088.6|41255|41090.4|41217.2|41052.6|0
1621391700000|2021-05-19 02:35:00|41253.4|41088.8|41240.7|41076.1|41258.4|41093.6|41237|41072.4|0
1621392000000|2021-05-19 02:40:00|41215.9|41051.3|41201.9|41037.5|41225.7|41061.1|41201.9|41037.5|0
1621392300000|2021-05-19 02:45:00|41202.7|41038.3|41118.8|40954.6|41202.7|41038.3|41118.8|40954.6|0
1621392600000|2021-05-19 02:50:00|41116|40951.8|41124.9|40960.7|41160.7|40996.3|41116|40951.8|0
1621392900000|2021-05-19 02:55:00|41132|40967.8|41124.2|40960|41158.7|40994.3|41117.6|40953.4|0
1621393200000|2021-05-19 03:00:00|41119.7|40955.5|41119.5|40955.3|41150.7|40986.5|41097.3|40933.3|0
1621393500000|2021-05-19 03:05:00|41126.3|40962.1|41161.9|40997.5|41161.9|40997.5|41126.3|40962.1|0
1621393800000|2021-05-19 03:10:00|41150.5|40986.3|41138.8|40974.6|41156.5|40992.3|41131.8|40967.6|0
1621394100000|2021-05-19 03:15:00|41146.1|40981.9|41117.6|40953.4|41146.1|40981.9|41110.2|40946|0
1621394400000|2021-05-19 03:20:00|41128.2|40964|41134.5|40970.3|41156.1|40991.9|41103.1|40939.1|0
1621394700000|2021-05-19 03:25:00|41122.1|40957.9|41159.2|40994.8|41170.2|41005.8|41122.1|40957.9|0
1621395000000|2021-05-19 03:30:00|41157.6|40993.2|41160.9|40996.5|41163.9|40999.5|41153.1|40988.9|0
1621395300000|2021-05-19 03:35:00|41167.2|41002.8|41153.9|40989.7|41183.1|41018.7|41153.9|40989.7|0
1621395600000|2021-05-19 03:40:00|41156.1|40991.9|41074.2|40910.2|41156.1|40991.9|41074.2|40910.2|0
1621395900000|2021-05-19 03:45:00|41054.8|40891|41083.1|40919.1|41083.1|40919.1|41043.6|40879.8|0
1621396200000|2021-05-19 03:50:00|41084.4|40920.4|41081.1|40917.1|41090.5|40926.5|41058.7|40894.7|0
1621396500000|2021-05-19 03:55:00|41091.5|40927.5|41105|40941|41105|40941|41085.9|40921.9|0
1621396800000|2021-05-19 04:00:00|41109.7|40945.5|41130.7|40966.5|41130.7|40966.5|41105.9|40941.9|0
1621397100000|2021-05-19 04:05:00|41128.1|40963.9|41104.1|40940.1|41131.7|40967.5|41104.1|40940.1|0
1621397400000|2021-05-19 04:10:00|41115.8|40951.6|41112.6|40948.4|41115.8|40951.6|41083|40919|0
1621397700000|2021-05-19 04:15:00|41118.8|40954.6|41086.1|40922.1|41118.8|40954.6|41086.1|40922.1|0
1621398000000|2021-05-19 04:20:00|41084.2|40920.2|41121.3|40957.1|41121.3|40957.1|41081|40917|0
1621398300000|2021-05-19 04:25:00|41123.3|40959.1|41091.4|40927.4|41123.3|40959.1|41078.8|40914.8|0
1621398600000|2021-05-19 04:30:00|41099|40935|41101.8|40937.8|41105.4|40941.4|41090.5|40926.5|0
1621398900000|2021-05-19 04:35:00|41105.1|40941.1|41120.1|40955.9|41139.2|40975|41102.4|40938.4|0
1621399200000|2021-05-19 04:40:00|41127.4|40963.2|41075.4|40911.4|41127.4|40963.2|41073.3|40909.3|0
1621399500000|2021-05-19 04:45:00|41078.8|40914.8|41081.5|40917.5|41089.3|40925.3|41075.4|40911.4|0
1621399800000|2021-05-19 04:50:00|41078.1|40914.1|41096.7|40932.7|41099.6|40935.6|41073.9|40909.9|0
1621400100000|2021-05-19 04:55:00|41081.8|40917.8|41120.6|40956.4|41120.6|40956.4|41081.8|40917.8|0
1621400400000|2021-05-19 05:00:00|41121.4|40957.2|41118.8|40954.6|41121.4|40957.2|41092.4|40928.4|0
1621400700000|2021-05-19 05:05:00|41112.6|40948.4|41130.7|40966.5|41130.7|40966.5|41106.9|40942.9|0
1621401000000|2021-05-19 05:10:00|41133.8|40969.6|41167.4|41003|41167.4|41003|41133.8|40969.6|0
1621401300000|2021-05-19 05:15:00|41171.5|41007.1|41232.9|41068.3|41238.8|41074.2|41171.5|41007.1|0
1621401600000|2021-05-19 05:20:00|41240.9|41076.3|41254.3|41089.7|41260.5|41095.7|41240.9|41076.3|0
1621401900000|2021-05-19 05:25:00|41244.1|41079.5|41254.9|41090.3|41254.9|41090.3|41227.9|41063.3|0
1621402200000|2021-05-19 05:30:00|41261.6|41096.8|41293.6|41128.8|41293.6|41128.8|41258.4|41093.6|0
1621402500000|2021-05-19 05:35:00|41292.2|41127.4|41359.4|41194.2|41362.7|41197.5|41292.2|41127.4|0
1621402800000|2021-05-19 05:40:00|41354.1|41189.1|41318.5|41153.5|41354.1|41189.1|41315.7|41150.7|0
1621403100000|2021-05-19 05:45:00|41327.2|41162.2|41327.6|41162.6|41327.6|41162.6|41302.3|41137.5|0
1621403400000|2021-05-19 05:50:00|41311.2|41146.2|41259.1|41094.3|41311.2|41146.2|41252.8|41088.2|0
1621403700000|2021-05-19 05:55:00|41264.8|41100|41310.4|41145.4|41312.2|41147.2|41260.7|41095.9|0
1621469400000|2021-05-20 00:10:00|41795.9|41629.1|41825.6|41658.6|41834|41667|41795.1|41628.3|0
1621469700000|2021-05-20 00:15:00|41832.8|41665.8|41871.2|41704|41881.3|41714.1|41832.8|41665.8|0
1621470000000|2021-05-20 00:20:00|41867.3|41700.1|41804.9|41638.1|41867.3|41700.1|41804.9|41638.1|0
1621470300000|2021-05-20 00:25:00|41791|41624.2|41806.9|41640.1|41825.6|41658.6|41791|41624.2|0
1621470600000|2021-05-20 00:30:00|41808.7|41641.7|41901.8|41734.6|41917.5|41750.1|41808.7|41641.7|0
1621470900000|2021-05-20 00:35:00|41909.2|41741.8|41933.8|41766.4|41933.8|41766.4|41871.6|41704.4|0
1621471200000|2021-05-20 00:40:00|41927.4|41760|41842.5|41675.5|41947.9|41780.5|41842.5|41675.5|0
1621471500000|2021-05-20 00:45:00|41847|41680|41893.1|41725.9|41893.1|41725.9|41801.4|41634.6|0
1621471800000|2021-05-20 00:50:00|41872.6|41705.4|41920.4|41753|41920.4|41753|41838.1|41671.1|0
1621472100000|2021-05-20 00:55:00|41922|41754.6|41934.3|41766.9|41953.8|41786.4|41873.3|41706.1|0
1621472400000|2021-05-20 01:00:00|41945.8|41778.4|41989.7|41822.1|41994.6|41827|41945.8|41778.4|0
1621472700000|2021-05-20 01:05:00|41996.1|41828.5|42008.4|41840.8|42013.3|41845.5|41964.3|41796.7|0
1621473000000|2021-05-20 01:10:00|41991.9|41824.3|42002.6|41835|42018.1|41850.3|41970.6|41803|0
1621473300000|2021-05-20 01:15:00|41997.2|41829.6|41937.9|41770.5|41997.2|41829.6|41937.9|41770.5|0
1621473600000|2021-05-20 01:20:00|41924.4|41757|41950.2|41782.8|41950.2|41782.8|41912.9|41745.5|0
1621473900000|2021-05-20 01:25:00|41943.8|41776.4|41870.3|41703.1|41961.1|41793.5|41870.3|41703.1|0
1621474200000|2021-05-20 01:30:00|41858.2|41691.2|41847.7|41680.7|41867.3|41700.1|41790.1|41623.3|0
1621474500000|2021-05-20 01:35:00|41864|41696.8|41857.2|41690.2|41882|41714.8|41837.2|41670.2|0
1621474800000|2021-05-20 01:40:00|41881|41713.8|41882.6|41715.4|41911.3|41743.9|41853.4|41686.4|0
1621475100000|2021-05-20 01:45:00|41927.1|41759.7|41962.4|41794.8|41976|41808.4|41927.1|41759.7|0
1621475400000|2021-05-20 01:50:00|41993.3|41825.7|41968.7|41801.1|41998.2|41830.6|41966.4|41798.8|0
1621475700000|2021-05-20 01:55:00|41980.1|41812.5|41982.8|41815.2|41986.9|41819.3|41964.2|41796.6|0
1621476000000|2021-05-20 02:00:00|41986.6|41819|42017.3|41849.5|42019.3|41851.5|41962.1|41794.5|0
1621476300000|2021-05-20 02:05:00|42022|41854.2|42043.4|41875.6|42057.5|41889.7|42022|41854.2|0
1621476600000|2021-05-20 02:10:00|42037.6|41869.8|41963.1|41795.5|42048.2|41880.4|41963.1|41795.5|0
1621476900000|2021-05-20 02:15:00|41962.8|41795.2|42018.5|41850.7|42018.5|41850.7|41962.8|41795.2|0
1621477200000|2021-05-20 02:20:00|42035.6|41867.8|42001.7|41834.1|42035.6|41867.8|41998.1|41830.5|0
1621477500000|2021-05-20 02:25:00|42023.6|41855.8|41994.8|41827.2|42023.6|41855.8|41989.9|41822.3|0
1621477800000|2021-05-20 02:30:00|41980.4|41812.8|41954.5|41787.1|41987.2|41819.6|41950.2|41782.8|0
1621478100000|2021-05-20 02:35:00|41927.7|41760.3|41911.9|41744.5|41940.1|41772.7|41909|41741.6|0
1621478400000|2021-05-20 02:40:00|41918.7|41751.3|41904.3|41737.1|41918.7|41751.3|41889.2|41722|0
1621478700000|2021-05-20 02:45:00|41911.4|41744|41886.8|41719.6|41911.4|41744|41886.3|41719.1|0
1621479000000|2021-05-20 02:50:00|41903|41735.8|41904.1|41736.9|41949.7|41782.3|41903|41735.8|0
1621479300000|2021-05-20 02:55:00|41911.8|41744.4|41892|41724.8|41939.7|41772.3|41892|41724.8|0
1621479600000|2021-05-20 03:00:00|41888.7|41721.5|41918|41750.6|41918|41750.6|41876.9|41709.7|0
1621479900000|2021-05-20 03:05:00|41928.3|41760.9|41944.6|41777.2|41951.7|41784.3|41928.3|41760.9|0
1621480200000|2021-05-20 03:10:00|41951.8|41784.4|41933.8|41766.4|41954.2|41786.8|41923.3|41755.9|0
1621480500000|2021-05-20 03:15:00|41934.7|41767.3|41959.4|41791.8|41959.9|41792.3|41934.7|41767.3|0
1621480800000|2021-05-20 03:20:00|41952.5|41785.1|41979.9|41812.3|41979.9|41812.3|41952.5|41785.1|0
1621481100000|2021-05-20 03:25:00|41980.4|41812.8|41952.8|41785.4|41980.7|41813.1|41952.8|41785.4|0
1621481400000|2021-05-20 03:30:00|41954|41786.6|41994.6|41827|41994.6|41827|41954|41786.6|0
1621481700000|2021-05-20 03:35:00|41971.9|41804.3|41928.9|41761.5|41971.9|41804.3|41917.4|41750|0
1621482000000|2021-05-20 03:40:00|41924.9|41757.5|41938.4|41771|41938.4|41771|41923.4|41756|0
1621482300000|2021-05-20 03:45:00|41953.2|41785.8|41937.4|41770|41958.9|41791.3|41921.6|41754.2|0
1621482600000|2021-05-20 03:50:00|41928.6|41761.2|41917.7|41750.3|41937.1|41769.7|41917.7|41750.3|0
1621482900000|2021-05-20 03:55:00|41917.2|41749.8|41947.6|41780.2|41947.6|41780.2|41917.2|41749.8|0
1621483200000|2021-05-20 04:00:00|41952.8|41785.4|41963.5|41795.9|41991|41823.4|41952.8|41785.4|0
1621483500000|2021-05-20 04:05:00|41962.9|41795.3|41962.1|41794.5|41962.9|41795.3|41949.6|41782.2|0
1621483800000|2021-05-20 04:10:00|41961.1|41793.5|41980.4|41812.8|41980.4|41812.8|41952.7|41785.3|0
1621484100000|2021-05-20 04:15:00|41968.4|41800.8|41934.2|41766.8|41968.4|41800.8|41934.2|41766.8|0
1621484400000|2021-05-20 04:20:00|41937.4|41770|42001.5|41833.9|42001.5|41833.9|41937.4|41770|0
1621484700000|2021-05-20 04:25:00|41986|41818.4|41998.5|41830.9|42009.6|41841.8|41986|41818.4|0
1621485000000|2021-05-20 04:30:00|41994.8|41827.2|42026.5|41858.7|42026.9|41859.1|41992|41824.4|0
1621485300000|2021-05-20 04:35:00|42021.6|41853.8|42005.9|41838.3|42054.5|41886.7|42005.9|41838.3|0
1621485600000|2021-05-20 04:40:00|42042.9|41875.1|41994.3|41826.7|42042.9|41875.1|41994.3|41826.7|0
1621485900000|2021-05-20 04:45:00|42015.6|41847.8|42021.3|41853.5|42030.2|41862.4|42006.1|41838.5|0
1621486200000|2021-05-20 04:50:00|42011.9|41844.1|42033.2|41865.4|42046.7|41878.9|42011.9|41844.1|0
1621486500000|2021-05-20 04:55:00|42048.6|41880.8|42042|41874.2|42049.9|41882.1|42016.6|41848.8|0
1621486800000|2021-05-20 05:00:00|42052.3|41884.5|42027.8|41860|42052.3|41884.5|42002.5|41834.9|0
1621487100000|2021-05-20 05:05:00|42028.7|41860.9|42022.3|41854.5|42029.2|41861.4|42021.4|41853.6|0
1621487400000|2021-05-20 05:10:00|42021.9|41854.1|42013.5|41845.7|42025.4|41857.6|42013|41845.2|0
1621487700000|2021-05-20 05:15:00|41999.8|41832.2|41949.8|41782.4|41999.8|41832.2|41949.8|41782.4|0
1621488000000|2021-05-20 05:20:00|41936|41768.6|41910.2|41742.8|41942.4|41775|41906.2|41739|0
1621488300000|2021-05-20 05:25:00|41912.3|41744.9|41940.1|41772.7|41949.9|41782.5|41912.3|41744.9|0
1621488600000|2021-05-20 05:30:00|41941.5|41774.1|41956.7|41789.3|41956.7|41789.3|41936.8|41769.4|0
1621488900000|2021-05-20 05:35:00|41952.3|41784.9|41970.5|41802.9|41984.7|41817.1|41952.3|41784.9|0
1621489200000|2021-05-20 05:40:00|41970.8|41803.2|41972.3|41804.7|41974.4|41806.8|41964|41796.4|0
1621489500000|2021-05-20 05:45:00|41987.8|41820.2|41974.7|41807.1|41989.8|41822.2|41961.9|41794.3|0
1621489800000|2021-05-20 05:50:00|41980.5|41812.9|41938.3|41770.9|41980.5|41812.9|41938.3|41770.9|0
1621490100000|2021-05-20 05:55:00|41941.2|41773.8|41938.6|41771.2|41952.1|41784.7|41915.3|41747.9|0
1621555800000|2021-05-21 00:10:00|42545|42375.2|42726.6|42556|42726.6|42556|42545|42375.2|0
1621556100000|2021-05-21 00:15:00|42729.5|42558.9|42660.5|42490.1|42729.5|42558.9|42647.3|42477.1|0
1621556400000|2021-05-21 00:20:00|42673.7|42503.3|42710.8|42540.2|42723.8|42553.2|42673.2|42502.8|0
1621556700000|2021-05-21 00:25:00|42714.1|42543.5|42703.5|42533.1|42748.8|42578.2|42703.5|42533.1|0
1621557000000|2021-05-21 00:30:00|42699.7|42529.3|42742|42571.4|42742|42571.4|42682.9|42512.5|0
1621557300000|2021-05-21 00:35:00|42728.3|42557.7|42703.9|42533.5|42784.3|42613.5|42703.9|42533.5|0
1621557600000|2021-05-21 00:40:00|42697.4|42527|42705.6|42535.2|42737.4|42566.8|42691.9|42521.5|0
1621557900000|2021-05-21 00:45:00|42721.4|42550.8|42700.1|42529.7|42747.6|42577|42697.7|42527.3|0
1621558200000|2021-05-21 00:50:00|42683.8|42513.4|42734.9|42564.3|42734.9|42564.3|42667.1|42496.7|0
1621558500000|2021-05-21 00:55:00|42724.3|42553.7|42680.9|42510.5|42726.7|42556.1|42660.2|42489.9|0
1621558800000|2021-05-21 01:00:00|42673.5|42503.1|42664.8|42494.4|42690.3|42519.9|42664.8|42494.4|0
1621559100000|2021-05-21 01:05:00|42650|42479.8|42645.6|42475.4|42671.6|42501.2|42645.6|42475.4|0
1621559400000|2021-05-21 01:10:00|42651.1|42480.9|42634.5|42464.3|42658.2|42488|42634.5|42464.3|0
1621559700000|2021-05-21 01:15:00|42622.3|42452.1|42563.3|42393.3|42622.3|42452.1|42560.7|42390.7|0
1621560000000|2021-05-21 01:20:00|42539.9|42370.1|42568.7|42398.7|42589.8|42419.8|42539.9|42370.1|0
1621560300000|2021-05-21 01:25:00|42571.1|42401.1|42583|42413|42583|42413|42500.1|42330.5|0
1621560600000|2021-05-21 01:30:00|42570.6|42400.6|42519.2|42349.4|42582.4|42412.4|42519.2|42349.4|0
1621560900000|2021-05-21 01:35:00|42519.4|42349.6|42524.6|42354.8|42545.3|42375.5|42510.4|42340.6|0
1621561200000|2021-05-21 01:40:00|42532.2|42362.4|42495.3|42325.7|42539.1|42369.3|42495.3|42325.7|0
1621561500000|2021-05-21 01:45:00|42492|42322.4|42511.1|42341.3|42519.9|42350.1|42492|42322.4|0
1621561800000|2021-05-21 01:50:00|42501.6|42332|42467.2|42297.6|42501.6|42332|42459.9|42290.3|0
1621562100000|2021-05-21 01:55:00|42473.8|42304.2|42462.5|42292.9|42481.6|42312|42462.5|42292.9|0
1621562400000|2021-05-21 02:00:00|42452.9|42283.5|42459.5|42290.1|42485.2|42315.6|42452.9|42283.5|0
1621562700000|2021-05-21 02:05:00|42463.1|42293.5|42463.2|42293.6|42480.1|42310.5|42458.5|42289.1|0
1621563000000|2021-05-21 02:10:00|42436|42266.6|42412.6|42243.2|42439.6|42270.2|42412.6|42243.2|0
1621563300000|2021-05-21 02:15:00|42407.1|42237.9|42419.9|42250.5|42419.9|42250.5|42399.9|42230.7|0
1621563600000|2021-05-21 02:20:00|42426.3|42256.9|42425.9|42256.5|42458.2|42288.8|42425.9|42256.5|0
1621563900000|2021-05-21 02:25:00|42441.8|42272.4|42474.9|42305.3|42474.9|42305.3|42441.8|42272.4|0
1621564200000|2021-05-21 02:30:00|42480.6|42311|42523.6|42353.8|42523.6|42353.8|42469.8|42300.2|0
1621564500000|2021-05-21 02:35:00|42523.3|42353.5|42532.8|42363|42545.1|42375.3|42523.3|42353.5|0
1621564800000|2021-05-21 02:40:00|42523.4|42353.6|42562|42392|42562|42392|42514.4|42344.6|0
1621565100000|2021-05-21 02:45:00|42569.4|42399.4|42578.7|42408.7|42596.5|42426.5|42569.4|42399.4|0
1621565400000|2021-05-21 02:50:00|42572.1|42402.1|42599.1|42429.1|42604.5|42434.5|42572.1|42402.1|0
1621565700000|2021-05-21 02:55:00|42595.8|42425.8|42600.1|42430.1|42601.4|42431.4|42574.5|42404.5|0
1621566000000|2021-05-21 03:00:00|42593.4|42423.4|42590.7|42420.7|42593.4|42423.4|42578.3|42408.3|0
1621566300000|2021-05-21 03:05:00|42583|42413|42583.5|42413.5|42586.7|42416.7|42578|42408|0
1621566600000|2021-05-21 03:10:00|42580.1|42410.1|42552.3|42382.5|42580.1|42410.1|42552.3|42382.5|0
1621566900000|2021-05-21 03:15:00|42545.3|42375.5|42580.9|42410.9|42588.3|42418.3|42545.3|42375.5|0
1621567200000|2021-05-21 03:20:00|42575.5|42405.5|42571.9|42401.9|42577.6|42407.6|42567.8|42397.8|0
1621567500000|2021-05-21 03:25:00|42576.1|42406.1|42590.4|42420.4|42592.6|42422.6|42574.9|42404.9|0
1621567800000|2021-05-21 03:30:00|42594.5|42424.5|42570.5|42400.5|42604.9|42434.9|42568.3|42398.3|0
1621568100000|2021-05-21 03:35:00|42546|42376.2|42599.1|42429.1|42599.1|42429.1|42539|42369.2|0
1621568400000|2021-05-21 03:40:00|42602.8|42432.8|42601.2|42431.2|42603.9|42433.9|42592.4|42422.4|0
1621568700000|2021-05-21 03:45:00|42583.8|42413.8|42533.7|42363.9|42583.8|42413.8|42533.7|42363.9|0
1621569000000|2021-05-21 03:50:00|42532|42362.2|42477.4|42307.8|42532|42362.2|42477.4|42307.8|0
1621569300000|2021-05-21 03:55:00|42480.4|42310.8|42464.1|42294.5|42487.3|42317.7|42447|42277.6|0
1621569600000|2021-05-21 04:00:00|42461|42291.4|42456.9|42287.5|42461|42291.4|42434|42264.6|0
1621569900000|2021-05-21 04:05:00|42457.3|42287.9|42494.3|42324.7|42494.3|42324.7|42453.4|42284|0
1621570200000|2021-05-21 04:10:00|42488.7|42319.1|42536.9|42367.1|42536.9|42367.1|42488.7|42319.1|0
1621570500000|2021-05-21 04:15:00|42535.6|42365.8|42566.3|42396.3|42566.3|42396.3|42533.8|42364|0
1621570800000|2021-05-21 04:20:00|42550|42380.2|42590.1|42420.1|42594.7|42424.7|42550|42380.2|0
1621571100000|2021-05-21 04:25:00|42592.2|42422.2|42588.1|42418.1|42609.6|42439.6|42579|42409|0
1621571400000|2021-05-21 04:30:00|42592|42422|42603.9|42433.9|42606.8|42436.8|42586.7|42416.7|0
1621571700000|2021-05-21 04:35:00|42611.3|42441.1|42603.8|42433.8|42611.3|42441.1|42576.6|42406.6|0
1621572000000|2021-05-21 04:40:00|42604|42434|42614.6|42444.4|42616.6|42446.4|42588.3|42418.3|0
1621572300000|2021-05-21 04:45:00|42620.8|42450.6|42637.2|42467|42637.2|42467|42620.8|42450.6|0
1621572600000|2021-05-21 04:50:00|42633.1|42462.9|42592.5|42422.5|42633.1|42462.9|42592.5|42422.5|0
1621572900000|2021-05-21 04:55:00|42612.5|42442.3|42595|42425|42617.9|42447.7|42586.1|42416.1|0
1621573200000|2021-05-21 05:00:00|42588.6|42418.6|42554|42384.2|42599.4|42429.4|42554|42384.2|0
1621573500000|2021-05-21 05:05:00|42557.7|42387.9|42563.7|42393.7|42571.3|42401.3|42557.2|42387.4|0
1621573800000|2021-05-21 05:10:00|42569.2|42399.2|42608.4|42438.4|42608.4|42438.4|42569.2|42399.2|0
1621574100000|2021-05-21 05:15:00|42618.5|42448.3|42606.3|42436.3|42618.5|42448.3|42593.6|42423.6|0
1621574400000|2021-05-21 05:20:00|42605.8|42435.8|42615.5|42445.3|42618.3|42448.1|42593.2|42423.2|0
1621574700000|2021-05-21 05:25:00|42620.8|42450.6|42586.2|42416.2|42620.8|42450.6|42563.2|42393.2|0
1621575000000|2021-05-21 05:30:00|42611.6|42441.4|42578|42408|42611.6|42441.4|42578|42408|0
1621575300000|2021-05-21 05:35:00|42574.5|42404.5|42567.7|42397.7|42575.3|42405.3|42560|42390.1|0
1621575600000|2021-05-21 05:40:00|42566.8|42396.8|42572.9|42402.9|42572.9|42402.9|42563|42393|0
1621575900000|2021-05-21 05:45:00|42572.3|42402.3|42570|42400|42574.3|42404.3|42561|42391|0
1621576200000|2021-05-21 05:50:00|42570.5|42400.5|42548.5|42378.7|42570.5|42400.5|42548.5|42378.7|0
1621576500000|2021-05-21 05:55:00|42549|42379.2|42575.8|42405.8|42582.1|42412.1|42545.4|42375.6|0
1621815000000|2021-05-24 00:10:00|42713|42542.4|42648.9|42478.7|42713|42542.4|42622.3|42452.1|0
1621815300000|2021-05-24 00:15:00|42631|42460.8|42775.5|42604.7|42790.7|42619.9|42615.3|42445.1|0
1621815600000|2021-05-24 00:20:00|42794.9|42624.1|42820.4|42649.4|42863.3|42692.1|42757.3|42586.7|0
1621815900000|2021-05-24 00:25:00|42850.7|42679.7|42859|42688|42859|42688|42818.6|42647.6|0
1621816200000|2021-05-24 00:30:00|42860|42689|42849.7|42678.7|42880.2|42709|42848|42677|0
1621816500000|2021-05-24 00:35:00|42836.8|42665.8|42837.7|42666.7|42846.2|42675.2|42821.2|42650.2|0
1621816800000|2021-05-24 00:40:00|42834|42663|42868.5|42697.3|42872.7|42701.5|42820|42649|0
1621817100000|2021-05-24 00:45:00|42875.3|42704.1|42994.1|42822.5|42996.9|42825.3|42873.5|42702.3|0
1621817400000|2021-05-24 00:50:00|43009.5|42837.9|43000|42828.4|43022.2|42850.4|42985.8|42814.2|0
1621817700000|2021-05-24 00:55:00|42986.6|42815|42937.3|42765.9|42988.6|42817|42919.7|42748.3|0
1621818000000|2021-05-24 01:00:00|42941.7|42770.3|43020.1|42848.3|43020.1|42848.3|42941.7|42770.3|0
1621818300000|2021-05-24 01:05:00|43031.4|42859.6|43064.5|42892.5|43066.3|42894.3|43031.4|42859.6|0
1621818600000|2021-05-24 01:10:00|43058.7|42886.9|43090|42918|43108.8|42936.8|43046.2|42874.4|0
1621818900000|2021-05-24 01:15:00|43100.8|42928.8|43123.2|42951|43134.6|42962.4|43085.3|42913.3|0
1621819200000|2021-05-24 01:20:00|43137.4|42965.2|43137.3|42965.1|43144.6|42972.4|43097.4|42925.4|0
1621819500000|2021-05-24 01:25:00|43118.2|42946|43126.3|42954.1|43149.5|42977.3|43118.2|42946|0
1621819800000|2021-05-24 01:30:00|43135.3|42963.1|43151.2|42979|43151.2|42979|43132.8|42960.6|0
1621820100000|2021-05-24 01:35:00|43137.1|42964.9|43080.3|42908.3|43137.6|42965.4|43080.3|42908.3|0
1621820400000|2021-05-24 01:40:00|43075.5|42903.5|43112.9|42940.7|43121.5|42949.3|43068.8|42896.8|0
1621820700000|2021-05-24 01:45:00|43104.9|42932.9|43103.2|42931.2|43123|42950.8|43103.2|42931.2|0
1621821000000|2021-05-24 01:50:00|43089.3|42917.3|43095|42923|43102.6|42930.6|43089.3|42917.3|0
1621821300000|2021-05-24 01:55:00|43100.3|42928.3|43109.1|42937.1|43109.1|42937.1|43067.6|42895.6|0
1621821600000|2021-05-24 02:00:00|43100.5|42928.5|43095.3|42923.3|43128.2|42956|43095.3|42923.3|0
1621821900000|2021-05-24 02:05:00|43085.5|42913.5|43122.1|42949.9|43125.1|42952.9|43085.5|42913.5|0
1621822200000|2021-05-24 02:10:00|43123.4|42951.2|43109.6|42937.6|43129.7|42957.5|43107.3|42935.3|0
1621822500000|2021-05-24 02:15:00|43115.7|42943.5|43124|42951.8|43135.3|42963.1|43115.7|42943.5|0
1621822800000|2021-05-24 02:20:00|43135|42962.8|43124.1|42951.9|43135|42962.8|43103.1|42931.1|0
1621823100000|2021-05-24 02:25:00|43126.7|42954.5|43130.4|42958.2|43132.1|42959.9|43120.9|42948.7|0
1621823400000|2021-05-24 02:30:00|43128.2|42956|43104.8|42932.8|43128.2|42956|43104.8|42932.8|0
1621823700000|2021-05-24 02:35:00|43109.1|42937.1|43095.6|42923.6|43109.4|42937.4|43095.5|42923.5|0
1621824000000|2021-05-24 02:40:00|43094|42922|43071.3|42899.3|43097.9|42925.9|43046.2|42874.4|0
1621824300000|2021-05-24 02:45:00|43075.6|42903.6|43035.6|42863.8|43075.6|42903.6|43035.6|42863.8|0
1621824600000|2021-05-24 02:50:00|43027|42855.2|43043.7|42871.9|43061.7|42889.7|43026.9|42855.1|0
1621824900000|2021-05-24 02:55:00|43049.2|42877.4|43039.4|42867.6|43049.2|42877.4|43029.3|42857.5|0
1621825200000|2021-05-24 03:00:00|43043|42871.2|43038.3|42866.5|43048.9|42877.1|43024.7|42852.9|0
1621825500000|2021-05-24 03:05:00|43040.1|42868.3|43106|42934|43106|42934|43024.8|42853|0
1621825800000|2021-05-24 03:10:00|43096.8|42924.8|43167.6|42995.2|43167.6|42995.2|43095.9|42923.9|0
1621826100000|2021-05-24 03:15:00|43174.9|43002.5|43157.3|42985.1|43180.9|43008.5|43151|42978.8|0
1621826400000|2021-05-24 03:20:00|43155.7|42983.5|43146.8|42974.6|43173.6|43001.2|43146.1|42973.9|0
1621826700000|2021-05-24 03:25:00|43139.7|42967.5|43155.4|42983.2|43174.6|43002.2|43139.7|42967.5|0
1621827000000|2021-05-24 03:30:00|43174.7|43002.3|43213.4|43040.8|43214.5|43041.9|43174.7|43002.3|0
1621827300000|2021-05-24 03:35:00|43207|43034.6|43224.2|43051.6|43227.3|43054.7|43207|43034.6|0
1621827600000|2021-05-24 03:40:00|43220.1|43047.5|43255.2|43082.6|43255.2|43082.6|43205.1|43032.7|0
1621827900000|2021-05-24 03:45:00|43251.6|43079|43240|43067.4|43257.8|43085.2|43240|43067.4|0
1621828200000|2021-05-24 03:50:00|43242.8|43070.2|43197.6|43025.2|43243.7|43071.1|43197.6|43025.2|0
1621828500000|2021-05-24 03:55:00|43192.3|43019.9|43185|43012.6|43200.1|43027.7|43178.7|43006.3|0
1621828800000|2021-05-24 04:00:00|43191.7|43019.3|43218.9|43046.3|43220.9|43048.3|43181.7|43009.3|0
1621829100000|2021-05-24 04:05:00|43220.4|43047.8|43263.1|43090.3|43263.1|43090.3|43219.8|43047.2|0
1621829400000|2021-05-24 04:10:00|43266|43093.2|43272.3|43099.5|43276.8|43104|43264.2|43091.4|0
1621829700000|2021-05-24 04:15:00|43273.7|43100.9|43313.7|43140.7|43316.8|43143.8|43271.3|43098.5|0
1621830000000|2021-05-24 04:20:00|43314.4|43141.4|43286.9|43114.1|43324.3|43151.3|43286.9|43114.1|0
1621830300000|2021-05-24 04:25:00|43269.4|43096.6|43285.2|43112.4|43285.2|43112.4|43256.3|43083.7|0
1621830600000|2021-05-24 04:30:00|43282.5|43109.7|43256.8|43084.2|43282.5|43109.7|43245.1|43072.5|0
1621830900000|2021-05-24 04:35:00|43257.3|43084.7|43295.8|43123|43298.5|43125.7|43251.2|43078.6|0
1621831200000|2021-05-24 04:40:00|43290.1|43117.3|43329.7|43156.7|43329.7|43156.7|43288.3|43115.5|0
1621831500000|2021-05-24 04:45:00|43327.5|43154.5|43282.3|43109.5|43327.5|43154.5|43277.3|43104.5|0
1621831800000|2021-05-24 04:50:00|43292.3|43119.5|43265.8|43093|43292.3|43119.5|43265.8|43093|0
1621832100000|2021-05-24 04:55:00|43257.9|43085.3|43272.5|43099.7|43276.4|43103.6|43257.7|43085.1|0
1621832400000|2021-05-24 05:00:00|43273.2|43100.4|43266.8|43094|43279.4|43106.6|43252.6|43080|0
1621832700000|2021-05-24 05:05:00|43266|43093.2|43293.8|43121|43303.2|43130.4|43262.6|43089.8|0
1621833000000|2021-05-24 05:10:00|43290|43117.2|43329.2|43156.2|43348.1|43175.1|43290|43117.2|0
1621833300000|2021-05-24 05:15:00|43328.5|43155.5|43312.9|43139.9|43340.7|43167.7|43312.9|43139.9|0
1621833600000|2021-05-24 05:20:00|43312.6|43139.6|43284.4|43111.6|43320.1|43147.1|43278.8|43106|0
1621833900000|2021-05-24 05:25:00|43278.2|43105.4|43268.6|43095.8|43281.2|43108.4|43268.6|43095.8|0
1621834200000|2021-05-24 05:30:00|43275.1|43102.3|43321.4|43148.4|43326.3|43153.3|43275.1|43102.3|0
1621834500000|2021-05-24 05:35:00|43323.2|43150.2|43333.3|43160.3|43342.9|43169.9|43323.1|43150.1|0
1621834800000|2021-05-24 05:40:00|43330.4|43157.4|43292|43119.2|43331.2|43158.2|43292|43119.2|0
1621835100000|2021-05-24 05:45:00|43294|43121.2|43321.5|43148.5|43363.5|43190.3|43294|43121.2|0
1621835400000|2021-05-24 05:50:00|43327|43154|43328.7|43155.7|43334.8|43161.8|43319.6|43146.6|0
1621835700000|2021-05-24 05:55:00|43319.3|43146.3|43298.7|43125.9|43319.3|43146.3|43294.5|43121.7|0
1621901400000|2021-05-25 00:10:00|43417.7|43244.3|43545.7|43371.9|43545.7|43371.9|43381.3|43208.1|0
1621901700000|2021-05-25 00:15:00|43531.2|43357.4|43495.3|43321.7|43570.2|43396.2|43467.1|43293.5|0
1621902000000|2021-05-25 00:20:00|43513.4|43339.6|43449.3|43275.9|43590.8|43416.8|43449.3|43275.9|0
1621902300000|2021-05-25 00:25:00|43480.3|43306.7|43543.2|43369.4|43581.7|43407.7|43474|43300.4|0
1621902600000|2021-05-25 00:30:00|43550.4|43376.6|43544.2|43370.4|43586.6|43412.6|43543.6|43369.8|0
1621902900000|2021-05-25 00:35:00|43540.7|43366.9|43538.6|43364.8|43561.5|43387.7|43521.9|43348.1|0
1621903200000|2021-05-25 00:40:00|43546|43372.2|43565.9|43391.9|43568.4|43394.4|43542.9|43369.1|0
1621903500000|2021-05-25 00:45:00|43576.5|43402.5|43636.1|43461.9|43653|43478.8|43576.5|43402.5|0
1621903800000|2021-05-25 00:50:00|43640.1|43465.9|43635.7|43461.5|43684|43509.6|43623.8|43449.6|0
1621904100000|2021-05-25 00:55:00|43639.8|43465.6|43673.9|43499.5|43673.9|43499.5|43634.5|43460.3|0
1621904400000|2021-05-25 01:00:00|43655.7|43481.5|43610.1|43436.1|43655.7|43481.5|43609.4|43435.4|0
1621904700000|2021-05-25 01:05:00|43606.5|43432.5|43559.4|43385.6|43610.7|43436.7|43559.4|43385.6|0
1621905000000|2021-05-25 01:10:00|43562.3|43388.3|43548.8|43375|43562.3|43388.3|43538.7|43364.9|0
1621905300000|2021-05-25 01:15:00|43553.3|43379.5|43552|43378.2|43576.1|43402.1|43539.8|43366|0
1621905600000|2021-05-25 01:20:00|43546.4|43372.6|43529.3|43355.5|43546.4|43372.6|43529.2|43355.4|0
1621905900000|2021-05-25 01:25:00|43526.8|43353|43530.2|43356.4|43543.6|43369.8|43522.6|43348.8|0
1621906200000|2021-05-25 01:30:00|43529.7|43355.9|43529|43355.2|43551.3|43377.5|43529|43355.2|0
1621906500000|2021-05-25 01:35:00|43528.4|43354.6|43518.7|43344.9|43536.6|43362.8|43511.6|43338|0
1621906800000|2021-05-25 01:40:00|43514.3|43340.5|43500|43326.4|43514.3|43340.5|43490.1|43316.5|0
1621907100000|2021-05-25 01:45:00|43520.7|43346.9|43512.6|43338.8|43532.8|43359|43512.6|43338.8|0
1621907400000|2021-05-25 01:50:00|43519.8|43346|43544.1|43370.3|43544.1|43370.3|43519.8|43346|0
1621907700000|2021-05-25 01:55:00|43555|43381.2|43562.2|43388.2|43574.7|43400.7|43549|43375.2|0
1621908000000|2021-05-25 02:00:00|43563.2|43389.2|43595.5|43421.5|43595.5|43421.5|43559|43385.2|0
1621908300000|2021-05-25 02:05:00|43603.4|43429.4|43580.1|43406.1|43603.4|43429.4|43567.5|43393.5|0
1621908600000|2021-05-25 02:10:00|43597.2|43423.2|43620.1|43445.9|43620.1|43445.9|43588.5|43414.5|0
1621908900000|2021-05-25 02:15:00|43625.1|43450.9|43600.1|43426.1|43628.1|43453.9|43600.1|43426.1|0
1621909200000|2021-05-25 02:20:00|43604.3|43430.3|43593.5|43419.5|43606.1|43432.1|43567.3|43393.3|0
1621909500000|2021-05-25 02:25:00|43596.5|43422.5|43581.4|43407.4|43601|43427|43559.4|43385.6|0
1621909800000|2021-05-25 02:30:00|43566.7|43392.7|43525|43351.2|43567.8|43393.8|43518.6|43344.8|0
1621910100000|2021-05-25 02:35:00|43515.3|43341.5|43544.7|43370.9|43549.2|43375.4|43515.3|43341.5|0
1621910400000|2021-05-25 02:40:00|43537.9|43364.1|43559.4|43385.6|43560.5|43386.7|43537.9|43364.1|0
1621910700000|2021-05-25 02:45:00|43552.2|43378.4|43537.5|43363.7|43552.2|43378.4|43525|43351.2|0
1621911000000|2021-05-25 02:50:00|43535.7|43361.9|43534.9|43361.1|43545.9|43372.1|43534.9|43361.1|0
1621911300000|2021-05-25 02:55:00|43535.5|43361.7|43528.6|43354.8|43542.3|43368.5|43527.5|43353.7|0
1621911600000|2021-05-25 03:00:00|43528.5|43354.7|43505.1|43331.5|43531.1|43357.3|43505.1|43331.5|0
1621911900000|2021-05-25 03:05:00|43504.1|43330.5|43494.6|43321|43504.1|43330.5|43481.7|43308.1|0
1621912200000|2021-05-25 03:10:00|43509.6|43336|43515.2|43341.4|43524.9|43351.1|43497.3|43323.7|0
1621912500000|2021-05-25 03:15:00|43515.6|43341.8|43536.8|43363|43536.8|43363|43507.7|43334.1|0
1621912800000|2021-05-25 03:20:00|43538.7|43364.9|43529|43355.2|43555.3|43381.5|43529|43355.2|0
1621913100000|2021-05-25 03:25:00|43525|43351.2|43498.4|43324.8|43525|43351.2|43496.4|43322.8|0
1621913400000|2021-05-25 03:30:00|43492.3|43318.7|43475.9|43302.3|43496.1|43322.5|43475.4|43301.8|0
1621913700000|2021-05-25 03:35:00|43478.4|43304.8|43477.1|43303.5|43481.5|43307.9|43463.3|43289.7|0
1621914000000|2021-05-25 03:40:00|43483.5|43309.9|43495.2|43321.6|43498.5|43324.9|43483.1|43309.5|0
1621914300000|2021-05-25 03:45:00|43485.5|43311.9|43479|43305.4|43485.9|43312.3|43463.7|43290.1|0
1621914600000|2021-05-25 03:50:00|43483.8|43310.2|43502.6|43329|43503.1|43329.5|43483.8|43310.2|0
1621914900000|2021-05-25 03:55:00|43490|43316.4|43476.3|43302.7|43490|43316.4|43454.5|43281.1|0
1621915200000|2021-05-25 04:00:00|43484.1|43310.5|43510.3|43336.7|43510.3|43336.7|43476.2|43302.6|0
1621915500000|2021-05-25 04:05:00|43523.6|43349.8|43518.4|43344.6|43538|43364.2|43516.6|43342.8|0
1621915800000|2021-05-25 04:10:00|43516.5|43342.7|43515.4|43341.6|43526.3|43352.5|43514.1|43340.3|0
1621916100000|2021-05-25 04:15:00|43511.3|43337.7|43536.6|43362.8|43536.6|43362.8|43511.3|43337.7|0
1621916400000|2021-05-25 04:20:00|43529.8|43356|43530.5|43356.7|43537.2|43363.4|43529.2|43355.4|0
1621916700000|2021-05-25 04:25:00|43531.2|43357.4|43538.8|43365|43538.8|43365|43518.9|43345.1|0
1621917000000|2021-05-25 04:30:00|43523.9|43350.1|43544.3|43370.5|43544.3|43370.5|43521.4|43347.6|0
1621917300000|2021-05-25 04:35:00|43543.2|43369.4|43550|43376.2|43552.9|43379.1|43543.2|43369.4|0
1621917600000|2021-05-25 04:40:00|43552.4|43378.6|43618.5|43444.3|43628.6|43454.4|43552.4|43378.6|0
1621917900000|2021-05-25 04:45:00|43612.8|43438.6|43601.5|43427.5|43612.8|43438.6|43597.8|43423.8|0
1621918200000|2021-05-25 04:50:00|43596.8|43422.8|43580.3|43406.3|43596.8|43422.8|43567.7|43393.7|0
1621918500000|2021-05-25 04:55:00|43561|43387.2|43556.1|43382.3|43577.4|43403.4|43556.1|43382.3|0
1621918800000|2021-05-25 05:00:00|43560.1|43386.3|43578.6|43404.6|43580|43406|43560.1|43386.3|0
1621919100000|2021-05-25 05:05:00|43578.2|43404.2|43600.2|43426.2|43600.2|43426.2|43573.6|43399.6|0
1621919400000|2021-05-25 05:10:00|43597.8|43423.8|43601.4|43427.4|43606.1|43432.1|43587.7|43413.7|0
1621919700000|2021-05-25 05:15:00|43596.4|43422.4|43583.2|43409.2|43596.4|43422.4|43567.9|43393.9|0
1621920000000|2021-05-25 05:20:00|43598.3|43424.3|43612.8|43438.6|43621.8|43447.6|43597.5|43423.5|0
1621920300000|2021-05-25 05:25:00|43616.4|43442.2|43616.6|43442.4|43616.6|43442.4|43610.1|43436.1|0
1621920600000|2021-05-25 05:30:00|43616.2|43442|43625|43450.8|43625|43450.8|43597.6|43423.6|0
1621920900000|2021-05-25 05:35:00|43618.2|43444|43587.5|43413.5|43618.2|43444|43569|43395|0
1621921200000|2021-05-25 05:40:00|43582.4|43408.4|43584.3|43410.3|43593.3|43419.3|43580|43406|0
1621921500000|2021-05-25 05:45:00|43596.3|43422.3|43631.5|43457.3|43631.5|43457.3|43596.3|43422.3|0
1621921800000|2021-05-25 05:50:00|43631.6|43457.4|43629.1|43454.9|43631.6|43457.4|43610.4|43436.4|0
1621922100000|2021-05-25 05:55:00|43623.4|43449.2|43636.7|43462.5|43644.6|43470.4|43603.2|43429.2|0
1621987800000|2021-05-26 00:10:00|43470.9|43297.3|43510.7|43337.1|43536.5|43362.7|43447.7|43274.3|0
1621988100000|2021-05-26 00:15:00|43500.6|43327|43432.9|43259.5|43525.1|43351.3|43428.6|43255.2|0
1621988400000|2021-05-26 00:20:00|43454.1|43280.7|43380.5|43207.3|43454.1|43280.7|43317.7|43144.7|0
1621988700000|2021-05-26 00:25:00|43405.9|43232.7|43446.6|43273.2|43462.1|43288.5|43387.3|43214.1|0
1621989000000|2021-05-26 00:30:00|43462.9|43289.3|43490.6|43317|43517.6|43343.8|43462.9|43289.3|0
1621989300000|2021-05-26 00:35:00|43491.4|43317.8|43505.7|43332.1|43505.7|43332.1|43442.9|43269.5|0
1621989600000|2021-05-26 00:40:00|43506.2|43332.6|43507.5|43333.9|43541.2|43367.4|43476.4|43302.8|0
1621989900000|2021-05-26 00:45:00|43513.6|43339.8|43536.4|43362.6|43538.4|43364.6|43507.9|43334.3|0
1621990200000|2021-05-26 00:50:00|43557.5|43383.7|43531.6|43357.8|43592|43418|43531.6|43357.8|0
1621990500000|2021-05-26 00:55:00|43524.1|43350.3|43567.7|43393.7|43600.7|43426.7|43524.1|43350.3|0
1621990800000|2021-05-26 01:00:00|43610|43436|43608.8|43434.8|43652.3|43478.1|43607.6|43433.6|0
1621991100000|2021-05-26 01:05:00|43602.2|43428.2|43572|43398|43602.2|43428.2|43572|43398|0
1621991400000|2021-05-26 01:10:00|43569.3|43395.3|43611.1|43437.1|43611.1|43437.1|43536.5|43362.7|0
1621991700000|2021-05-26 01:15:00|43597.2|43423.2|43571.5|43397.5|43603.9|43429.9|43562.8|43388.8|0
1621992000000|2021-05-26 01:20:00|43581.1|43407.1|43568.2|43394.2|43581.1|43407.1|43528.7|43354.9|0
1621992300000|2021-05-26 01:25:00|43568.9|43394.9|43557.3|43383.5|43568.9|43394.9|43543|43369.2|0
1621992600000|2021-05-26 01:30:00|43553|43379.2|43539.4|43365.6|43577.2|43403.2|43534|43360.2|0
1621992900000|2021-05-26 01:35:00|43553|43379.2|43566.2|43392.2|43566.2|43392.2|43536.1|43362.3|0
1621993200000|2021-05-26 01:40:00|43562.8|43388.8|43554.2|43380.4|43562.8|43388.8|43529|43355.2|0
1621993500000|2021-05-26 01:45:00|43572.1|43398.1|43569.1|43395.1|43576.3|43402.3|43557.3|43383.5|0
1621993800000|2021-05-26 01:50:00|43558.4|43384.6|43578.3|43404.3|43586.2|43412.2|43557.9|43384.1|0
1621994100000|2021-05-26 01:55:00|43579.1|43405.1|43527.2|43353.4|43579.1|43405.1|43527.2|43353.4|0
1621994400000|2021-05-26 02:00:00|43524.3|43350.5|43450.1|43276.7|43527.5|43353.7|43450.1|43276.7|0
1621994700000|2021-05-26 02:05:00|43450.6|43277.2|43440.2|43266.8|43450.6|43277.2|43415|43241.6|0
1621995000000|2021-05-26 02:10:00|43444.3|43270.9|43452.5|43279.1|43452.5|43279.1|43429.9|43256.5|0
1621995300000|2021-05-26 02:15:00|43454.3|43280.9|43450.4|43277|43455.7|43282.3|43443.6|43270.2|0
1621995600000|2021-05-26 02:20:00|43454.2|43280.8|43437|43263.6|43454.2|43280.8|43434.6|43261.2|0
1621995900000|2021-05-26 02:25:00|43437.8|43264.4|43440|43266.6|43455.2|43281.8|43436.4|43263|0
1621996200000|2021-05-26 02:30:00|43434.2|43260.8|43438.9|43265.5|43443.7|43270.3|43403.8|43230.6|0
1621996500000|2021-05-26 02:35:00|43436.6|43263.2|43428.8|43255.4|43446.7|43273.3|43428.8|43255.4|0
1621996800000|2021-05-26 02:40:00|43427.9|43254.5|43434|43260.6|43441.1|43267.7|43420.4|43247|0
1621997100000|2021-05-26 02:45:00|43432.5|43259.1|43420.3|43246.9|43436.5|43263.1|43420.3|43246.9|0
1621997400000|2021-05-26 02:50:00|43425.3|43251.9|43418.3|43244.9|43429.3|43255.9|43408.8|43235.6|0
1621997700000|2021-05-26 02:55:00|43423.5|43250.1|43457.2|43283.8|43457.4|43284|43421.4|43248|0
1621998000000|2021-05-26 03:00:00|43454.7|43281.3|43430|43256.6|43454.7|43281.3|43430|43256.6|0
1621998300000|2021-05-26 03:05:00|43423|43249.6|43425.5|43252.1|43441.6|43268.2|43415.7|43242.3|0
1621998600000|2021-05-26 03:10:00|43418.1|43244.7|43420.4|43247|43421.3|43247.9|43408.4|43235.2|0
1621998900000|2021-05-26 03:15:00|43422.5|43249.1|43403.6|43230.4|43427.2|43253.8|43403.6|43230.4|0
1621999200000|2021-05-26 03:20:00|43396.8|43223.6|43395.8|43222.6|43408.8|43235.6|43387.2|43214|0
1621999500000|2021-05-26 03:25:00|43389.6|43216.4|43368.1|43194.9|43398.2|43225|43368.1|43194.9|0
1621999800000|2021-05-26 03:30:00|43373.8|43200.6|43379.4|43206.2|43391.9|43218.7|43373.8|43200.6|0
1622000100000|2021-05-26 03:35:00|43383.8|43210.6|43375.7|43202.5|43389.9|43216.7|43362.8|43189.6|0
1622000400000|2021-05-26 03:40:00|43361.8|43188.6|43376.2|43203|43380|43206.8|43361.8|43188.6|0
1622000700000|2021-05-26 03:45:00|43376.9|43203.7|43365.1|43191.9|43381.8|43208.6|43365.1|43191.9|0
1622001000000|2021-05-26 03:50:00|43363.4|43190.2|43365.1|43191.9|43372.5|43199.3|43361|43188|0
1622001300000|2021-05-26 03:55:00|43371.6|43198.4|43326.4|43153.4|43371.6|43198.4|43326.4|43153.4|0
1622001600000|2021-05-26 04:00:00|43330.6|43157.6|43331.6|43158.6|43337.6|43164.6|43315.3|43142.3|0
1622001900000|2021-05-26 04:05:00|43335.5|43162.5|43324.9|43151.9|43335.5|43162.5|43314|43141|0
1622002200000|2021-05-26 04:10:00|43325|43152|43305.6|43132.8|43325|43152|43303.2|43130.4|0
1622002500000|2021-05-26 04:15:00|43285.6|43112.8|43298|43125.2|43298|43125.2|43275.8|43103|0
1622002800000|2021-05-26 04:20:00|43296.9|43124.1|43357.8|43184.8|43357.8|43184.8|43296.3|43123.5|0
1622003100000|2021-05-26 04:25:00|43364.7|43191.5|43365.9|43192.7|43372.6|43199.4|43352.6|43179.6|0
1622003400000|2021-05-26 04:30:00|43371.9|43198.7|43355.4|43182.4|43377.9|43204.7|43355.4|43182.4|0
1622003700000|2021-05-26 04:35:00|43356.2|43183.2|43340.5|43167.5|43365.4|43192.2|43340.5|43167.5|0
1622004000000|2021-05-26 04:40:00|43349.2|43176.2|43351.6|43178.6|43369.5|43196.3|43346.7|43173.7|0
1622004300000|2021-05-26 04:45:00|43343.3|43170.3|43329.9|43156.9|43343.3|43170.3|43320.5|43147.5|0
1622004600000|2021-05-26 04:50:00|43335|43162|43342.7|43169.7|43362.3|43189.1|43335|43162|0
1622004900000|2021-05-26 04:55:00|43338.9|43165.9|43309.5|43136.7|43361|43188|43309.5|43136.7|0
1622005200000|2021-05-26 05:00:00|43309|43136.2|43272.4|43099.6|43309|43136.2|43268.2|43095.4|0
1622005500000|2021-05-26 05:05:00|43284.9|43112.1|43323.4|43150.4|43323.4|43150.4|43284.9|43112.1|0
1622005800000|2021-05-26 05:10:00|43320.6|43147.6|43314.6|43141.6|43323|43150|43303.4|43130.6|0
1622006100000|2021-05-26 05:15:00|43315.4|43142.4|43305.2|43132.4|43327.3|43154.3|43291.9|43119.1|0
1622006400000|2021-05-26 05:20:00|43309.6|43136.8|43303.7|43130.9|43317.3|43144.3|43282.7|43109.9|0
1622006700000|2021-05-26 05:25:00|43300.8|43128|43296.9|43124.1|43316.9|43143.9|43291|43118.2|0
1622007000000|2021-05-26 05:30:00|43302.1|43129.3|43334.9|43161.9|43334.9|43161.9|43297.5|43124.7|0
1622007300000|2021-05-26 05:35:00|43340.7|43167.7|43344.9|43171.9|43344.9|43171.9|43319.4|43146.4|0
1622007600000|2021-05-26 05:40:00|43339.6|43166.6|43345.1|43172.1|43358|43185|43335.8|43162.8|0
1622007900000|2021-05-26 05:45:00|43342.1|43169.1|43351|43178|43359.8|43186.8|43342.1|43169.1|0
1622008200000|2021-05-26 05:50:00|43352.2|43179.2|43336.5|43163.5|43360.7|43187.7|43336.5|43163.5|0
1622008500000|2021-05-26 05:55:00|43338|43165|43339.5|43166.5|43351.1|43178.1|43337.3|43164.3|0
1622074200000|2021-05-27 00:10:00|42865.1|42693.9|42903.2|42732|42932.4|42761|42865.1|42693.9|0
1622074500000|2021-05-27 00:15:00|42923.7|42752.3|42903.9|42732.7|43020.8|42849|42903.9|42732.7|0
1622074800000|2021-05-27 00:20:00|42952.2|42780.8|43073.8|42901.8|43085.7|42913.7|42952.2|42780.8|0
1622075100000|2021-05-27 00:25:00|43095.5|42923.5|43121.5|42949.3|43128.6|42956.4|43087.6|42915.6|0
1622075400000|2021-05-27 00:30:00|43121.2|42949|43130.7|42958.5|43151.8|42979.6|43098|42926|0
1622075700000|2021-05-27 00:35:00|43126|42953.8|43129.6|42957.4|43131.9|42959.7|43122.5|42950.3|0
1622076000000|2021-05-27 00:40:00|43125.1|42952.9|43123.7|42951.5|43129|42956.8|43108.2|42936.2|0
1622076300000|2021-05-27 00:45:00|43134|42961.8|43146.1|42973.9|43146.1|42973.9|43114|42941.8|0
1622076600000|2021-05-27 00:50:00|43144.6|42972.4|43136.7|42964.5|43154.1|42981.9|43098.7|42926.7|0
1622076900000|2021-05-27 00:55:00|43129.9|42957.7|43120.4|42948.2|43134.5|42962.3|43105.3|42933.3|0
1622077200000|2021-05-27 01:00:00|43122.5|42950.3|43037.8|42866|43122.5|42950.3|43037.8|42866|0
1622077500000|2021-05-27 01:05:00|43037.7|42865.9|42974.8|42803.2|43053.1|42881.3|42974.8|42803.2|0
1622077800000|2021-05-27 01:10:00|42954.6|42783.2|42938.2|42766.8|42954.6|42783.2|42916.5|42745.1|0
1622078100000|2021-05-27 01:15:00|42924.1|42752.7|42955.8|42784.4|42974.1|42802.5|42924.1|42752.7|0
1622078400000|2021-05-27 01:20:00|42963.9|42792.3|42981.9|42810.3|42983.2|42811.6|42953.9|42782.5|0
1622078700000|2021-05-27 01:25:00|43007.6|42836|43023.3|42851.5|43029.7|42857.9|43005.8|42834.2|0
1622079000000|2021-05-27 01:30:00|43017.8|42846|43020.6|42848.8|43020.6|42848.8|43003.7|42832.1|0
1622079300000|2021-05-27 01:35:00|43025.6|42853.8|43009.9|42838.3|43041.3|42869.5|43009.9|42838.3|0
1622079600000|2021-05-27 01:40:00|43013.1|42841.3|43038.3|42866.5|43038.3|42866.5|43008.8|42837.2|0
1622079900000|2021-05-27 01:45:00|43031.8|42860|43035.4|42863.6|43051.6|42879.8|43031.8|42860|0
1622080200000|2021-05-27 01:50:00|43010.6|42839|42984.2|42812.6|43010.6|42839|42980.9|42809.3|0
1622080500000|2021-05-27 01:55:00|42983.7|42812.1|42999.3|42827.7|42999.3|42827.7|42983.7|42812.1|0
1622080800000|2021-05-27 02:00:00|43003|42831.4|42998.1|42826.5|43030.3|42858.5|42996.1|42824.5|0
1622081100000|2021-05-27 02:05:00|42998.4|42826.8|43021.1|42849.3|43021.1|42849.3|42996|42824.4|0
1622081400000|2021-05-27 02:10:00|43033.8|42862|43061.1|42889.1|43061.6|42889.6|43033.8|42862|0
1622081700000|2021-05-27 02:15:00|43054.3|42882.5|42990.1|42818.5|43054.3|42882.5|42990.1|42818.5|0
1622082000000|2021-05-27 02:20:00|42983.8|42812.2|42912.8|42741.4|42983.8|42812.2|42906.5|42735.3|0
1622082300000|2021-05-27 02:25:00|42916.1|42744.7|42932.9|42761.5|42936.4|42765|42909.1|42737.9|0
1622082600000|2021-05-27 02:30:00|42925.3|42753.9|42900.9|42729.7|42925.3|42753.9|42885.3|42714.1|0
1622082900000|2021-05-27 02:35:00|42907|42735.8|42950.2|42778.8|42950.2|42778.8|42907|42735.8|0
1622083200000|2021-05-27 02:40:00|42953.6|42782.2|42934.3|42762.9|42953.6|42782.2|42920.9|42749.5|0
1622083500000|2021-05-27 02:45:00|42928.1|42756.7|43000.5|42828.9|43000.5|42828.9|42928.1|42756.7|0
1622083800000|2021-05-27 02:50:00|42999.4|42827.8|43015.2|42843.4|43047.4|42875.6|42998.3|42826.7|0
1622084100000|2021-05-27 02:55:00|43024.7|42852.9|43031.3|42859.5|43031.3|42859.5|43008.7|42837.1|0
1622084400000|2021-05-27 03:00:00|43039.8|42868|43022.8|42851|43050.4|42878.6|43022.8|42851|0
1622084700000|2021-05-27 03:05:00|43028.7|42856.9|43039.7|42867.9|43055.4|42883.6|43026.2|42854.4|0
1622085000000|2021-05-27 03:10:00|43034.9|42863.1|43066.6|42894.6|43080|42908|43034.9|42863.1|0
1622085300000|2021-05-27 03:15:00|43049.3|42877.5|43018.8|42847|43049.3|42877.5|43018.8|42847|0
1622085600000|2021-05-27 03:20:00|43022.7|42850.9|43078.5|42906.5|43085.1|42913.1|43022.7|42850.9|0
1622085900000|2021-05-27 03:25:00|43083.9|42911.9|43117.3|42945.1|43117.3|42945.1|43080.7|42908.7|0
1622086200000|2021-05-27 03:30:00|43125.9|42953.7|43140.7|42968.5|43140.7|42968.5|43114.7|42942.5|0
1622086500000|2021-05-27 03:35:00|43135.5|42963.3|43140.5|42968.3|43141|42968.8|43125.1|42952.9|0
1622086800000|2021-05-27 03:40:00|43145.6|42973.4|43172|42999.6|43173.5|43001.1|43145.6|42973.4|0
1622087100000|2021-05-27 03:45:00|43169.1|42996.7|43188.6|43016.2|43188.6|43016.2|43161.6|42989.2|0
1622087400000|2021-05-27 03:50:00|43169.9|42997.5|43201.5|43029.1|43204.8|43032.4|43147.4|42975.2|0
1622087700000|2021-05-27 03:55:00|43188.8|43016.4|43182.8|43010.4|43205.6|43033.2|43182.8|43010.4|0
1622088000000|2021-05-27 04:00:00|43189.8|43017.4|43151.4|42979.2|43189.8|43017.4|43134.7|42962.5|0
1622088300000|2021-05-27 04:05:00|43149.2|42977|43174.6|43002.2|43186|43013.6|43149.2|42977|0
1622088600000|2021-05-27 04:10:00|43178.1|43005.7|43184.6|43012.2|43200.9|43028.5|43177.9|43005.5|0
1622088900000|2021-05-27 04:15:00|43173.1|43000.7|43204.3|43031.9|43214.7|43042.1|43171.5|42999.1|0
1622089200000|2021-05-27 04:20:00|43198.5|43026.1|43216.8|43044.2|43216.8|43044.2|43194.7|43022.3|0
1622089500000|2021-05-27 04:25:00|43216.2|43043.6|43249.4|43076.8|43261.1|43088.5|43216.2|43043.6|0
1622089800000|2021-05-27 04:30:00|43244.5|43071.9|43232.4|43059.8|43257.2|43084.6|43231.6|43059|0
1622090100000|2021-05-27 04:35:00|43236.1|43063.5|43217.3|43044.7|43237.7|43065.1|43199.7|43027.3|0
1622090400000|2021-05-27 04:40:00|43226.4|43053.8|43214.9|43042.3|43249.6|43077|43214.9|43042.3|0
1622090700000|2021-05-27 04:45:00|43191.9|43019.5|43209.5|43037.1|43214.6|43042|43189.4|43017|0
1622091000000|2021-05-27 04:50:00|43174.7|43002.3|43241.1|43068.5|43241.1|43068.5|43170.2|42997.8|0
1622091300000|2021-05-27 04:55:00|43242|43069.4|43263.1|43090.3|43263.1|43090.3|43242|43069.4|0
1622091600000|2021-05-27 05:00:00|43251.8|43079.2|43244.3|43071.7|43251.8|43079.2|43225|43052.4|0
1622091900000|2021-05-27 05:05:00|43245.6|43073|43198.3|43025.9|43245.6|43073|43188|43015.6|0
1622092200000|2021-05-27 05:10:00|43190.6|43018.2|43184|43011.6|43203.5|43031.1|43177.8|43005.4|0
1622092500000|2021-05-27 05:15:00|43190.6|43018.2|43154.5|42982.3|43190.6|43018.2|43152.3|42980.1|0
1622092800000|2021-05-27 05:20:00|43181.8|43009.4|43213.7|43041.1|43213.7|43041.1|43181.8|43009.4|0
1622093100000|2021-05-27 05:25:00|43196.8|43024.4|43206.3|43033.9|43233.2|43060.6|43196.8|43024.4|0
1622093400000|2021-05-27 05:30:00|43210.9|43038.5|43176.3|43003.9|43210.9|43038.5|43176.3|43003.9|0
1622093700000|2021-05-27 05:35:00|43176.6|43004.2|43103.1|42931.1|43176.6|43004.2|43098.1|42926.1|0
1622094000000|2021-05-27 05:40:00|43095.7|42923.7|43136.7|42964.5|43142.8|42970.6|43095.7|42923.7|0
1622094300000|2021-05-27 05:45:00|43146.6|42974.4|43230.5|43057.9|43234.3|43061.7|43146.6|42974.4|0
1622094600000|2021-05-27 05:50:00|43222.5|43049.9|43270.4|43097.6|43273.9|43101.1|43221.9|43049.3|0
1622094900000|2021-05-27 05:55:00|43245|43072.4|43267.3|43094.5|43268.5|43095.7|43223.8|43051.2|0
1622160600000|2021-05-28 00:10:00|43249|43076.4|43126.4|42954.2|43249|43076.4|43074.9|42902.9|0
1622160900000|2021-05-28 00:15:00|43115.2|42943|43125.4|42953.2|43179.8|43007.4|43097.7|42925.7|0
1622161200000|2021-05-28 00:20:00|43152.8|42980.6|43048.2|42876.4|43152.8|42980.6|43048.2|42876.4|0
1622161500000|2021-05-28 00:25:00|43051.2|42879.4|43110.7|42938.7|43110.7|42938.7|43051.2|42879.4|0
1622161800000|2021-05-28 00:30:00|43111.3|42939.1|43156.5|42984.3|43186.6|43014.2|43111.3|42939.1|0
1622162100000|2021-05-28 00:35:00|43163.4|42991|43212.4|43039.8|43212.4|43039.8|43145.2|42973|0
1622162400000|2021-05-28 00:40:00|43200.9|43028.5|43189.9|43017.5|43210.8|43038.4|43166.9|42994.5|0
1622162700000|2021-05-28 00:45:00|43181.3|43008.9|43190.7|43018.3|43190.7|43018.3|43153.4|42981.2|0
1622163000000|2021-05-28 00:50:00|43169.1|42996.7|43150.1|42977.9|43179.1|43006.7|43145.8|42973.6|0
1622163300000|2021-05-28 00:55:00|43149.8|42977.6|43123.5|42951.3|43178.1|43005.7|43123.5|42951.3|0
1622163600000|2021-05-28 01:00:00|43086.6|42914.6|43066.9|42894.9|43125.4|42953.2|43058.4|42886.6|0
1622163900000|2021-05-28 01:05:00|43087|42915|43129|42956.8|43145.9|42973.7|43082.2|42910.2|0
1622164200000|2021-05-28 01:10:00|43111.9|42939.7|43106.1|42934.1|43131|42958.8|43106.1|42934.1|0
1622164500000|2021-05-28 01:15:00|43091.3|42919.3|43114|42941.8|43139|42966.8|43091.3|42919.3|0
1622164800000|2021-05-28 01:20:00|43107.3|42935.3|43130.7|42958.5|43152.7|42980.5|43107.3|42935.3|0
1622165100000|2021-05-28 01:25:00|43156.7|42984.5|43293.1|43120.3|43293.1|43120.3|43156|42983.8|0
1622165400000|2021-05-28 01:30:00|43310.5|43137.7|43358.7|43185.7|43365.8|43192.6|43310.5|43137.7|0
1622165700000|2021-05-28 01:35:00|43375.6|43202.4|43311|43138.2|43375.6|43202.4|43305.2|43132.4|0
1622166000000|2021-05-28 01:40:00|43305.5|43132.7|43223.1|43050.5|43310.1|43137.3|43223.1|43050.5|0
1622166300000|2021-05-28 01:45:00|43188.8|43016.4|43267.7|43094.9|43267.7|43094.9|43188.8|43016.4|0
1622166600000|2021-05-28 01:50:00|43299.1|43126.3|43271|43098.2|43322.5|43149.5|43252.7|43080.1|0
1622166900000|2021-05-28 01:55:00|43271.5|43098.7|43175.9|43003.5|43271.5|43098.7|43166.9|42994.5|0
1622167200000|2021-05-28 02:00:00|43175.1|43002.7|43193|43020.6|43193|43020.6|43158.2|42986|0
1622167500000|2021-05-28 02:05:00|43190.7|43018.3|43179.3|43006.9|43190.7|43018.3|43156.5|42984.3|0
1622167800000|2021-05-28 02:10:00|43167.9|42995.5|43180.8|43008.4|43184.1|43011.7|43164.1|42991.7|0
1622168100000|2021-05-28 02:15:00|43188.3|43015.9|43196.2|43023.8|43204.2|43031.8|43188.3|43015.9|0
1622168400000|2021-05-28 02:20:00|43212.7|43040.1|43254.8|43082.2|43254.8|43082.2|43212.7|43040.1|0
1622168700000|2021-05-28 02:25:00|43274.4|43101.6|43246|43073.4|43293.1|43120.3|43246|43073.4|0
1622169000000|2021-05-28 02:30:00|43226.8|43054.2|43201.7|43029.3|43235.3|43062.7|43201.7|43029.3|0
1622169300000|2021-05-28 02:35:00|43197.6|43025.2|43180.9|43008.5|43204.6|43032.2|43171.6|42999.2|0
1622169600000|2021-05-28 02:40:00|43185.6|43013.2|43215.4|43042.8|43222.2|43049.6|43185.6|43013.2|0
1622169900000|2021-05-28 02:45:00|43215.2|43042.6|43215.6|43043|43240.5|43067.9|43211.1|43038.7|0
1622170200000|2021-05-28 02:50:00|43245.4|43072.8|43225.6|43053|43252.5|43079.9|43212|43039.4|0
1622170500000|2021-05-28 02:55:00|43222|43049.4|43229.1|43056.5|43240.7|43068.1|43202.7|43030.3|0
1622170800000|2021-05-28 03:00:00|43236.2|43063.6|43263|43090.2|43297|43124.2|43236.2|43063.6|0
1622171100000|2021-05-28 03:05:00|43268.1|43095.3|43397.8|43224.6|43397.8|43224.6|43268.1|43095.3|0
1622171400000|2021-05-28 03:10:00|43415.3|43241.9|43415.3|43241.9|43422.1|43248.7|43401.9|43228.7|0
1622171700000|2021-05-28 03:15:00|43414.3|43240.9|43345.7|43172.7|43414.3|43240.9|43345.7|43172.7|0
1622172000000|2021-05-28 03:20:00|43361.3|43188.3|43341.4|43168.4|43372.6|43199.4|43322.3|43149.3|0
1622172300000|2021-05-28 03:25:00|43348.7|43175.7|43325.8|43152.8|43349.1|43176.1|43323.2|43150.2|0
1622172600000|2021-05-28 03:30:00|43334.3|43161.3|43314.8|43141.8|43334.3|43161.3|43300.3|43127.5|0
1622172900000|2021-05-28 03:35:00|43314.7|43141.7|43322.2|43149.2|43322.2|43149.2|43282.1|43109.3|0
1622173200000|2021-05-28 03:40:00|43319.1|43146.1|43309.1|43136.3|43336.4|43163.4|43299|43126.2|0
1622173500000|2021-05-28 03:45:00|43323.3|43150.3|43333.7|43160.7|43336.9|43163.9|43320.1|43147.1|0
1622173800000|2021-05-28 03:50:00|43332.1|43159.1|43330.6|43157.6|43344.7|43171.7|43321.8|43148.8|0
1622174100000|2021-05-28 03:55:00|43315.1|43142.1|43298.3|43125.5|43315.1|43142.1|43293.7|43120.9|0
1622174400000|2021-05-28 04:00:00|43278.3|43105.5|43240.8|43068.2|43278.3|43105.5|43239.2|43066.6|0
1622174700000|2021-05-28 04:05:00|43238.4|43065.8|43215.5|43042.9|43238.4|43065.8|43215.5|43042.9|0
1622175000000|2021-05-28 04:10:00|43206.1|43033.7|43175|43002.6|43211.3|43038.8|43175|43002.6|0
1622175300000|2021-05-28 04:15:00|43174.3|43001.9|43141.5|42969.3|43174.3|43001.9|43141|42968.8|0
1622175600000|2021-05-28 04:20:00|43128.4|42956.2|43139.7|42967.5|43139.7|42967.5|43128.4|42956.2|0
1622175900000|2021-05-28 04:25:00|43137.7|42965.5|43123|42950.8|43154.7|42982.5|43123|42950.8|0
1622176200000|2021-05-28 04:30:00|43122.8|42950.6|43142.3|42970.1|43142.3|42970.1|43116|42943.8|0
1622176500000|2021-05-28 04:35:00|43140.4|42968.2|43108.5|42936.5|43140.4|42968.2|43102.5|42930.5|0
1622176800000|2021-05-28 04:40:00|43115.2|42943|43143|42970.8|43151.6|42979.4|43109|42937|0
1622177100000|2021-05-28 04:45:00|43138.8|42966.6|43122.7|42950.5|43138.8|42966.6|43114.9|42942.7|0
1622177400000|2021-05-28 04:50:00|43126|42953.8|43193.4|43021|43193.4|43021|43107.5|42935.5|0
1622177700000|2021-05-28 04:55:00|43192.2|43019.8|43212.5|43039.9|43212.5|43039.9|43191.4|43019|0
1622178000000|2021-05-28 05:00:00|43221.6|43049|43249.8|43077.2|43249.8|43077.2|43214.7|43042.1|0
1622178300000|2021-05-28 05:05:00|43246.8|43074.2|43253.3|43080.7|43266|43093.2|43246.8|43074.2|0
1622178600000|2021-05-28 05:10:00|43255.4|43082.8|43233.1|43060.5|43255.4|43082.8|43230.4|43057.8|0
1622178900000|2021-05-28 05:15:00|43231.7|43059.1|43255.5|43082.9|43255.5|43082.9|43223.3|43050.7|0
1622179200000|2021-05-28 05:20:00|43264.3|43091.5|43263.1|43090.3|43273.1|43100.3|43260.7|43088.1|0
1622179500000|2021-05-28 05:25:00|43262.8|43090|43282.5|43109.7|43286.2|43113.4|43250.6|43078|0
1622179800000|2021-05-28 05:30:00|43278.8|43106|43296.2|43123.4|43296.2|43123.4|43264.8|43092|0
1622180100000|2021-05-28 05:35:00|43292.2|43119.4|43266.5|43093.7|43297|43124.2|43266.5|43093.7|0
1622180400000|2021-05-28 05:40:00|43263|43090.2|43301.3|43128.5|43304|43131.2|43263|43090.2|0
1622180700000|2021-05-28 05:45:00|43324.7|43151.7|43276.2|43103.4|43324.7|43151.7|43269.5|43096.7|0
1622181000000|2021-05-28 05:50:00|43258|43085.4|43265|43092.2|43265|43092.2|43241.3|43068.7|0
1622181300000|2021-05-28 05:55:00|43275.8|43103|43243.6|43071|43293.2|43120.4|43243.6|43071|0
1622419800000|2021-05-31 00:10:00|43490.6|43317|43612.4|43438.2|43612.4|43438.2|43485.8|43312.2|0
1622420100000|2021-05-31 00:15:00|43604.5|43430.5|43573.6|43399.6|43638.3|43464.1|43573.6|43399.6|0
1622420400000|2021-05-31 00:20:00|43573|43399|43492.2|43318.6|43573|43399|43479.9|43306.3|0
1622420700000|2021-05-31 00:25:00|43493.8|43320.2|43603.9|43429.9|43640.2|43466|43493.8|43320.2|0
1622421000000|2021-05-31 00:30:00|43629.6|43455.4|43729|43554.4|43758.6|43584|43629.6|43455.4|0
1622421300000|2021-05-31 00:35:00|43733.1|43558.5|43755.5|43580.9|43770|43595.2|43728.8|43554.2|0
1622421600000|2021-05-31 00:40:00|43752|43577.4|43696|43521.6|43752|43577.4|43682.1|43507.7|0
1622421900000|2021-05-31 00:45:00|43702|43527.6|43726|43551.4|43726|43551.4|43689.6|43515.2|0
1622422200000|2021-05-31 00:50:00|43731.8|43557.2|43728.1|43553.5|43731.8|43557.2|43711.7|43537.3|0
1622422500000|2021-05-31 00:55:00|43722.6|43548|43705.4|43531|43739.8|43565.2|43705.3|43530.9|0
1622422800000|2021-05-31 01:00:00|43701.9|43527.5|43702.9|43528.5|43711.5|43537.1|43699.2|43524.8|0
1622423100000|2021-05-31 01:05:00|43702.6|43528.2|43696.2|43521.8|43702.6|43528.2|43685.3|43510.9|0
1622423400000|2021-05-31 01:10:00|43692.4|43518|43699.6|43525.2|43699.6|43525.2|43683.9|43509.5|0
1622423700000|2021-05-31 01:15:00|43687.8|43513.4|43683.8|43509.4|43700.2|43525.8|43683.2|43508.8|0
1622424000000|2021-05-31 01:20:00|43679.7|43505.3|43686.1|43511.7|43686.1|43511.7|43668.8|43494.4|0
1622424300000|2021-05-31 01:25:00|43692.3|43517.9|43689.6|43515.2|43701|43526.6|43689.6|43515.2|0
1622424600000|2021-05-31 01:30:00|43689|43514.6|43646.7|43472.5|43689|43514.6|43646.7|43472.5|0
1622424900000|2021-05-31 01:35:00|43637.8|43463.6|43683|43508.6|43693.7|43519.3|43624.3|43450.1|0
1622425200000|2021-05-31 01:40:00|43666.4|43492|43616.5|43442.3|43666.4|43492|43616.5|43442.3|0
1622425500000|2021-05-31 01:45:00|43615.2|43441|43601.2|43427.2|43615.2|43441|43583.6|43409.6|0
1622425800000|2021-05-31 01:50:00|43600.3|43426.3|43662|43487.8|43663.8|43489.4|43598.7|43424.7|0
1622426100000|2021-05-31 01:55:00|43657.3|43483.1|43606|43432|43661.9|43487.7|43606|43432|0
1622426400000|2021-05-31 02:00:00|43597.4|43423.4|43623|43448.8|43623|43448.8|43590.6|43416.6|0
1622426700000|2021-05-31 02:05:00|43617.4|43443.2|43597|43423|43617.4|43443.2|43594.5|43420.5|0
1622427000000|2021-05-31 02:10:00|43597.6|43423.6|43594.9|43420.9|43605.9|43431.9|43582|43408|0
1622427300000|2021-05-31 02:15:00|43580.1|43406.1|43511.1|43337.5|43580.1|43406.1|43511.1|43337.5|0
1622427600000|2021-05-31 02:20:00|43517.1|43343.3|43488|43314.4|43526|43352.2|43471.8|43298.2|0
1622427900000|2021-05-31 02:25:00|43488.1|43314.5|43481.2|43307.6|43497.8|43324.2|43478|43304.4|0
1622428200000|2021-05-31 02:30:00|43465|43291.4|43471.1|43297.5|43498.3|43324.7|43465|43291.4|0
1622428500000|2021-05-31 02:35:00|43485.4|43311.8|43554.9|43381.1|43554.9|43381.1|43484.3|43310.7|0
1622428800000|2021-05-31 02:40:00|43589.7|43415.7|43599.2|43425.2|43619.4|43445.2|43589.7|43415.7|0
1622429100000|2021-05-31 02:45:00|43590.7|43416.7|43592.8|43418.8|43597.1|43423.1|43578.9|43404.9|0
1622429400000|2021-05-31 02:50:00|43622.1|43447.9|43651.7|43477.5|43655.6|43481.4|43622.1|43447.9|0
1622429700000|2021-05-31 02:55:00|43650.6|43476.4|43652.3|43478.1|43656.6|43482.4|43645.1|43470.9|0
1622430000000|2021-05-31 03:00:00|43653.5|43479.3|43687.4|43513|43696.9|43522.5|43647.4|43473.2|0
1622430300000|2021-05-31 03:05:00|43681|43506.6|43701|43526.6|43702.1|43527.7|43681|43506.6|0
1622430600000|2021-05-31 03:10:00|43700.1|43525.7|43718.3|43543.7|43720.7|43546.1|43700.1|43525.7|0
1622430900000|2021-05-31 03:15:00|43720.2|43545.6|43724.9|43550.3|43732.9|43558.3|43709.9|43535.5|0
1622431200000|2021-05-31 03:20:00|43724.3|43549.7|43726|43551.4|43737.8|43563.2|43724.3|43549.7|0
1622431500000|2021-05-31 03:25:00|43731.3|43556.7|43709.1|43534.7|43743|43568.4|43708.8|43534.4|0
1622431800000|2021-05-31 03:30:00|43701.7|43527.3|43672.4|43498|43701.7|43527.3|43668.3|43493.9|0
1622432100000|2021-05-31 03:35:00|43654.3|43480.1|43644.1|43469.9|43657.4|43483.2|43624.3|43450.1|0
1622432400000|2021-05-31 03:40:00|43642.3|43468.1|43643.1|43468.9|43653.2|43479|43642.3|43468.1|0
1622432700000|2021-05-31 03:45:00|43648|43473.8|43663.9|43489.5|43680.4|43506|43648|43473.8|0
1622433000000|2021-05-31 03:50:00|43663.4|43489|43658.5|43484.3|43674.6|43500.2|43654.9|43480.7|0
1622433300000|2021-05-31 03:55:00|43660.2|43486|43670.2|43495.8|43670.2|43495.8|43656.5|43482.3|0
1622433600000|2021-05-31 04:00:00|43675.9|43501.5|43653.4|43479.2|43680|43505.6|43651.1|43476.9|0
1622433900000|2021-05-31 04:05:00|43660.9|43486.7|43653.5|43479.3|43673|43498.6|43653.4|43479.2|0
1622434200000|2021-05-31 04:10:00|43662.3|43487.9|43649.7|43475.5|43674.1|43499.7|43645.5|43471.3|0
1622434500000|2021-05-31 04:15:00|43642.2|43468|43645.2|43471|43651.3|43477.1|43640.5|43466.3|0
1622434800000|2021-05-31 04:20:00|43644|43469.8|43632|43457.8|43657.3|43483.1|43624.1|43449.9|0
1622435100000|2021-05-31 04:25:00|43630.8|43456.6|43652|43477.8|43654.3|43480.1|43630.3|43456.1|0
1622435400000|2021-05-31 04:30:00|43643.2|43469|43647.5|43473.3|43670.9|43496.5|43641.1|43466.9|0
1622435700000|2021-05-31 04:35:00|43645.4|43471.2|43649|43474.8|43650.2|43476|43637.3|43463.1|0
1622436000000|2021-05-31 04:40:00|43648.3|43474.1|43639.5|43465.3|43652.9|43478.7|43639.5|43465.3|0
1622436300000|2021-05-31 04:45:00|43636.4|43462.2|43594.1|43420.1|43636.4|43462.2|43589.5|43415.5|0
1622436600000|2021-05-31 04:50:00|43602.6|43428.6|43622.1|43447.9|43627.4|43453.2|43602.6|43428.6|0
1622436900000|2021-05-31 04:55:00|43637.3|43463.1|43622.3|43448.1|43637.3|43463.1|43618|43443.8|0
1622437200000|2021-05-31 05:00:00|43628.7|43454.5|43589.1|43415.1|43628.7|43454.5|43589.1|43415.1|0
1622437500000|2021-05-31 05:05:00|43572.8|43398.8|43508.9|43335.3|43572.8|43398.8|43508.9|43335.3|0
1622437800000|2021-05-31 05:10:00|43510.1|43336.5|43513.9|43340.1|43517.1|43343.3|43499.8|43326.2|0
1622438100000|2021-05-31 05:15:00|43519.3|43345.5|43505.8|43332.2|43546.6|43372.8|43505.8|43332.2|0
1622438400000|2021-05-31 05:20:00|43499.6|43326|43540.5|43366.7|43540.5|43366.7|43472|43298.4|0
1622438700000|2021-05-31 05:25:00|43530.8|43357|43507.4|43333.8|43531.1|43357.3|43505.8|43332.2|0
1622439000000|2021-05-31 05:30:00|43505.5|43331.9|43504.9|43331.3|43505.5|43331.9|43489.5|43315.9|0
1622439300000|2021-05-31 05:35:00|43508.6|43335|43500.2|43326.6|43528.2|43354.4|43491.3|43317.7|0
1622439600000|2021-05-31 05:40:00|43499.6|43326|43529.3|43355.5|43529.3|43355.5|43498.3|43324.7|0
1622439900000|2021-05-31 05:45:00|43526.2|43352.4|43545.9|43372.1|43545.9|43372.1|43487.2|43313.6|0
1622440200000|2021-05-31 05:50:00|43549.7|43375.9|43528.7|43354.9|43560|43386.2|43528.6|43354.8|0
1622440500000|2021-05-31 05:55:00|43526.5|43352.7|43448.8|43275.4|43526.5|43352.7|43448.8|43275.4|0
1622506200000|2021-06-01 00:10:00|43148.7|42976.5|42983.9|42812.3|43148.7|42976.5|42974.2|42802.6|0
1622506500000|2021-06-01 00:15:00|43017.9|42846.1|43043.4|42871.6|43068.1|42896.1|43005.8|42834.2|0
1622506800000|2021-06-01 00:20:00|43042|42870.2|43068.8|42896.8|43068.8|42896.8|42985.2|42813.6|0
1622507100000|2021-06-01 00:25:00|43065|42893|43028.9|42857.1|43069.4|42897.4|43014.5|42842.7|0
1622507400000|2021-06-01 00:30:00|43024.4|42852.6|43026.9|42855.1|43061.3|42889.3|43024.4|42852.6|0
1622507700000|2021-06-01 00:35:00|43031.7|42859.9|43027.1|42855.3|43041.4|42869.6|43020.8|42849|0
1622508000000|2021-06-01 00:40:00|43043|42871.2|43062.6|42890.6|43070.6|42898.6|43035.9|42864.1|0
1622508300000|2021-06-01 00:45:00|43057|42885.2|43043.6|42871.8|43063.8|42891.8|43036.6|42864.8|0
1622508600000|2021-06-01 00:50:00|43042.9|42871.1|43040.8|42869|43062.5|42890.5|43031.4|42859.6|0
1622508900000|2021-06-01 00:55:00|43040|42868.2|43025|42853.2|43040|42868.2|43015.5|42843.7|0
1622509200000|2021-06-01 01:00:00|42999.4|42827.8|43031.7|42859.9|43048.7|42876.9|42999.4|42827.8|0
1622509500000|2021-06-01 01:05:00|43055.3|42883.5|43071.5|42899.5|43078.6|42906.6|43048|42876.2|0
1622509800000|2021-06-01 01:10:00|43070.1|42898.1|43066.7|42894.7|43072.7|42900.7|43036.8|42865|0
1622510100000|2021-06-01 01:15:00|43062.9|42890.9|43069.9|42897.9|43071.3|42899.3|43059.4|42887.6|0
1622510400000|2021-06-01 01:20:00|43078.6|42906.6|43099.5|42927.5|43101|42929|43078.6|42906.6|0
1622510700000|2021-06-01 01:25:00|43090.7|42918.7|43052.8|42881|43090.7|42918.7|43052.4|42880.6|0
1622511000000|2021-06-01 01:30:00|43048|42876.2|43025.3|42853.5|43048|42876.2|43021.9|42850.1|0
1622511300000|2021-06-01 01:35:00|43015.2|42843.4|43062.5|42890.5|43062.5|42890.5|43015.2|42843.4|0
1622511600000|2021-06-01 01:40:00|43062.3|42890.3|43071|42899|43074.8|42902.8|43048.7|42876.9|0
1622511900000|2021-06-01 01:45:00|43069.6|42897.6|43077.5|42905.5|43092.1|42920.1|43065.1|42893.1|0
1622512200000|2021-06-01 01:50:00|43073.2|42901.2|43087.3|42915.3|43093.1|42921.1|43073.2|42901.2|0
1622512500000|2021-06-01 01:55:00|43084.1|42912.1|43020.6|42848.8|43084.1|42912.1|43020.6|42848.8|0
1622512800000|2021-06-01 02:00:00|43030.9|42859.1|43039.9|42868.1|43042.2|42870.4|43029.6|42857.8|0
1622513100000|2021-06-01 02:05:00|43023.4|42851.6|42945.5|42774.1|43023.4|42851.6|42945.5|42774.1|0
1622513400000|2021-06-01 02:10:00|42935.1|42763.7|42937.7|42766.3|42955.2|42783.8|42933.2|42761.8|0
1622513700000|2021-06-01 02:15:00|42934|42762.6|42955|42783.6|42973.3|42801.7|42931.2|42759.8|0
1622514000000|2021-06-01 02:20:00|42963.5|42791.9|42978.1|42806.5|42982|42810.4|42962.3|42790.7|0
1622514300000|2021-06-01 02:25:00|42991.1|42819.5|42975.1|42803.5|42991.1|42819.5|42964.8|42793.2|0
1622514600000|2021-06-01 02:30:00|42972.5|42800.9|42966.7|42795.1|42972.5|42800.9|42955.2|42783.8|0
1622514900000|2021-06-01 02:35:00|42979.9|42808.3|42978.8|42807.2|42985.6|42814|42959.2|42787.8|0
1622515200000|2021-06-01 02:40:00|42979.5|42807.9|43012.2|42840.4|43012.2|42840.4|42979.5|42807.9|0
1622515500000|2021-06-01 02:45:00|43008.7|42837.1|43038.7|42866.9|43039.9|42868.1|42997.6|42826|0
1622515800000|2021-06-01 02:50:00|43034.7|42862.9|43048.5|42876.7|43060.2|42888.4|43034.7|42862.9|0
1622516100000|2021-06-01 02:55:00|43060.4|42888.6|43097.6|42925.6|43097.6|42925.6|43055.8|42884|0
1622516400000|2021-06-01 03:00:00|43090|42918|43128.2|42956|43130.4|42958.2|43090|42918|0
1622516700000|2021-06-01 03:05:00|43110.8|42938.8|43103|42931|43110.8|42938.8|43093.9|42921.9|0
1622517000000|2021-06-01 03:10:00|43102.3|42930.3|43075.4|42903.4|43102.3|42930.3|43065.5|42893.5|0
1622517300000|2021-06-01 03:15:00|43074.8|42902.8|43090.8|42918.8|43097.4|42925.4|43065.4|42893.4|0
1622517600000|2021-06-01 03:20:00|43090.1|42918.1|43114.2|42942|43121.7|42949.5|43090.1|42918.1|0
1622517900000|2021-06-01 03:25:00|43123.3|42951.1|43140.8|42968.6|43140.8|42968.6|43113.5|42941.3|0
1622518200000|2021-06-01 03:30:00|43141.4|42969.2|43128.3|42956.1|43147.7|42975.5|43126|42953.8|0
1622518500000|2021-06-01 03:35:00|43130.1|42957.9|43076.8|42904.8|43130.1|42957.9|43076.8|42904.8|0
1622518800000|2021-06-01 03:40:00|43075.9|42903.9|43065.5|42893.5|43077.2|42905.2|43064.9|42892.9|0
1622519100000|2021-06-01 03:45:00|43067.9|42895.9|43084.9|42912.9|43084.9|42912.9|43059.5|42887.7|0
1622519400000|2021-06-01 03:50:00|43088.9|42916.9|43081.7|42909.7|43091.7|42919.7|43069.1|42897.1|0
1622519700000|2021-06-01 03:55:00|43071.9|42899.9|43073.8|42901.8|43087.2|42915.2|43071.9|42899.9|0
1622520000000|2021-06-01 04:00:00|43030.2|42858.4|43053.3|42881.5|43053.3|42881.5|43021.7|42849.9|0
1622520300000|2021-06-01 04:05:00|43044.9|42873.1|43032.6|42860.8|43057.6|42885.8|43029.6|42857.8|0
1622520600000|2021-06-01 04:10:00|43044.7|42872.9|43036.4|42864.6|43047.6|42875.8|43035.2|42863.4|0
1622520900000|2021-06-01 04:15:00|43024.9|42853.1|43010.9|42839.2|43024.9|42853.1|43000|42828.4|0
1622521200000|2021-06-01 04:20:00|43018.9|42847.1|43008.1|42836.5|43020.1|42848.3|43008.1|42836.5|0
1622521500000|2021-06-01 04:25:00|43014.4|42842.6|43073.8|42901.8|43073.8|42901.8|43013.8|42842|0
1622521800000|2021-06-01 04:30:00|43085|42913|43122.9|42950.7|43125.4|42953.2|43082.7|42910.7|0
1622522100000|2021-06-01 04:35:00|43085.9|42913.9|43095.7|42923.7|43124.2|42952|43085.9|42913.9|0
1622522400000|2021-06-01 04:40:00|43098.5|42926.5|43134.1|42961.9|43134.1|42961.9|43098.5|42926.5|0
1622522700000|2021-06-01 04:45:00|43142|42969.8|43207.6|43035.2|43207.6|43035.2|43138.2|42966|0
1622523000000|2021-06-01 04:50:00|43238.3|43065.7|43256.6|43084|43266.3|43093.5|43238.3|43065.7|0
1622523300000|2021-06-01 04:55:00|43254.9|43082.3|43233.5|43060.9|43254.9|43082.3|43219.4|43046.8|0
1622523600000|2021-06-01 05:00:00|43234.4|43061.8|43215.9|43043.3|43242.8|43070.2|43215.2|43042.6|0
1622523900000|2021-06-01 05:05:00|43215.5|43042.9|43196|43023.6|43215.5|43042.9|43179.7|43007.3|0
1622524200000|2021-06-01 05:10:00|43198.7|43026.3|43229.6|43057|43232|43059.4|43187.9|43015.5|0
1622524500000|2021-06-01 05:15:00|43218.3|43045.7|43211.5|43038.9|43223|43050.4|43195.9|43023.5|0
1622524800000|2021-06-01 05:20:00|43212.1|43039.5|43211.4|43038.8|43217.7|43045.1|43188.1|43015.7|0
1622525100000|2021-06-01 05:25:00|43204.6|43032.2|43208.8|43036.4|43208.8|43036.4|43193.9|43021.5|0
1622525400000|2021-06-01 05:30:00|43204|43031.6|43248.6|43076|43248.6|43076|43204|43031.6|0
1622525700000|2021-06-01 05:35:00|43247.6|43075|43233.2|43060.6|43250.2|43077.6|43225.1|43052.5|0
1622526000000|2021-06-01 05:40:00|43234.2|43061.6|43231.1|43058.5|43244.9|43072.3|43231.1|43058.5|0
1622526300000|2021-06-01 05:45:00|43228.4|43055.8|43221|43048.4|43237.6|43065|43214.8|43042.2|0
1622526600000|2021-06-01 05:50:00|43224.4|43051.8|43196.2|43023.8|43225.5|43052.9|43196.2|43023.8|0
1622526900000|2021-06-01 05:55:00|43185|43012.6|43222.2|43049.6|43222.2|43049.6|43179.9|43007.5|0
1622592600000|2021-06-02 00:10:00|42929.6|42758.2|42840.4|42669.4|42955.7|42784.3|42840.4|42669.4|0
1622592900000|2021-06-02 00:15:00|42796|42625.2|42751.6|42581|42810.6|42639.6|42751.6|42581|0
1622593200000|2021-06-02 00:20:00|42780.9|42610.1|42664.3|42493.9|42780.9|42610.1|42641.7|42471.5|0
1622593500000|2021-06-02 00:25:00|42631.7|42461.5|42672.2|42501.8|42694.2|42523.8|42603.2|42433.2|0
1622593800000|2021-06-02 00:30:00|42617.2|42447|42638.3|42468.1|42645|42474.8|42598|42428|0
1622594100000|2021-06-02 00:35:00|42620.2|42450|42613|42442.8|42645.2|42475|42609.7|42439.7|0
1622594400000|2021-06-02 00:40:00|42613.1|42442.9|42623.3|42453.1|42644.2|42474|42613.1|42442.9|0
1622594700000|2021-06-02 00:45:00|42617.6|42447.4|42583.2|42413.2|42617.6|42447.4|42581.7|42411.7|0
1622595000000|2021-06-02 00:50:00|42590.2|42420.2|42636.5|42466.3|42636.5|42466.3|42584|42414|0
1622595300000|2021-06-02 00:55:00|42649.6|42479.4|42674.6|42504.2|42688.3|42517.9|42642.2|42472|0
1622595600000|2021-06-02 01:00:00|42683.4|42513|42708.4|42538|42708.4|42538|42672.2|42501.8|0
1622595900000|2021-06-02 01:05:00|42683.2|42512.8|42688|42517.6|42692.3|42521.9|42651|42480.8|0
1622596200000|2021-06-02 01:10:00|42709|42538.6|42701.4|42531|42745.6|42575|42701.4|42531|0
1622596500000|2021-06-02 01:15:00|42719.3|42548.7|42709|42538.6|42719.3|42548.7|42679.1|42508.7|0
1622596800000|2021-06-02 01:20:00|42734.7|42564.1|42778.4|42607.6|42790|42619.2|42727.1|42556.5|0
1622597100000|2021-06-02 01:25:00|42795.3|42624.5|42840.6|42669.6|42865.4|42694.2|42795.3|42624.5|0
1622597400000|2021-06-02 01:30:00|42845|42674|42835.7|42664.7|42857.6|42686.6|42792.1|42621.3|0
1622597700000|2021-06-02 01:35:00|42830.2|42659.2|42820.9|42649.9|42876.9|42705.7|42820.9|42649.9|0
1622598000000|2021-06-02 01:40:00|42831.2|42660.2|42781.7|42610.9|42833.6|42662.6|42781.7|42610.9|0
1622598300000|2021-06-02 01:45:00|42757.5|42586.9|42730.6|42560|42782.1|42611.3|42730.6|42560|0
1622598600000|2021-06-02 01:50:00|42717.8|42547.2|42742.7|42572.1|42742.7|42572.1|42692|42521.6|0
1622598900000|2021-06-02 01:55:00|42781.9|42611.1|42775.5|42604.7|42781.9|42611.1|42761.1|42590.3|0
1622599200000|2021-06-02 02:00:00|42793.2|42622.4|42813.2|42642.2|42824.5|42653.5|42793.2|42622.4|0
1622599500000|2021-06-02 02:05:00|42806.6|42635.8|42808.2|42637.4|42820.7|42649.7|42800.4|42629.6|0
1622599800000|2021-06-02 02:10:00|42809.9|42639.1|42795.5|42624.7|42841.5|42670.5|42795.5|42624.7|0
1622600100000|2021-06-02 02:15:00|42792.9|42622.1|42780.2|42609.4|42796.1|42625.3|42773.4|42602.6|0
1622600400000|2021-06-02 02:20:00|42784.9|42614.1|42778.9|42608.1|42787.6|42616.8|42765.5|42594.7|0
1622600700000|2021-06-02 02:25:00|42782.8|42612|42831|42660|42843|42672|42782.8|42612|0
1622601000000|2021-06-02 02:30:00|42830.7|42659.7|42834.3|42663.3|42864|42692.8|42830.7|42659.7|0
1622601300000|2021-06-02 02:35:00|42852.3|42681.3|42855.6|42684.6|42873.8|42702.6|42840.4|42669.4|0
1622601600000|2021-06-02 02:40:00|42868.8|42697.6|42900.3|42729.1|42900.3|42729.1|42867.5|42696.3|0
1622601900000|2021-06-02 02:45:00|42892|42720.8|42940.9|42769.5|42941.9|42770.5|42885.4|42714.2|0
1622602200000|2021-06-02 02:50:00|42949|42777.6|42930.2|42758.8|42949|42777.6|42904.2|42733|0
1622602500000|2021-06-02 02:55:00|42930.9|42759.5|42961.4|42789.8|42969.6|42798|42930.9|42759.5|0
1622602800000|2021-06-02 03:00:00|42958|42786.6|42980.7|42809.1|42992.6|42821|42958|42786.6|0
1622603100000|2021-06-02 03:05:00|42982.5|42810.9|43028.8|42857|43028.8|42857|42963.1|42791.5|0
1622603400000|2021-06-02 03:10:00|43017.6|42845.8|43042.4|42870.6|43045.3|42873.5|43005.2|42833.6|0
1622603700000|2021-06-02 03:15:00|43058.7|42886.9|43064.1|42892.1|43083.4|42911.4|43052.1|42880.3|0
1622604000000|2021-06-02 03:20:00|43060.3|42888.5|43044.3|42872.5|43068.4|42896.4|43038.6|42866.8|0
1622604300000|2021-06-02 03:25:00|43046.9|42875.1|42991.8|42820.2|43046.9|42875.1|42991.8|42820.2|0
1622604600000|2021-06-02 03:30:00|43000|42828.4|42978.4|42806.8|43005.5|42833.9|42978.4|42806.8|0
1622604900000|2021-06-02 03:35:00|42979.5|42807.9|42971.8|42800.2|43005.2|42833.6|42971.8|42800.2|0
1622605200000|2021-06-02 03:40:00|42955.5|42784.1|42956.6|42785.2|42991.4|42819.8|42950.3|42778.9|0
1622605500000|2021-06-02 03:45:00|42950.4|42779|42967.2|42795.6|42969.2|42797.6|42950.1|42778.7|0
1622605800000|2021-06-02 03:50:00|42967.8|42796.2|42949.6|42778.2|42971.5|42799.9|42949.6|42778.2|0
1622606100000|2021-06-02 03:55:00|42951.7|42780.3|42932.7|42761.3|42951.7|42780.3|42929|42757.6|0
1622606400000|2021-06-02 04:00:00|42931.8|42760.4|42904.8|42733.6|42931.8|42760.4|42896.4|42725.2|0
1622606700000|2021-06-02 04:05:00|42903.3|42732.1|42891.2|42720|42906.9|42735.7|42885.1|42713.9|0
1622607000000|2021-06-02 04:10:00|42889.6|42718.4|42836|42665|42904|42732.8|42836|42665|0
1622607300000|2021-06-02 04:15:00|42825.5|42654.5|42853.5|42682.5|42853.5|42682.5|42785.3|42614.5|0
1622607600000|2021-06-02 04:20:00|42845.9|42674.9|42841.4|42670.4|42854.9|42683.9|42835.9|42664.9|0
1622607900000|2021-06-02 04:25:00|42846.5|42675.5|42825.4|42654.4|42846.5|42675.5|42819.4|42648.4|0
1622608200000|2021-06-02 04:30:00|42829.2|42658.2|42798.1|42627.3|42829.2|42658.2|42798.1|42627.3|0
1622608500000|2021-06-02 04:35:00|42797.9|42627.1|42824.8|42653.8|42843.8|42672.8|42797.9|42627.1|0
1622608800000|2021-06-02 04:40:00|42820.7|42649.7|42843.5|42672.5|42851.7|42680.7|42820.7|42649.7|0
1622609100000|2021-06-02 04:45:00|42840|42669|42840.4|42669.4|42853.6|42682.6|42831.5|42660.5|0
1622609400000|2021-06-02 04:50:00|42843.3|42672.3|42824.4|42653.4|42843.3|42672.3|42814.3|42643.3|0
1622609700000|2021-06-02 04:55:00|42830.4|42659.4|42829.1|42658.1|42835.9|42664.9|42818.1|42647.1|0
1622610000000|2021-06-02 05:00:00|42824.2|42653.2|42866.1|42694.9|42866.1|42694.9|42824.2|42653.2|0
1622610300000|2021-06-02 05:05:00|42868.3|42697.1|42877.5|42706.3|42882.3|42711.1|42866.9|42695.7|0
1622610600000|2021-06-02 05:10:00|42871.3|42700.1|42893.3|42722.1|42904.4|42733.2|42871.3|42700.1|0
1622610900000|2021-06-02 05:15:00|42896.5|42725.3|42932.7|42761.3|42934.8|42763.4|42896.5|42725.3|0
1622611200000|2021-06-02 05:20:00|42937.9|42766.5|42930|42758.6|42948.9|42777.5|42914.5|42743.1|0
1622611500000|2021-06-02 05:25:00|42925.1|42753.7|42925.8|42754.4|42937.6|42766.2|42919.4|42748|0
1622611800000|2021-06-02 05:30:00|42931|42759.6|42940|42768.6|42946.2|42774.8|42915|42743.6|0
1622612100000|2021-06-02 05:35:00|42930.9|42759.5|42948.1|42776.7|42948.1|42776.7|42930.9|42759.5|0
1622612400000|2021-06-02 05:40:00|42948.7|42777.3|42957.6|42786.2|42963.3|42791.7|42943.2|42771.8|0
1622612700000|2021-06-02 05:45:00|42962.1|42790.5|42982.6|42811|42985.3|42813.7|42958.7|42787.3|0
1622613000000|2021-06-02 05:50:00|43011.5|42839.7|42954.3|42782.9|43024.2|42852.4|42954.3|42782.9|0
1622613300000|2021-06-02 05:55:00|42953.2|42781.8|42948.2|42776.8|42968.6|42797|42947.7|42776.3|0
1622679000000|2021-06-03 00:10:00|43163.4|42991|43189.8|43017.4|43190.1|43017.7|43120.2|42948|0
1622679300000|2021-06-03 00:15:00|43190.4|43018|43159.2|42987|43194.3|43021.9|43159.2|42987|0
1622679600000|2021-06-03 00:20:00|43169.9|42997.5|43185.3|43012.9|43247.8|43075.2|43159.2|42987|0
1622679900000|2021-06-03 00:25:00|43180.6|43008.2|43311.5|43138.6|43311.5|43138.6|43180.6|43008.2|0
1622680200000|2021-06-03 00:30:00|43343.5|43170.5|43351.9|43178.9|43364.2|43191|43305.4|43132.6|0
1622680500000|2021-06-03 00:35:00|43303.4|43130.6|43317.6|43144.6|43322.2|43149.2|43293.7|43120.9|0
1622680800000|2021-06-03 00:40:00|43309.7|43136.9|43317.4|43144.4|43342.8|43169.8|43301.5|43128.7|0
1622681100000|2021-06-03 00:45:00|43304.7|43131.9|43295|43122.2|43330.7|43157.7|43290.5|43117.7|0
1622681400000|2021-06-03 00:50:00|43305.2|43132.4|43287.1|43114.3|43305.2|43132.4|43255.2|43082.6|0
1622681700000|2021-06-03 00:55:00|43299.6|43126.8|43307.3|43134.5|43325.1|43152.1|43299.6|43126.8|0
1622682000000|2021-06-03 01:00:00|43298.2|43125.4|43344|43171|43344|43171|43298.2|43125.4|0
1622682300000|2021-06-03 01:05:00|43365.6|43192.4|43285.8|43113|43365.6|43192.4|43285.8|43113|0
1622682600000|2021-06-03 01:10:00|43291.8|43119|43284|43111.2|43297.2|43124.4|43278.1|43105.3|0
1622682900000|2021-06-03 01:15:00|43287.1|43114.3|43208.4|43036|43289.2|43116.4|43206.4|43034|0
1622683200000|2021-06-03 01:20:00|43194.2|43021.8|43222.6|43050|43246.2|43073.6|43194.2|43021.8|0
1622683500000|2021-06-03 01:25:00|43217.3|43044.7|43316.6|43143.6|43329|43156|43217.3|43044.7|0
1622683800000|2021-06-03 01:30:00|43298.3|43125.5|43328.3|43155.3|43328.3|43155.3|43297.4|43124.6|0
1622684100000|2021-06-03 01:35:00|43331.9|43158.9|43334.7|43161.7|43377.6|43204.4|43327|43154|0
1622684400000|2021-06-03 01:40:00|43333.2|43160.2|43309.1|43136.3|43360.1|43187.1|43309.1|43136.3|0
1622684700000|2021-06-03 01:45:00|43312.2|43139.2|43280.2|43107.4|43312.2|43139.2|43280.2|43107.4|0
1622685000000|2021-06-03 01:50:00|43270.8|43098|43290.3|43117.5|43290.3|43117.5|43238.6|43066|0
1622685300000|2021-06-03 01:55:00|43302.9|43130.1|43244.7|43072.1|43302.9|43130.1|43216|43043.4|0
1622685600000|2021-06-03 02:00:00|43251|43078.4|43234.3|43061.7|43268.5|43095.7|43234.3|43061.7|0
1622685900000|2021-06-03 02:05:00|43222.1|43049.5|43263.8|43091|43263.8|43091|43222.1|43049.5|0
1622686200000|2021-06-03 02:10:00|43266.4|43093.6|43215.5|43042.9|43271.8|43099|43215.5|43042.9|0
1622686500000|2021-06-03 02:15:00|43199|43026.6|43201|43028.6|43227.7|43055.1|43188.9|43016.5|0
1622686800000|2021-06-03 02:20:00|43202.2|43029.8|43201.1|43028.7|43213.5|43040.9|43187.4|43015|0
1622687100000|2021-06-03 02:25:00|43194.1|43021.7|43187.1|43014.7|43214.4|43041.8|43159.4|42987.2|0
1622687400000|2021-06-03 02:30:00|43185.3|43012.9|43106|42934|43185.3|43012.9|43106|42934|0
1622687700000|2021-06-03 02:35:00|43103.2|42931.2|43181.4|43009|43193.5|43021.1|43102.6|42930.6|0
1622688000000|2021-06-03 02:40:00|43178.6|43006.2|43130.2|42958|43186.6|43014.2|43130.2|42958|0
1622688300000|2021-06-03 02:45:00|43137.9|42965.7|43165.1|42992.7|43177.2|43004.8|43137.9|42965.7|0
1622688600000|2021-06-03 02:50:00|43172.8|43000.4|43177|43004.6|43181.7|43009.3|43164.9|42992.5|0
1622688900000|2021-06-03 02:55:00|43174.8|43002.4|43181.1|43008.7|43185.6|43013.2|43174.8|43002.4|0
1622689200000|2021-06-03 03:00:00|43182.3|43009.9|43191.4|43019|43201.6|43029.2|43182.3|43009.9|0
1622689500000|2021-06-03 03:05:00|43200.7|43028.3|43197.1|43024.7|43200.7|43028.3|43183.1|43010.7|0
1622689800000|2021-06-03 03:10:00|43185.3|43012.9|43113.8|42941.6|43185.3|43012.9|43113.8|42941.6|0
1622690100000|2021-06-03 03:15:00|43112.6|42940.4|43097.2|42925.2|43122.2|42950|43089.1|42917.1|0
1622690400000|2021-06-03 03:20:00|43114.3|42942.1|43098.8|42926.8|43114.3|42942.1|43086.5|42914.5|0
1622690700000|2021-06-03 03:25:00|43098.2|42926.2|43069.9|42897.9|43106.7|42934.7|43061.2|42889.2|0
1622691000000|2021-06-03 03:30:00|43069.4|42897.4|43091.2|42919.2|43091.2|42919.2|43069.4|42897.4|0
1622691300000|2021-06-03 03:35:00|43081.2|42909.2|43068.5|42896.5|43081.4|42909.4|43048.7|42876.9|0
1622691600000|2021-06-03 03:40:00|43062.7|42890.7|42990.9|42819.3|43062.7|42890.7|42990.9|42819.3|0
1622691900000|2021-06-03 03:45:00|42980.8|42809.2|42983.1|42811.5|43000.5|42828.9|42966.7|42795.1|0
1622692200000|2021-06-03 03:50:00|42990.7|42819.1|42960.3|42788.9|42990.7|42819.1|42951.9|42780.5|0
1622692500000|2021-06-03 03:55:00|42955.8|42784.4|43038.3|42866.5|43038.3|42866.5|42955.8|42784.4|0
1622692800000|2021-06-03 04:00:00|43036.5|42864.7|43049.3|42877.5|43063.6|42891.6|43033.6|42861.8|0
1622693100000|2021-06-03 04:05:00|43041.5|42869.7|42983.7|42812.1|43043.4|42871.6|42983.7|42812.1|0
1622693400000|2021-06-03 04:10:00|42966.6|42795|42970.6|42799|42985.5|42813.9|42965|42793.4|0
1622693700000|2021-06-03 04:15:00|42966|42794.4|43022.7|42850.9|43022.7|42850.9|42955.7|42784.3|0
1622694000000|2021-06-03 04:20:00|43040.8|42869|43066.1|42894.1|43066.6|42894.6|43040|42868.2|0
1622694300000|2021-06-03 04:25:00|43063|42891|43064|42892|43064|42892|43039.7|42867.9|0
1622694600000|2021-06-03 04:30:00|43064.4|42892.4|43100.6|42928.6|43107.6|42935.6|43064.4|42892.4|0
1622694900000|2021-06-03 04:35:00|43097.2|42925.2|43067.8|42895.8|43097.2|42925.2|43067.8|42895.8|0
1622695200000|2021-06-03 04:40:00|43055|42883.2|43075.5|42903.5|43093.3|42921.3|43053.3|42881.5|0
1622695500000|2021-06-03 04:45:00|43077.3|42905.3|43056.1|42884.3|43077.3|42905.3|43048.8|42877|0
1622695800000|2021-06-03 04:50:00|43064.2|42892.2|43092.5|42920.5|43092.5|42920.5|43054.1|42882.3|0
1622696100000|2021-06-03 04:55:00|43087.6|42915.6|43056.7|42884.9|43098.8|42926.8|43056.7|42884.9|0
1622696400000|2021-06-03 05:00:00|43059.4|42887.6|43054.5|42882.7|43060.7|42888.9|43037.8|42866|0
1622696700000|2021-06-03 05:05:00|43043|42871.2|42999.4|42827.8|43053.9|42882.1|42991.4|42819.8|0
1622697000000|2021-06-03 05:10:00|42986.2|42814.6|42965.8|42794.2|42988.2|42816.6|42965.8|42794.2|0
1622697300000|2021-06-03 05:15:00|42954.5|42783.1|42952.5|42781.1|42962.9|42791.3|42944.9|42773.5|0
1622697600000|2021-06-03 05:20:00|42948|42776.6|42933.9|42762.5|42956.2|42784.8|42933.9|42762.5|0
1622697900000|2021-06-03 05:25:00|42941.7|42770.3|42943.6|42772.2|42960.2|42788.8|42933.5|42762.1|0
1622698200000|2021-06-03 05:30:00|42935.3|42763.9|42969.7|42798.1|42969.7|42798.1|42935.3|42763.9|0
1622698500000|2021-06-03 05:35:00|42967.3|42795.7|43010.9|42839.2|43014.3|42842.5|42967.3|42795.7|0
1622698800000|2021-06-03 05:40:00|43000.4|42828.8|42990.9|42819.3|43016.9|42845.1|42984.7|42813.1|0
1622699100000|2021-06-03 05:45:00|42987.4|42815.8|42975.4|42803.8|43001.4|42829.8|42975.4|42803.8|0
1622699400000|2021-06-03 05:50:00|42973.5|42801.9|43025|42853.2|43025.2|42853.4|42973.5|42801.9|0
1622699700000|2021-06-03 05:55:00|43016.8|42845|42972.1|42800.5|43034.8|42863|42972.1|42800.5|0
1622765400000|2021-06-04 00:10:00|43108.9|42936.9|43189.5|43017.1|43191.7|43019.3|43108.9|42936.9|0
1622765700000|2021-06-04 00:15:00|43134.6|42962.4|43188.8|43016.4|43229.3|43056.7|43112.4|42940.2|0
1622766000000|2021-06-04 00:20:00|43209.2|43036.8|43284.8|43112|43307.1|43134.3|43197.3|43024.9|0
1622766300000|2021-06-04 00:25:00|43290|43117.2|43232.1|43059.5|43300.6|43127.8|43232.1|43059.5|0
1622766600000|2021-06-04 00:30:00|43215.5|43042.9|43225.6|43053|43268|43095.2|43201.9|43029.5|0
1622766900000|2021-06-04 00:35:00|43267.2|43094.4|43272.9|43100.1|43286.1|43113.3|43247.4|43074.8|0
1622767200000|2021-06-04 00:40:00|43256.1|43083.5|43241.4|43068.8|43283.6|43110.8|43241.4|43068.8|0
1622767500000|2021-06-04 00:45:00|43254.5|43081.9|43340.6|43167.6|43340.6|43167.6|43254.5|43081.9|0
1622767800000|2021-06-04 00:50:00|43331.5|43158.5|43387.4|43214.2|43399.5|43226.3|43320.9|43147.9|0
1622768100000|2021-06-04 00:55:00|43380.9|43207.7|43443.5|43270.1|43445|43271.6|43376.3|43203.1|0
1622768400000|2021-06-04 01:00:00|43434.1|43260.7|43498.7|43325.1|43498.7|43325.1|43434.1|43260.7|0
1622768700000|2021-06-04 01:05:00|43515.4|43341.6|43502.2|43328.6|43515.4|43341.6|43486.9|43313.3|0
1622769000000|2021-06-04 01:10:00|43499.6|43326|43521.2|43347.4|43543.8|43370|43499.6|43326|0
1622769300000|2021-06-04 01:15:00|43509.5|43335.9|43432.8|43259.4|43513.3|43339.5|43381.6|43208.4|0
1622769600000|2021-06-04 01:20:00|43424.6|43251.2|43384.6|43211.4|43424.6|43251.2|43384.6|43211.4|0
1622769900000|2021-06-04 01:25:00|43387.3|43214.1|43454.4|43281|43460.3|43286.9|43387.3|43214.1|0
1622770200000|2021-06-04 01:30:00|43490.4|43316.8|43460.7|43287.3|43514.1|43340.3|43460.7|43287.3|0
1622770500000|2021-06-04 01:35:00|43433.9|43260.5|43444.5|43271.1|43455.6|43282.2|43379.2|43206|0
1622770800000|2021-06-04 01:40:00|43459|43285.6|43498.8|43325.2|43498.8|43325.2|43434.3|43260.9|0
1622771100000|2021-06-04 01:45:00|43479.1|43305.5|43503.1|43329.5|43511.2|43337.6|43479.1|43305.5|0
1622771400000|2021-06-04 01:50:00|43541.2|43367.4|43517.3|43343.5|43555.5|43381.7|43517.3|43343.5|0
1622771700000|2021-06-04 01:55:00|43504.2|43330.6|43510.4|43336.8|43549.2|43375.4|43497.3|43323.7|0
1622772000000|2021-06-04 02:00:00|43532.4|43358.6|43525.4|43351.6|43601.4|43427.4|43521.6|43347.8|0
1622772300000|2021-06-04 02:05:00|43529.8|43356|43468.8|43295.2|43536.3|43362.5|43468.8|43295.2|0
1622772600000|2021-06-04 02:10:00|43469.5|43295.9|43515.6|43341.8|43534.7|43360.9|43469.5|43295.9|0
1622772900000|2021-06-04 02:15:00|43503.8|43330.2|43488.2|43314.6|43530.3|43356.5|43488.2|43314.6|0
1622773200000|2021-06-04 02:20:00|43489.6|43316|43472.3|43298.7|43519|43345.2|43472.3|43298.7|0
1622773500000|2021-06-04 02:25:00|43474|43300.4|43531.1|43357.3|43531.1|43357.3|43460.6|43287.2|0
1622773800000|2021-06-04 02:30:00|43530.7|43356.9|43498.7|43325.1|43530.7|43356.9|43498.7|43325.1|0
1622774100000|2021-06-04 02:35:00|43494.8|43321.2|43529.3|43355.5|43536.9|43363.1|43494.8|43321.2|0
1622774400000|2021-06-04 02:40:00|43546|43372.2|43598.8|43424.8|43598.8|43424.8|43543.4|43369.6|0
1622774700000|2021-06-04 02:45:00|43595.9|43421.9|43611.3|43437.3|43624.7|43450.5|43585.9|43411.9|0
1622775000000|2021-06-04 02:50:00|43626.4|43452.2|43657.2|43483|43657.2|43483|43624.4|43450.2|0
1622775300000|2021-06-04 02:55:00|43657.9|43483.7|43628.7|43454.5|43662.7|43488.3|43622.1|43447.9|0
1622775600000|2021-06-04 03:00:00|43636.5|43462.3|43620.2|43446|43657.3|43483.1|43620.2|43446|0
1622775900000|2021-06-04 03:05:00|43586.7|43412.7|43612.6|43438.4|43612.9|43438.7|43579.1|43405.1|0
1622776200000|2021-06-04 03:10:00|43603.6|43429.6|43626.4|43452.2|43647.5|43473.3|43603.6|43429.6|0
1622776500000|2021-06-04 03:15:00|43640|43465.8|43676.4|43502|43676.4|43502|43631.4|43457.2|0
1622776800000|2021-06-04 03:20:00|43675.6|43501.2|43651.4|43477.2|43679.7|43505.3|43651.4|43477.2|0
1622777100000|2021-06-04 03:25:00|43664.4|43490|43677.7|43503.3|43677.7|43503.3|43649.4|43475.2|0
1622777400000|2021-06-04 03:30:00|43663.3|43488.9|43647.6|43473.4|43663.3|43488.9|43612.7|43438.5|0
1622777700000|2021-06-04 03:35:00|43636.2|43462|43653.8|43479.6|43653.8|43479.6|43627.1|43452.9|0
1622778000000|2021-06-04 03:40:00|43655.2|43481|43640.7|43466.5|43672.9|43498.5|43640.7|43466.5|0
1622778300000|2021-06-04 03:45:00|43638|43463.8|43646.2|43472|43656.9|43482.7|43629.9|43455.7|0
1622778600000|2021-06-04 03:50:00|43653.6|43479.4|43633.5|43459.3|43662.2|43487.9|43633.5|43459.3|0
1622778900000|2021-06-04 03:55:00|43631.1|43456.9|43606.3|43432.3|43633.7|43459.5|43606.3|43432.3|0
1622779200000|2021-06-04 04:00:00|43618.3|43444.1|43601.9|43427.9|43622|43447.8|43584.7|43410.7|0
1622779500000|2021-06-04 04:05:00|43604.6|43430.6|43565.1|43391.1|43604.6|43430.6|43565.1|43391.1|0
1622779800000|2021-06-04 04:10:00|43561.1|43387.3|43571.6|43397.6|43578.8|43404.8|43555|43381.2|0
1622780100000|2021-06-04 04:15:00|43583.6|43409.6|43579.3|43405.3|43583.6|43409.6|43565.3|43391.3|0
1622780400000|2021-06-04 04:20:00|43580.6|43406.6|43615.1|43440.9|43618.4|43444.2|43580.6|43406.6|0
1622780700000|2021-06-04 04:25:00|43606.4|43432.4|43612.1|43438|43630.2|43456|43606.4|43432.4|0
1622781000000|2021-06-04 04:30:00|43611.4|43437.4|43625.7|43451.5|43625.7|43451.5|43597.8|43423.8|0
1622781300000|2021-06-04 04:35:00|43623.3|43449.1|43637|43462.8|43648.8|43474.6|43621.5|43447.3|0
1622781600000|2021-06-04 04:40:00|43624.6|43450.4|43616.7|43442.5|43625.6|43451.4|43610.9|43436.9|0
1622781900000|2021-06-04 04:45:00|43619.3|43445.1|43621.9|43447.7|43621.9|43447.7|43599.2|43425.2|0
1622782200000|2021-06-04 04:50:00|43622|43447.8|43617.3|43443.1|43634.6|43460.4|43616.6|43442.4|0
1622782500000|2021-06-04 04:55:00|43611|43437|43631.5|43457.3|43631.5|43457.3|43598.5|43424.5|0
1622782800000|2021-06-04 05:00:00|43629.3|43455.1|43622.6|43448.4|43651.3|43477.1|43622.6|43448.4|0
1622783100000|2021-06-04 05:05:00|43613.6|43439.4|43604.6|43430.6|43618|43443.8|43601|43427|0
1622783400000|2021-06-04 05:10:00|43598.5|43424.5|43609|43435|43621.5|43447.3|43594|43420|0
1622783700000|2021-06-04 05:15:00|43608.4|43434.4|43637.7|43463.5|43640.7|43466.5|43608.4|43434.4|0
1622784000000|2021-06-04 05:20:00|43631.6|43457.4|43611.7|43437.7|43632.2|43458|43611.7|43437.7|0
1622784300000|2021-06-04 05:25:00|43607.7|43433.7|43601.3|43427.3|43608|43434|43592.3|43418.3|0
1622784600000|2021-06-04 05:30:00|43603.6|43429.6|43616.1|43441.9|43616.1|43441.9|43595.6|43421.6|0
1622784900000|2021-06-04 05:35:00|43604.3|43430.3|43617.5|43443.3|43621.8|43447.6|43603.7|43429.7|0
1622785200000|2021-06-04 05:40:00|43615.6|43441.4|43617.5|43443.3|43626.4|43452.2|43605.9|43431.9|0
1622785500000|2021-06-04 05:45:00|43616.9|43442.7|43598.7|43424.7|43619.7|43445.5|43595.9|43421.9|0
1622785800000|2021-06-04 05:50:00|43592.5|43418.5|43579.6|43405.6|43602.6|43428.6|43573.5|43399.5|0
1622786100000|2021-06-04 05:55:00|43578.3|43404.3|43594|43420|43594|43420|43550.6|43376.8|0
1623024600000|2021-06-07 00:10:00|43681.3|43506.9|43726.4|43551.8|43813.5|43638.5|43662.9|43488.5|0
1623024900000|2021-06-07 00:15:00|43684|43509.6|43734.4|43559.8|43776.7|43601.9|43684|43509.6|0
1623025200000|2021-06-07 00:20:00|43737.3|43562.7|43604.2|43430.2|43737.3|43562.7|43599.9|43425.9|0
1623025500000|2021-06-07 00:25:00|43612.2|43438|43558.9|43385.1|43633.6|43459.4|43558.9|43385.1|0
1623025800000|2021-06-07 00:30:00|43553.4|43379.6|43614.6|43440.4|43640.2|43466|43553.4|43379.6|0
1623026100000|2021-06-07 00:35:00|43610.6|43436.6|43658.1|43483.9|43658.1|43483.9|43586.3|43412.3|0
1623026400000|2021-06-07 00:40:00|43661.2|43487|43677.3|43502.9|43683.6|43509.2|43629.6|43455.4|0
1623026700000|2021-06-07 00:45:00|43672.7|43498.3|43640.5|43466.3|43672.7|43498.3|43640.5|43466.3|0
1623027000000|2021-06-07 00:50:00|43596.8|43422.8|43636|43461.8|43653.2|43479|43596.8|43422.8|0
1623027300000|2021-06-07 00:55:00|43643.4|43469.2|43635.8|43461.6|43647.6|43473.4|43621|43446.8|0
1623027600000|2021-06-07 01:00:00|43630.1|43455.9|43604.4|43430.4|43632.4|43458.2|43593.3|43419.3|0
1623027900000|2021-06-07 01:05:00|43610.3|43436.3|43586.3|43412.3|43623|43448.8|43584.4|43410.4|0
1623028200000|2021-06-07 01:10:00|43570.5|43396.5|43559.2|43385.4|43570.5|43396.5|43519.7|43345.9|0
1623028500000|2021-06-07 01:15:00|43563.9|43389.9|43602.6|43428.6|43602.6|43428.6|43563.9|43389.9|0
1623028800000|2021-06-07 01:20:00|43585.6|43411.6|43581.7|43407.7|43592.1|43418.1|43581.5|43407.5|0
1623029100000|2021-06-07 01:25:00|43592.1|43418.1|43631.2|43457|43631.2|43457|43592.1|43418.1|0
1623029400000|2021-06-07 01:30:00|43629.1|43454.9|43621|43446.8|43658.1|43483.9|43621|43446.8|0
1623029700000|2021-06-07 01:35:00|43624|43449.8|43611.9|43437.9|43630.8|43456.6|43610.8|43436.8|0
1623030000000|2021-06-07 01:40:00|43609.1|43435.1|43578.2|43404.2|43609.1|43435.1|43578.2|43404.2|0
1623030300000|2021-06-07 01:45:00|43576.9|43402.9|43574.5|43400.5|43595.8|43421.8|43565.9|43391.9|0
1623030600000|2021-06-07 01:50:00|43581.4|43407.4|43589.7|43415.7|43590|43416|43575.7|43401.7|0
1623030900000|2021-06-07 01:55:00|43595.2|43421.2|43560.9|43387.1|43607.6|43433.6|43560.9|43387.1|0
1623031200000|2021-06-07 02:00:00|43552.8|43379|43609.2|43435.2|43609.2|43435.2|43552.8|43379|0
1623031500000|2021-06-07 02:05:00|43591.4|43417.4|43617.3|43443.1|43617.3|43443.1|43591.4|43417.4|0
1623031800000|2021-06-07 02:10:00|43615.9|43441.7|43661.3|43487.1|43661.3|43487.1|43615.9|43441.7|0
1623032100000|2021-06-07 02:15:00|43659.2|43485|43651.9|43477.7|43664.8|43490.4|43644.8|43470.6|0
1623032400000|2021-06-07 02:20:00|43653.3|43479.1|43665.9|43491.5|43677.5|43503.1|43653.3|43479.1|0
1623032700000|2021-06-07 02:25:00|43666.9|43492.5|43656.4|43482.2|43670.1|43495.7|43654.7|43480.5|0
1623033000000|2021-06-07 02:30:00|43652.8|43478.6|43620.4|43446.2|43652.8|43478.6|43611.5|43437.5|0
1623033300000|2021-06-07 02:35:00|43609.3|43435.3|43616.8|43442.6|43620.5|43446.3|43606.8|43432.8|0
1623033600000|2021-06-07 02:40:00|43614.9|43440.7|43608.1|43434.1|43619.2|43445|43597.7|43423.7|0
1623033900000|2021-06-07 02:45:00|43607.3|43433.3|43606.2|43432.2|43612.2|43438|43602.1|43428.1|0
1623034200000|2021-06-07 02:50:00|43593.7|43419.7|43595.7|43421.7|43605.7|43431.7|43593.7|43419.7|0
1623034500000|2021-06-07 02:55:00|43600|43426|43628.1|43453.9|43629.9|43455.7|43600|43426|0
1623034800000|2021-06-07 03:00:00|43631.6|43457.4|43618.5|43444.3|43632.3|43458.1|43613.7|43439.5|0
1623035100000|2021-06-07 03:05:00|43621.2|43447|43616.1|43441.9|43621.2|43447|43615.5|43441.3|0
1623035400000|2021-06-07 03:10:00|43617.3|43443.1|43621.4|43447.2|43631.2|43457|43615.1|43440.9|0
1623035700000|2021-06-07 03:15:00|43621|43446.8|43621.8|43447.6|43631.7|43457.5|43618|43443.8|0
1623036000000|2021-06-07 03:20:00|43612.2|43438|43592|43418|43612.2|43438|43592|43418|0
1623036300000|2021-06-07 03:25:00|43586.4|43412.4|43599.4|43425.4|43599.4|43425.4|43583.7|43409.7|0
1623036600000|2021-06-07 03:30:00|43597.4|43423.4|43587.1|43413.1|43597.4|43423.4|43584.9|43410.9|0
1623036900000|2021-06-07 03:35:00|43586.9|43412.9|43586.2|43412.2|43588.5|43414.5|43578.4|43404.4|0
1623037200000|2021-06-07 03:40:00|43588.9|43414.9|43551.6|43377.8|43596.6|43422.6|43551.6|43377.8|0
1623037500000|2021-06-07 03:45:00|43546.1|43372.3|43546.3|43372.5|43555.7|43381.9|43534.1|43360.3|0
1623037800000|2021-06-07 03:50:00|43554.8|43381|43531.2|43357.4|43564.6|43390.6|43529.7|43355.9|0
1623038100000|2021-06-07 03:55:00|43494.2|43320.6|43505.3|43331.7|43505.3|43331.7|43488|43314.4|0
1623038400000|2021-06-07 04:00:00|43506.9|43333.3|43484.7|43311.1|43506.9|43333.3|43475.2|43301.6|0
1623038700000|2021-06-07 04:05:00|43492.9|43319.3|43497.7|43324.1|43497.7|43324.1|43485.5|43311.9|0
1623039000000|2021-06-07 04:10:00|43499.6|43326|43510.6|43337|43527.2|43353.4|43499.6|43326|0
1623039300000|2021-06-07 04:15:00|43534.7|43360.9|43594.8|43420.8|43596.6|43422.6|43534.7|43360.9|0
1623039600000|2021-06-07 04:20:00|43598.9|43424.9|43631.9|43457.7|43646.1|43471.9|43598.9|43424.9|0
1623039900000|2021-06-07 04:25:00|43626.6|43452.4|43616.6|43442.4|43628.8|43454.6|43616.6|43442.4|0
1623040200000|2021-06-07 04:30:00|43616.3|43442.1|43646.6|43472.4|43646.6|43472.4|43616.2|43442|0
1623040500000|2021-06-07 04:35:00|43628.9|43454.7|43671.1|43496.7|43671.1|43496.7|43623.9|43449.7|0
1623040800000|2021-06-07 04:40:00|43679.5|43505.1|43637.5|43463.3|43679.5|43505.1|43637.5|43463.3|0
1623041100000|2021-06-07 04:45:00|43642.5|43468.3|43593.7|43419.7|43642.5|43468.3|43581.5|43407.5|0
1623041400000|2021-06-07 04:50:00|43592.8|43418.8|43585.9|43411.9|43602.1|43428.1|43584.5|43410.5|0
1623041700000|2021-06-07 04:55:00|43597.7|43423.7|43601.4|43427.4|43604.9|43430.9|43591|43417|0
1623042000000|2021-06-07 05:00:00|43608.1|43434.1|43622.7|43448.5|43622.7|43448.5|43604|43430|0
1623042300000|2021-06-07 05:05:00|43627.3|43453.1|43617.8|43443.6|43627.3|43453.1|43599.8|43425.8|0
1623042600000|2021-06-07 05:10:00|43611.4|43437.4|43599.5|43425.5|43616.9|43442.7|43597.1|43423.1|0
1623042900000|2021-06-07 05:15:00|43606.4|43432.4|43626.6|43452.4|43626.6|43452.4|43601.5|43427.5|0
1623043200000|2021-06-07 05:20:00|43610.8|43436.8|43643.6|43469.4|43643.6|43469.4|43610.8|43436.8|0
1623043500000|2021-06-07 05:25:00|43646.5|43472.3|43645.1|43470.9|43657|43482.8|43637.7|43463.5|0
1623043800000|2021-06-07 05:30:00|43645.6|43471.4|43648.2|43474|43648.5|43474.3|43634.3|43460.1|0
1623044100000|2021-06-07 05:35:00|43631.1|43456.9|43637.1|43462.9|43637.1|43462.9|43623.3|43449.1|0
1623044400000|2021-06-07 05:40:00|43643.9|43469.7|43618.8|43444.6|43653.5|43479.3|43618.8|43444.6|0
1623044700000|2021-06-07 05:45:00|43632.4|43458.2|43638.1|43463.9|43642.9|43468.7|43629|43454.8|0
1623045000000|2021-06-07 05:50:00|43643.2|43469|43644.8|43470.6|43657.6|43483.4|43641.9|43467.7|0
1623045300000|2021-06-07 05:55:00|43644.7|43470.5|43579.6|43405.6|43645.7|43471.5|43579.6|43405.6|0
1623111000000|2021-06-08 00:10:00|43798.3|43623.5|43846.3|43671.3|43846.3|43671.3|43798.3|43623.5|0
1623111300000|2021-06-08 00:15:00|43855.9|43680.9|43900.5|43725.3|43900.5|43725.3|43855.9|43680.9|0
1623111600000|2021-06-08 00:20:00|43919.2|43743.8|43928.1|43752.7|43934.9|43759.5|43879.3|43704.1|0
1623111900000|2021-06-08 00:25:00|43934.1|43758.7|43931.3|43755.9|43956.8|43781.4|43931.3|43755.9|0
1623112200000|2021-06-08 00:30:00|43906.5|43731.3|43928.9|43753.5|43935.7|43760.3|43899|43723.8|0
1623112500000|2021-06-08 00:35:00|43925.7|43750.3|43987.7|43812.1|43987.7|43812.1|43925.7|43750.3|0
1623112800000|2021-06-08 00:40:00|43982.8|43807.2|44027.2|43851.4|44032.3|43856.5|43982.8|43807.2|0
1623113100000|2021-06-08 00:45:00|44025.7|43849.9|44069.5|43893.5|44079.3|43903.3|44025.7|43849.9|0
1623113400000|2021-06-08 00:50:00|44066.9|43890.9|44019.6|43843.8|44079.7|43903.7|44019.6|43843.8|0
1623113700000|2021-06-08 00:55:00|44013|43837.2|43993.3|43817.7|44020.7|43844.9|43973.1|43797.5|0
1623114000000|2021-06-08 01:00:00|43998.9|43823.3|44004.2|43828.6|44026.8|43851|43980.3|43804.7|0
1623114300000|2021-06-08 01:05:00|44006.1|43830.5|43983.2|43807.6|44018.5|43842.7|43983.2|43807.6|0
1623114600000|2021-06-08 01:10:00|43958.7|43783.3|43904.3|43729.1|43958.7|43783.3|43904.3|43729.1|0
1623114900000|2021-06-08 01:15:00|43897.7|43722.5|43900.1|43724.9|43905.5|43730.3|43889.5|43714.3|0
1623115200000|2021-06-08 01:20:00|43890|43714.8|43900.1|43724.9|43903.8|43728.6|43874.8|43699.6|0
1623115500000|2021-06-08 01:25:00|43900.7|43725.5|43875.3|43700.1|43908.6|43733.4|43875.3|43700.1|0
1623115800000|2021-06-08 01:30:00|43863.2|43688|43763.6|43588.8|43873.3|43698.1|43763.5|43588.7|0
1623116100000|2021-06-08 01:35:00|43776.6|43601.8|43804.3|43629.5|43804.3|43629.5|43776.4|43601.6|0
1623116400000|2021-06-08 01:40:00|43838.1|43663.1|43887.5|43712.3|43887.5|43712.3|43838.1|43663.1|0
1623116700000|2021-06-08 01:45:00|43907.5|43732.3|43845.9|43670.9|43907.5|43732.3|43845.9|43670.9|0
1623117000000|2021-06-08 01:50:00|43851.1|43676.1|43841.7|43666.7|43866.1|43690.9|43840.1|43665.1|0
1623117300000|2021-06-08 01:55:00|43857.7|43682.7|43872.3|43697.1|43878|43702.8|43852.5|43677.5|0
1623117600000|2021-06-08 02:00:00|43862.3|43687.3|43828|43653|43887.7|43712.5|43828|43653|0
1623117900000|2021-06-08 02:05:00|43803.3|43628.5|43860.2|43685.2|43885.5|43710.3|43803.3|43628.5|0
1623118200000|2021-06-08 02:10:00|43857|43682|43806.1|43631.3|43858.1|43683.1|43806.1|43631.3|0
1623118500000|2021-06-08 02:15:00|43804.7|43629.9|43813.4|43638.4|43831.2|43656.2|43800.2|43625.4|0
1623118800000|2021-06-08 02:20:00|43808.7|43633.9|43802.2|43627.4|43814.6|43639.6|43802.2|43627.4|0
1623119100000|2021-06-08 02:25:00|43799.2|43624.4|43796.8|43622|43803.1|43628.3|43787.4|43612.6|0
1623119400000|2021-06-08 02:30:00|43795.6|43620.8|43817.5|43642.5|43817.5|43642.5|43793.8|43619|0
1623119700000|2021-06-08 02:35:00|43816.2|43641.2|43839.6|43664.6|43843.5|43668.5|43816.2|43641.2|0
1623120000000|2021-06-08 02:40:00|43842.8|43667.8|43874.4|43699.2|43882|43706.8|43842.8|43667.8|0
1623120300000|2021-06-08 02:45:00|43874.9|43699.7|43877.4|43702.2|43880.8|43705.6|43861|43686|0
1623120600000|2021-06-08 02:50:00|43877.5|43702.3|43866.6|43691.4|43892.1|43716.9|43866.6|43691.4|0
1623120900000|2021-06-08 02:55:00|43870.1|43694.9|43892.4|43717.2|43892.4|43717.2|43863.9|43688.7|0
1623121200000|2021-06-08 03:00:00|43892.2|43717|43905|43729.8|43921.4|43746|43882.5|43707.3|0
1623121500000|2021-06-08 03:05:00|43910.6|43735.4|43949.2|43773.8|43949.2|43773.8|43908.3|43733.1|0
1623121800000|2021-06-08 03:10:00|43953.1|43777.7|43947.7|43772.3|43961.9|43786.5|43943|43767.6|0
1623122100000|2021-06-08 03:15:00|43951|43775.6|43959|43783.6|43959|43783.6|43936.1|43760.7|0
1623122400000|2021-06-08 03:20:00|43956.1|43780.7|43986|43810.4|43992.3|43816.7|43956.1|43780.7|0
1623122700000|2021-06-08 03:25:00|43993|43817.4|43994.6|43819|43994.6|43819|43987.3|43811.7|0
1623123000000|2021-06-08 03:30:00|43996.9|43821.3|43988.1|43812.5|43998.1|43822.5|43980.8|43805.2|0
1623123300000|2021-06-08 03:35:00|43990.4|43814.8|43964.7|43789.1|43990.4|43814.8|43964.7|43789.1|0
1623123600000|2021-06-08 03:40:00|43965.3|43789.7|43918.4|43743|43975.9|43800.3|43918.4|43743|0
1623123900000|2021-06-08 03:45:00|43928|43752.6|43913.4|43738|43936.7|43761.3|43894.8|43719.6|0
1623124200000|2021-06-08 03:50:00|43903.6|43728.4|43907.4|43732.2|43918.1|43742.7|43900.3|43725.1|0
1623124500000|2021-06-08 03:55:00|43895.7|43720.5|43908.8|43733.6|43916.5|43741.1|43895.3|43720.1|0
1623124800000|2021-06-08 04:00:00|43916.1|43740.7|43944.5|43769.1|43947.1|43771.7|43915.5|43740.1|0
1623125100000|2021-06-08 04:05:00|43941.6|43766.2|43937.3|43761.9|43964.4|43788.8|43937.3|43761.9|0
1623125400000|2021-06-08 04:10:00|43924.5|43749.1|43947.5|43772.1|43951|43775.6|43918.3|43742.9|0
1623125700000|2021-06-08 04:15:00|43939.7|43764.3|43977.6|43802|43977.6|43802|43939.7|43764.3|0
1623126000000|2021-06-08 04:20:00|43982.1|43806.5|43975.5|43799.9|43984.5|43808.9|43974.2|43798.6|0
1623126300000|2021-06-08 04:25:00|43988.4|43812.8|43988.7|43813.1|43993.3|43817.7|43974.4|43798.8|0
1623126600000|2021-06-08 04:30:00|43982.3|43806.7|43993.2|43817.6|43999.7|43824.1|43981|43805.4|0
1623126900000|2021-06-08 04:35:00|43995.3|43819.7|44007.7|43832.1|44007.7|43832.1|43987.4|43811.8|0
1623127200000|2021-06-08 04:40:00|44010.3|43834.7|43989.1|43813.5|44029.7|43853.9|43989.1|43813.5|0
1623127500000|2021-06-08 04:45:00|43997|43821.4|43996.6|43821|44023.4|43847.6|43994.6|43819|0
1623127800000|2021-06-08 04:50:00|43988.8|43813.2|44047.5|43871.7|44047.5|43871.7|43988.8|43813.2|0
1623128100000|2021-06-08 04:55:00|44041.4|43865.6|44054.5|43878.7|44061.9|43886.1|44041.4|43865.6|0
1623128400000|2021-06-08 05:00:00|44054.7|43878.9|44058.1|43882.3|44064.1|43888.1|44044.6|43868.8|0
1623128700000|2021-06-08 05:05:00|44058.9|43883.1|44063.2|43887.2|44085.2|43909.2|44058.9|43883.1|0
1623129000000|2021-06-08 05:10:00|44081.1|43905.1|44074.4|43898.4|44081.1|43905.1|44065.7|43889.7|0
1623129300000|2021-06-08 05:15:00|44064.7|43888.7|44006.4|43830.8|44064.7|43888.7|44006.4|43830.8|0
1623129600000|2021-06-08 05:20:00|43999.4|43823.8|44006.2|43830.6|44015.9|43840.1|43989.8|43814.2|0
1623129900000|2021-06-08 05:25:00|44021.2|43845.4|44052.1|43876.3|44052.1|43876.3|44021.2|43845.4|0
1623130200000|2021-06-08 05:30:00|44054.8|43879|44059|43883.2|44065.9|43889.9|44054.8|43879|0
1623130500000|2021-06-08 05:35:00|44056.9|43881.1|44064.1|43888.1|44076.7|43900.7|44056.9|43881.1|0
1623130800000|2021-06-08 05:40:00|44081.2|43905.2|44026.1|43850.3|44081.2|43905.2|44026.1|43850.3|0
1623131100000|2021-06-08 05:45:00|44007.9|43832.3|43953.2|43777.8|44007.9|43832.3|43953.2|43777.8|0
1623131400000|2021-06-08 05:50:00|43945.7|43770.3|43983.8|43808.2|43983.8|43808.2|43938.7|43763.3|0
1623131700000|2021-06-08 05:55:00|43987.9|43812.3|44013.2|43837.4|44014.8|43839|43987.9|43812.3|0
1623197400000|2021-06-09 00:10:00|44164.9|43988.5|44241.8|44065.2|44280.8|44104|44136.2|43960|0
1623197700000|2021-06-09 00:15:00|44197|44020.6|44233.5|44056.9|44261.4|44084.8|44180.7|44004.3|0
1623198000000|2021-06-09 00:20:00|44252|44075.4|44248.1|44071.5|44252|44075.4|44199.3|44022.9|0
1623198300000|2021-06-09 00:25:00|44247|44070.4|44276.3|44099.5|44276.3|44099.5|44229.2|44052.6|0
1623198600000|2021-06-09 00:30:00|44266.7|44089.9|44322|44145|44336.1|44159.1|44266.7|44089.9|0
1623198900000|2021-06-09 00:35:00|44311.7|44134.9|44339|44162|44339|44162|44303.9|44127.1|0
1623199200000|2021-06-09 00:40:00|44335.2|44158.2|44379.2|44202|44379.2|44202|44299.8|44123|0
1623199500000|2021-06-09 00:45:00|44368.5|44191.3|44382.2|44205|44385.7|44208.5|44361.6|44184.6|0
1623199800000|2021-06-09 00:50:00|44379.7|44202.5|44376.2|44199|44388.8|44211.6|44354.9|44177.9|0
1623200100000|2021-06-09 00:55:00|44372.3|44195.1|44342.5|44165.5|44372.3|44195.1|44333.3|44156.3|0
1623200400000|2021-06-09 01:00:00|44342|44165|44277.5|44100.7|44346.4|44169.4|44277.4|44100.6|0
1623200700000|2021-06-09 01:05:00|44289.8|44113|44249.2|44072.6|44289.8|44113|44227.4|44050.8|0
1623201000000|2021-06-09 01:10:00|44245|44068.4|44188.8|44012.4|44245|44068.4|44182.1|44005.7|0
1623201300000|2021-06-09 01:15:00|44189.3|44012.9|44210.9|44034.5|44219|44042.4|44174.2|43997.8|0
1623201600000|2021-06-09 01:20:00|44208.8|44032.4|44180.9|44004.5|44208.8|44032.4|44180.9|44004.5|0
1623201900000|2021-06-09 01:25:00|44151.7|43975.5|44117.3|43941.1|44171.4|43995|44117.3|43941.1|0
1623202200000|2021-06-09 01:30:00|44111.5|43935.5|44161.6|43985.4|44161.6|43985.4|44111.5|43935.5|0
1623202500000|2021-06-09 01:35:00|44164.9|43988.5|44137.2|43961|44201.2|44024.8|44137.2|43961|0
1623202800000|2021-06-09 01:40:00|44132.6|43956.4|44149.3|43973.1|44149.3|43973.1|44108.5|43932.5|0
1623203100000|2021-06-09 01:45:00|44149.8|43973.6|44154.7|43978.5|44171.3|43994.9|44127.2|43951|0
1623203400000|2021-06-09 01:50:00|44155.9|43979.7|44164.1|43987.7|44169.3|43992.9|44152.7|43976.5|0
1623203700000|2021-06-09 01:55:00|44151.8|43975.6|44138.4|43962.2|44168.6|43992.2|44127.6|43951.4|0
1623204000000|2021-06-09 02:00:00|44136.9|43960.7|44109.4|43933.4|44136.9|43960.7|44091|43915|0
1623204300000|2021-06-09 02:05:00|44101.4|43925.4|44079.1|43903.1|44112.1|43936.1|44079.1|43903.1|0
1623204600000|2021-06-09 02:10:00|44080.2|43904.2|44109.3|43933.3|44124.1|43947.9|44080.2|43904.2|0
1623204900000|2021-06-09 02:15:00|44108|43932|44104|43928|44120.4|43944.2|44087.4|43911.4|0
1623205200000|2021-06-09 02:20:00|44103|43927|44085.9|43909.9|44110.9|43934.9|44064.2|43888.2|0
1623205500000|2021-06-09 02:25:00|44082.5|43906.5|44112.6|43936.6|44112.6|43936.6|44082.3|43906.3|0
1623205800000|2021-06-09 02:30:00|44116.2|43940|44086.8|43910.8|44118.7|43942.5|44083.6|43907.6|0
1623206100000|2021-06-09 02:35:00|44093.2|43917.2|44114.9|43938.7|44114.9|43938.7|44088.8|43912.8|0
1623206400000|2021-06-09 02:40:00|44121.1|43944.9|44174.5|43998.1|44174.5|43998.1|44120.5|43944.3|0
1623206700000|2021-06-09 02:45:00|44171.5|43995.1|44189.3|44012.9|44198.1|44021.7|44165.2|43988.8|0
1623207000000|2021-06-09 02:50:00|44170.6|43994.2|44134.2|43958|44170.6|43994.2|44122.1|43945.9|0
1623207300000|2021-06-09 02:55:00|44129.2|43953|44125.4|43949.2|44135.7|43959.5|44117.7|43941.5|0
1623207600000|2021-06-09 03:00:00|44124.4|43948.2|44093.1|43917.1|44124.4|43948.2|44090.2|43914.2|0
1623207900000|2021-06-09 03:05:00|44098.8|43922.8|44092.5|43916.5|44115|43938.8|44092.5|43916.5|0
1623208200000|2021-06-09 03:10:00|44092.6|43916.6|44069.9|43893.9|44125.7|43949.5|44069.9|43893.9|0
1623208500000|2021-06-09 03:15:00|44080.2|43904.2|44041.8|43866|44084.9|43908.9|44041.8|43866|0
1623208800000|2021-06-09 03:20:00|44041.4|43865.6|43971.8|43796.2|44041.4|43865.6|43961.2|43785.8|0
1623209100000|2021-06-09 03:25:00|43976.4|43800.8|43942.3|43766.9|43976.4|43800.8|43928|43752.6|0
1623209400000|2021-06-09 03:30:00|43924.9|43749.5|43956|43780.6|43956|43780.6|43915.3|43739.9|0
1623209700000|2021-06-09 03:35:00|43961.3|43785.9|43933.9|43758.5|43966.6|43791|43929|43753.6|0
1623210000000|2021-06-09 03:40:00|43930.1|43754.7|43941.8|43766.4|43941.8|43766.4|43908.2|43733|0
1623210300000|2021-06-09 03:45:00|43942.1|43766.7|43932.5|43757.1|43946.1|43770.7|43926.7|43751.3|0
1623210600000|2021-06-09 03:50:00|43930.7|43755.3|43978.4|43802.8|44001.3|43825.7|43930.7|43755.3|0
1623210900000|2021-06-09 03:55:00|43976.5|43800.9|43985.7|43810.1|43989.8|43814.2|43969|43793.4|0
1623211200000|2021-06-09 04:00:00|43966|43790.4|43938|43762.6|43969.3|43793.7|43937.2|43761.8|0
1623211500000|2021-06-09 04:05:00|43932.3|43756.9|43908|43732.8|43944.6|43769.2|43908|43732.8|0
1623211800000|2021-06-09 04:10:00|43908.9|43733.7|43909.2|43734|43920.1|43744.7|43890.7|43715.5|0
1623212100000|2021-06-09 04:15:00|43913.1|43737.7|43894.7|43719.5|43920.7|43745.3|43887.7|43712.5|0
1623212400000|2021-06-09 04:20:00|43887.2|43712|43876.6|43701.4|43906.2|43731|43874.3|43699.1|0
1623212700000|2021-06-09 04:25:00|43877.4|43702.2|43901.8|43726.6|43902.2|43727|43875.7|43700.5|0
1623213000000|2021-06-09 04:30:00|43911.8|43736.6|43908|43732.8|43929.8|43754.4|43908|43732.8|0
1623213300000|2021-06-09 04:35:00|43914.7|43739.3|43895.7|43720.5|43926.8|43751.4|43876.9|43701.7|0
1623213600000|2021-06-09 04:40:00|43883.3|43708.1|43879.5|43704.3|43887|43711.8|43878|43702.8|0
1623213900000|2021-06-09 04:45:00|43897.8|43722.6|43919.1|43743.7|43921.1|43745.7|43897.8|43722.6|0
1623214200000|2021-06-09 04:50:00|43916.6|43741.2|43901.1|43725.9|43923.5|43748.1|43901|43725.8|0
1623214500000|2021-06-09 04:55:00|43902.4|43727.2|43897.9|43722.7|43911.7|43736.5|43894.7|43719.5|0
1623214800000|2021-06-09 05:00:00|43905.2|43730|43930.7|43755.3|43937.6|43762.2|43903|43727.8|0
1623215100000|2021-06-09 05:05:00|43940.2|43764.8|43971.3|43795.7|43971.3|43795.7|43940.2|43764.8|0
1623215400000|2021-06-09 05:10:00|43969.2|43793.6|43977.3|43801.7|43985.8|43810.2|43967.9|43792.3|0
1623215700000|2021-06-09 05:15:00|43978.2|43802.6|43974.1|43798.5|43978.2|43802.6|43962.9|43787.3|0
1623216000000|2021-06-09 05:20:00|43955.3|43779.9|43978.4|43802.8|43978.4|43802.8|43946.5|43771.1|0
1623216300000|2021-06-09 05:25:00|43964.9|43789.3|43963.6|43788|43964.9|43789.3|43941.9|43766.5|0
1623216600000|2021-06-09 05:30:00|43973.9|43798.3|44025.1|43849.3|44030|43854.2|43973.9|43798.3|0
1623216900000|2021-06-09 05:35:00|44032.3|43856.5|44026.4|43850.6|44037.8|43862|44015.8|43840|0
1623217200000|2021-06-09 05:40:00|44014.3|43838.5|44032.8|43857|44040.1|43864.3|44014.3|43838.5|0
1623217500000|2021-06-09 05:45:00|44027.9|43852.1|43975.8|43800.2|44027.9|43852.1|43975.8|43800.2|0
1623217800000|2021-06-09 05:50:00|43975.5|43799.9|43960.2|43784.8|43975.5|43799.9|43945.7|43770.3|0
1623218100000|2021-06-09 05:55:00|43963.9|43788.3|43899|43723.8|43963.9|43788.3|43894.5|43719.3|0
1623283800000|2021-06-10 00:10:00|44347.4|44170.4|44489|44311.4|44489|44311.4|44347.4|44170.4|0
1623284100000|2021-06-10 00:15:00|44473.5|44295.9|44512.5|44334.9|44571.4|44393.4|44473|44295.4|0
1623284400000|2021-06-10 00:20:00|44540.6|44362.8|44577.7|44399.7|44614.9|44436.7|44530|44352.2|0
1623284700000|2021-06-10 00:25:00|44591.5|44413.5|44600.9|44422.9|44611.8|44433.8|44585.4|44407.4|0
1623285000000|2021-06-10 00:30:00|44603.2|44425.2|44615.7|44437.5|44637.2|44459|44603.2|44425.2|0
1623285300000|2021-06-10 00:35:00|44595.7|44417.7|44593.4|44415.4|44612.2|44434.2|44585.2|44407.2|0
1623285600000|2021-06-10 00:40:00|44599|44421|44635.6|44457.4|44646.3|44468.1|44599|44421|0
1623285900000|2021-06-10 00:45:00|44656.1|44477.9|44637.4|44459.2|44663|44484.8|44637.4|44459.2|0
1623286200000|2021-06-10 00:50:00|44636.7|44458.5|44611.5|44433.5|44636.8|44458.6|44603.4|44425.4|0
1623286500000|2021-06-10 00:55:00|44608|44430|44545.3|44367.5|44608|44430|44535.7|44357.9|0
1623286800000|2021-06-10 01:00:00|44547|44369.2|44444|44266.6|44547|44369.2|44444|44266.6|0
1623287100000|2021-06-10 01:05:00|44459|44281.6|44462.8|44285.4|44496.7|44319.1|44447.1|44269.7|0
1623287400000|2021-06-10 01:10:00|44454.7|44277.3|44518.9|44341.1|44518.9|44341.1|44450.2|44272.8|0
1623287700000|2021-06-10 01:15:00|44517.5|44339.7|44479.8|44302.2|44517.5|44339.7|44479.8|44302.2|0
1623288000000|2021-06-10 01:20:00|44480|44302.4|44443.1|44265.7|44480|44302.4|44431.4|44254|0
1623288300000|2021-06-10 01:25:00|44445.8|44268.4|44419.7|44242.3|44450.5|44273.1|44416.2|44238.8|0
1623288600000|2021-06-10 01:30:00|44422.5|44245.1|44367.2|44190|44422.5|44245.1|44340.7|44163.7|0
1623288900000|2021-06-10 01:35:00|44365.4|44188.2|44409.5|44232.3|44429.3|44251.9|44346|44169|0
1623289200000|2021-06-10 01:40:00|44423.2|44245.8|44409.2|44232|44423.2|44245.8|44408.1|44230.9|0
1623289500000|2021-06-10 01:45:00|44419.3|44241.9|44421.7|44244.3|44429|44251.6|44404.9|44227.7|0
1623289800000|2021-06-10 01:50:00|44424.1|44246.7|44427.2|44249.8|44432|44254.6|44415.3|44237.9|0
1623290100000|2021-06-10 01:55:00|44427.3|44249.9|44412.5|44235.3|44427.9|44250.5|44395.5|44218.3|0
1623290400000|2021-06-10 02:00:00|44411.7|44234.5|44424|44246.6|44428.4|44251|44411.7|44234.5|0
1623290700000|2021-06-10 02:05:00|44429|44251.6|44394.2|44217|44429|44251.6|44394.2|44217|0
1623291000000|2021-06-10 02:10:00|44403.1|44225.9|44389.8|44212.6|44403.5|44226.3|44386.4|44209.2|0
1623291300000|2021-06-10 02:15:00|44391.9|44214.7|44388|44210.8|44394.5|44217.3|44382.1|44204.9|0
1623291600000|2021-06-10 02:20:00|44385.4|44208.2|44358.9|44181.9|44398.8|44221.6|44358.9|44181.9|0
1623291900000|2021-06-10 02:25:00|44358.8|44181.8|44363.4|44186.4|44363.4|44186.4|44343.9|44166.9|0
1623292200000|2021-06-10 02:30:00|44352.1|44175.1|44356.4|44179.4|44368.4|44191.2|44352.1|44175.1|0
1623292500000|2021-06-10 02:35:00|44355.3|44178.3|44364.4|44187.2|44373.4|44196.2|44355.3|44178.3|0
1623292800000|2021-06-10 02:40:00|44370.7|44193.5|44301.1|44124.3|44370.7|44193.5|44301.1|44124.3|0
1623293100000|2021-06-10 02:45:00|44292.3|44115.5|44241.4|44064.8|44312.5|44135.7|44241.4|44064.8|0
1623293400000|2021-06-10 02:50:00|44238.7|44062.1|44204|44027.6|44240.6|44064|44202.6|44026.2|0
1623293700000|2021-06-10 02:55:00|44173.6|43997.2|44141.9|43965.7|44192.3|44015.9|44141.9|43965.7|0
1623294000000|2021-06-10 03:00:00|44145.8|43969.6|44150.2|43974|44163|43986.8|44135.7|43959.5|0
1623294300000|2021-06-10 03:05:00|44157.2|43981|44157.6|43981.4|44168.7|43992.3|44152.4|43976.2|0
1623294600000|2021-06-10 03:10:00|44161.4|43985.2|44162.6|43986.4|44162.6|43986.4|44145.1|43968.9|0
1623294900000|2021-06-10 03:15:00|44162.1|43985.9|44154.6|43978.4|44162.1|43985.9|44135.6|43959.4|0
1623295200000|2021-06-10 03:20:00|44148.1|43971.9|44149.4|43973.2|44150.8|43974.6|44129.6|43953.4|0
1623295500000|2021-06-10 03:25:00|44150.1|43973.9|44146.9|43970.7|44151.2|43975|44141.1|43964.9|0
1623295800000|2021-06-10 03:30:00|44147.5|43971.3|44157.7|43981.5|44170.7|43994.3|44145.5|43969.3|0
1623296100000|2021-06-10 03:35:00|44164|43987.6|44188.6|44012.2|44199.7|44023.3|44158.7|43982.5|0
1623296400000|2021-06-10 03:40:00|44188.1|44011.7|44209.7|44033.3|44212.4|44036|44176|43999.6|0
1623296700000|2021-06-10 03:45:00|44210|44033.6|44236.7|44060.1|44240.6|44064|44207.9|44031.5|0
1623297000000|2021-06-10 03:50:00|44229.6|44053|44279.8|44103|44288|44111.2|44229.6|44053|0
1623297300000|2021-06-10 03:55:00|44289.2|44112.4|44317|44140|44317|44140|44279.5|44102.7|0
1623297600000|2021-06-10 04:00:00|44310|44133.2|44370.8|44193.6|44370.8|44193.6|44310|44133.2|0
1623297900000|2021-06-10 04:05:00|44373.3|44196.1|44372.8|44195.6|44383.4|44206.2|44358.1|44181.1|0
1623298200000|2021-06-10 04:10:00|44375.6|44198.4|44377.3|44200.1|44391.9|44214.7|44368|44190.8|0
1623298500000|2021-06-10 04:15:00|44386.9|44209.7|44351.8|44174.8|44386.9|44209.7|44351.8|44174.8|0
1623298800000|2021-06-10 04:20:00|44350|44173|44338.2|44161.2|44361.3|44184.3|44333.1|44156.1|0
1623299100000|2021-06-10 04:25:00|44338|44161|44344.4|44167.4|44351.7|44174.7|44323.4|44146.4|0
1623299400000|2021-06-10 04:30:00|44333.3|44156.3|44361.3|44184.3|44361.3|44184.3|44333.3|44156.3|0
1623299700000|2021-06-10 04:35:00|44354.8|44177.8|44326.3|44149.3|44363.9|44186.7|44326.3|44149.3|0
1623300000000|2021-06-10 04:40:00|44318.5|44141.5|44303.5|44126.7|44318.5|44141.5|44294.7|44117.9|0
1623300300000|2021-06-10 04:45:00|44305.4|44128.6|44316.3|44139.3|44324.3|44147.3|44303.2|44126.4|0
1623300600000|2021-06-10 04:50:00|44312.2|44135.4|44290.7|44113.9|44312.2|44135.4|44290.6|44113.8|0
1623300900000|2021-06-10 04:55:00|44280.8|44104|44267.1|44090.3|44280.8|44104|44256.8|44080.2|0
1623301200000|2021-06-10 05:00:00|44268.1|44091.3|44241.7|44065.1|44279.1|44102.3|44241.7|44065.1|0
1623301500000|2021-06-10 05:05:00|44236.1|44059.5|44177.7|44001.3|44249|44072.4|44177.7|44001.3|0
1623301800000|2021-06-10 05:10:00|44199.6|44023.2|44217.2|44040.6|44217.2|44040.6|44175.6|43999.2|0
1623302100000|2021-06-10 05:15:00|44213.6|44037|44199.7|44023.3|44227.6|44051|44189.2|44012.8|0
1623302400000|2021-06-10 05:20:00|44191.5|44015.1|44197.3|44020.9|44233.8|44057.2|44191.5|44015.1|0
1623302700000|2021-06-10 05:25:00|44184.4|44008|44177.6|44001.2|44205.2|44028.8|44175.1|43998.7|0
1623303000000|2021-06-10 05:30:00|44182.3|44005.9|44215.4|44038.8|44217.2|44040.6|44182.3|44005.9|0
1623303300000|2021-06-10 05:35:00|44228.1|44051.5|44216.6|44040|44244.3|44067.7|44216.6|44040|0
1623303600000|2021-06-10 05:40:00|44208.5|44032.1|44158.3|43982.1|44208.5|44032.1|44158.3|43982.1|0
1623303900000|2021-06-10 05:45:00|44153.4|43977.2|44177.5|44001.1|44209.9|44033.5|44153.4|43977.2|0
1623304200000|2021-06-10 05:50:00|44168|43991.6|44187.3|44010.9|44187.3|44010.9|44168|43991.6|0
1623304500000|2021-06-10 05:55:00|44175.4|43999|44175.7|43999.3|44190.2|44013.8|44166.1|43989.7|0
1623370200000|2021-06-11 00:10:00|44282.6|44105.8|44241.3|44064.7|44282.6|44105.8|44189.5|44013.1|0
1623370500000|2021-06-11 00:15:00|44240.4|44063.8|44143.8|43967.6|44260.3|44083.7|44143.8|43967.6|0
1623370800000|2021-06-11 00:20:00|44138.2|43962|44158.3|43982.1|44177.7|44001.3|44138.2|43962|0
1623371100000|2021-06-11 00:25:00|44134.2|43958|44129.3|43953.1|44134.2|43958|44078.6|43902.6|0
1623371400000|2021-06-11 00:30:00|44132.7|43956.5|44131.8|43955.6|44163.7|43987.3|44131.8|43955.6|0
1623371700000|2021-06-11 00:35:00|44120.2|43944|44128.4|43952.2|44150.5|43974.3|44105|43929|0
1623372000000|2021-06-11 00:40:00|44137|43960.8|44086|43910|44137|43960.8|44080.3|43904.3|0
1623372300000|2021-06-11 00:45:00|44072.2|43896.2|44118.2|43942|44127.9|43951.7|44072.2|43896.2|0
1623372600000|2021-06-11 00:50:00|44140|43963.8|44197.7|44021.3|44200.5|44024.1|44127.1|43950.9|0
1623372900000|2021-06-11 00:55:00|44190.7|44014.3|44192.9|44016.5|44211.1|44034.7|44189.8|44013.4|0
1623373200000|2021-06-11 01:00:00|44180.7|44004.3|44204.2|44027.8|44215.5|44038.9|44178.4|44002|0
1623373500000|2021-06-11 01:05:00|44194.1|44017.7|44217.8|44041.2|44217.8|44041.2|44191.3|44014.9|0
1623373800000|2021-06-11 01:10:00|44221.4|44044.8|44216.1|44039.5|44233.4|44056.8|44180|44003.6|0
1623374100000|2021-06-11 01:15:00|44218.1|44041.5|44233.1|44056.5|44252.2|44075.6|44205.2|44028.8|0
1623374400000|2021-06-11 01:20:00|44220.8|44044.2|44150.5|43974.3|44220.8|44044.2|44150.5|43974.3|0
1623374700000|2021-06-11 01:25:00|44139.8|43963.6|44190.4|44014|44190.4|44014|44136|43959.8|0
1623375000000|2021-06-11 01:30:00|44198.8|44022.4|44217.4|44040.8|44244.4|44067.8|44198.8|44022.4|0
1623375300000|2021-06-11 01:35:00|44211.7|44035.3|44235.9|44059.3|44235.9|44059.3|44210.4|44034|0
1623375600000|2021-06-11 01:40:00|44229.3|44052.7|44237|44060.4|44253.3|44076.7|44219.8|44043.2|0
1623375900000|2021-06-11 01:45:00|44233.9|44057.3|44263.8|44087|44271.6|44094.8|44228.8|44052.2|0
1623376200000|2021-06-11 01:50:00|44270.7|44093.9|44299.7|44122.9|44299.7|44122.9|44264.5|44087.7|0
1623376500000|2021-06-11 01:55:00|44278.9|44102.1|44286.4|44109.6|44290.6|44113.8|44263.2|44086.6|0
1623376800000|2021-06-11 02:00:00|44278.9|44102.1|44251.8|44075.2|44279.3|44102.5|44249.5|44072.9|0
1623377100000|2021-06-11 02:05:00|44256.9|44080.3|44222.9|44046.3|44273.3|44096.5|44222.9|44046.3|0
1623377400000|2021-06-11 02:10:00|44243.2|44066.6|44238.4|44061.8|44259.2|44082.6|44230.3|44053.7|0
1623377700000|2021-06-11 02:15:00|44250|44073.4|44282|44105.2|44296.5|44119.7|44250|44073.4|0
1623378000000|2021-06-11 02:20:00|44284|44107.2|44310.5|44133.7|44310.5|44133.7|44284|44107.2|0
1623378300000|2021-06-11 02:25:00|44313.5|44136.6|44353.6|44176.6|44358.8|44181.8|44313.5|44136.6|0
1623378600000|2021-06-11 02:30:00|44340.9|44163.9|44355.1|44178.1|44355.1|44178.1|44340.9|44163.9|0
1623378900000|2021-06-11 02:35:00|44354.5|44177.5|44336.6|44159.6|44355.8|44178.8|44336.6|44159.6|0
1623379200000|2021-06-11 02:40:00|44326.7|44149.7|44327|44150|44332.5|44155.5|44309.8|44133|0
1623379500000|2021-06-11 02:45:00|44324.9|44147.9|44365.5|44188.3|44371.7|44194.5|44324.9|44147.9|0
1623379800000|2021-06-11 02:50:00|44363.4|44186.4|44354.8|44177.8|44366.4|44189.2|44354.8|44177.8|0
1623380100000|2021-06-11 02:55:00|44369|44191.8|44358.6|44181.6|44377.6|44200.4|44358.6|44181.6|0
1623380400000|2021-06-11 03:00:00|44354.5|44177.5|44359|44182|44387|44209.8|44347.3|44170.3|0
1623380700000|2021-06-11 03:05:00|44360.7|44183.7|44350.8|44173.8|44361.6|44184.6|44350.8|44173.8|0
1623381000000|2021-06-11 03:10:00|44341.8|44164.8|44349.6|44172.6|44361.9|44184.9|44341.8|44164.8|0
1623381300000|2021-06-11 03:15:00|44345.3|44168.3|44343.9|44166.9|44345.3|44168.3|44329.4|44152.4|0
1623381600000|2021-06-11 03:20:00|44345.8|44168.8|44363.7|44186.5|44367.2|44190|44345.8|44168.8|0
1623381900000|2021-06-11 03:25:00|44360.9|44183.9|44385.8|44208.6|44385.8|44208.6|44359.6|44182.6|0
1623382200000|2021-06-11 03:30:00|44383.9|44206.7|44366.6|44189.4|44384.7|44207.5|44359|44182|0
1623382500000|2021-06-11 03:35:00|44366.3|44189.1|44365.9|44188.7|44379.5|44202.3|44365.9|44188.7|0
1623382800000|2021-06-11 03:40:00|44361.4|44184.4|44375|44197.8|44380.1|44202.9|44361.4|44184.4|0
1623383100000|2021-06-11 03:45:00|44369.3|44192.1|44364|44186.8|44369.6|44192.4|44356.6|44179.6|0
1623383400000|2021-06-11 03:50:00|44375.3|44198.1|44364|44186.8|44380|44202.8|44360.8|44183.8|0
1623383700000|2021-06-11 03:55:00|44362.3|44185.3|44373.3|44196.1|44379.5|44202.3|44358.7|44181.7|0
1623384000000|2021-06-11 04:00:00|44380.4|44203.2|44379.6|44202.4|44393.5|44216.3|44375.2|44198|0
1623384300000|2021-06-11 04:05:00|44378.7|44201.5|44381.4|44204.2|44396.6|44219.4|44375.5|44198.3|0
1623384600000|2021-06-11 04:10:00|44379.5|44202.3|44370|44192.8|44379.5|44202.3|44356.7|44179.7|0
1623384900000|2021-06-11 04:15:00|44375.8|44198.6|44380.3|44203.1|44380.3|44203.1|44362.8|44185.8|0
1623385200000|2021-06-11 04:20:00|44394.5|44217.3|44422.3|44244.9|44422.3|44244.9|44394.5|44217.3|0
1623385500000|2021-06-11 04:25:00|44427.1|44249.7|44436.4|44259|44436.4|44259|44420.5|44243.1|0
1623385800000|2021-06-11 04:30:00|44445.8|44268.4|44452|44274.6|44452|44274.6|44435.7|44258.3|0
1623386100000|2021-06-11 04:35:00|44453.5|44276.1|44455.4|44278|44461.5|44284.1|44443.8|44266.4|0
1623386400000|2021-06-11 04:40:00|44458.8|44281.4|44465.9|44288.3|44489.8|44312.2|44458.8|44281.4|0
1623386700000|2021-06-11 04:45:00|44452.1|44274.7|44450.3|44272.9|44452.7|44275.3|44429.5|44252.1|0
1623387000000|2021-06-11 04:50:00|44441|44263.6|44406.9|44229.7|44441|44263.6|44400.3|44223.1|0
1623387300000|2021-06-11 04:55:00|44407.8|44230.6|44398.4|44221.2|44407.8|44230.6|44391.5|44214.3|0
1623387600000|2021-06-11 05:00:00|44397.7|44220.5|44398.8|44221.6|44412.3|44235.1|44396|44218.8|0
1623387900000|2021-06-11 05:05:00|44389.4|44212.2|44403.9|44226.7|44410.4|44233.2|44389.4|44212.2|0
1623388200000|2021-06-11 05:10:00|44406|44228.8|44379.6|44202.4|44406|44228.8|44379.6|44202.4|0
1623388500000|2021-06-11 05:15:00|44382|44204.8|44403.5|44226.3|44404.9|44227.7|44382|44204.8|0
1623388800000|2021-06-11 05:20:00|44408.1|44230.9|44409.3|44232.1|44426.3|44248.9|44405.4|44228.2|0
1623389100000|2021-06-11 05:25:00|44411.9|44234.7|44410.1|44232.9|44418.7|44241.3|44405.5|44228.3|0
1623389400000|2021-06-11 05:30:00|44405.8|44228.6|44390.7|44213.5|44405.8|44228.6|44364|44186.8|0
1623389700000|2021-06-11 05:35:00|44418.2|44240.8|44439.2|44261.8|44449.6|44272.2|44399|44221.8|0
1623390000000|2021-06-11 05:40:00|44436.4|44259|44437.2|44259.8|44439.1|44261.7|44415.7|44238.3|0
1623390300000|2021-06-11 05:45:00|44438.4|44261|44415.1|44237.7|44438.4|44261|44399.7|44222.5|0
1623390600000|2021-06-11 05:50:00|44422.7|44245.3|44416|44238.6|44435.7|44258.3|44415.9|44238.5|0
1623390900000|2021-06-11 05:55:00|44425.1|44247.7|44432.3|44254.9|44433.1|44255.7|44422.2|44244.8|0
1623715800000|2021-06-15 00:10:00|45021.4|44841.6|44981|44801.4|45083.8|44903.8|44981|44801.4|0
1623716100000|2021-06-15 00:15:00|45007.5|44827.9|45141.9|44961.7|45141.9|44961.7|44954.3|44774.9|0
1623716400000|2021-06-15 00:20:00|45133.3|44953.1|45136.1|44955.9|45136.1|44955.9|45014.5|44834.9|0
1623716700000|2021-06-15 00:25:00|45118.9|44938.7|45112.5|44932.5|45144.1|44963.9|45091.5|44911.5|0
1623717000000|2021-06-15 00:30:00|45118.4|44938.2|45135.4|44955.2|45158|44977.8|45118.4|44938.2|0
1623717300000|2021-06-15 00:35:00|45120.9|44940.7|45112.8|44932.8|45126.2|44946|45095.3|44915.3|0
1623717600000|2021-06-15 00:40:00|45102.7|44922.7|45152.2|44972|45162.1|44981.9|45102.7|44922.7|0
1623717900000|2021-06-15 00:45:00|45186.1|45005.7|45192.6|45012.2|45208.2|45027.8|45154.7|44974.5|0
1623718200000|2021-06-15 00:50:00|45171|44990.6|45184.5|45004.1|45191.4|45011|45166|44985.6|0
1623718500000|2021-06-15 00:55:00|45206|45025.6|45187.1|45006.7|45212|45031.6|45170.5|44990.1|0
1623718800000|2021-06-15 01:00:00|45200.8|45020.4|45272.9|45092.1|45280.3|45099.5|45197.7|45017.3|0
1623719100000|2021-06-15 01:05:00|45292.8|45112|45250.1|45069.5|45301.5|45120.7|45250.1|45069.5|0
1623719400000|2021-06-15 01:10:00|45270.6|45089.8|45329.1|45148.1|45329.1|45148.1|45270.6|45089.8|0
1623719700000|2021-06-15 01:15:00|45336.2|45155.2|45396.8|45215.6|45396.8|45215.6|45336.2|45155.2|0
1623720000000|2021-06-15 01:20:00|45386.8|45205.6|45357.8|45176.8|45403|45221.8|45357.8|45176.8|0
1623720300000|2021-06-15 01:25:00|45371.7|45190.5|45360.7|45179.7|45391.9|45210.7|45360.7|45179.7|0
1623720600000|2021-06-15 01:30:00|45344.7|45163.7|45380.5|45199.3|45411.7|45230.5|45344.7|45163.7|0
1623720900000|2021-06-15 01:35:00|45391.3|45210.1|45407.6|45226.4|45407.6|45226.4|45386|45204.8|0
1623721200000|2021-06-15 01:40:00|45423.6|45242.2|45341.5|45160.5|45428.5|45247.1|45341.5|45160.5|0
1623721500000|2021-06-15 01:45:00|45326|45145|45348.9|45167.9|45348.9|45167.9|45319.5|45138.5|0
1623721800000|2021-06-15 01:50:00|45370.2|45189|45371.1|45189.9|45402.4|45221.2|45370.2|45189|0
1623722100000|2021-06-15 01:55:00|45372|45190.8|45389.8|45208.6|45389.8|45208.6|45366.8|45185.6|0
1623722400000|2021-06-15 02:00:00|45391.4|45210.2|45360.6|45179.6|45391.4|45210.2|45360.6|45179.6|0
1623722700000|2021-06-15 02:05:00|45369.6|45188.4|45420|45238.6|45421.1|45239.7|45369.6|45188.4|0
1623723000000|2021-06-15 02:10:00|45416.2|45234.8|45434.9|45253.5|45434.9|45253.5|45416.2|45234.8|0
1623723300000|2021-06-15 02:15:00|45437.5|45256.1|45427.1|45245.7|45437.5|45256.1|45427.1|45245.7|0
1623723600000|2021-06-15 02:20:00|45426.7|45245.3|45405.3|45224.1|45426.7|45245.3|45397.4|45216.2|0
1623723900000|2021-06-15 02:25:00|45410|45228.8|45354.2|45173.2|45410|45228.8|45354.2|45173.2|0
1623724200000|2021-06-15 02:30:00|45352.4|45171.4|45373.3|45192.1|45373.3|45192.1|45352.4|45171.4|0
1623724500000|2021-06-15 02:35:00|45371.4|45190.2|45387.9|45206.7|45392|45210.8|45355.9|45174.9|0
1623724800000|2021-06-15 02:40:00|45377.7|45196.5|45429.8|45248.4|45432.5|45251.1|45377.7|45196.5|0
1623725100000|2021-06-15 02:45:00|45429.5|45248.1|45430.6|45249.2|45435.7|45254.3|45425.7|45244.3|0
1623725400000|2021-06-15 02:50:00|45429.9|45248.5|45382|45200.8|45429.9|45248.5|45382|45200.8|0
1623725700000|2021-06-15 02:55:00|45388.8|45207.6|45389.4|45208.2|45389.4|45208.2|45375.1|45193.9|0
1623726000000|2021-06-15 03:00:00|45400.2|45219|45394.9|45213.7|45403.2|45222|45387.1|45205.9|0
1623726300000|2021-06-15 03:05:00|45393.9|45212.7|45387.2|45206|45396.8|45215.6|45380.6|45199.4|0
1623726600000|2021-06-15 03:10:00|45383.7|45202.5|45341.3|45160.3|45387.8|45206.6|45341.3|45160.3|0
1623726900000|2021-06-15 03:15:00|45338.3|45157.3|45337.4|45156.4|45349.1|45168.1|45333.4|45152.4|0
1623727200000|2021-06-15 03:20:00|45340.6|45159.6|45341.7|45160.7|45349|45168|45331.6|45150.6|0
1623727500000|2021-06-15 03:25:00|45333|45152|45351.1|45170.1|45353|45172|45333|45152|0
1623727800000|2021-06-15 03:30:00|45347.7|45166.7|45347.2|45166.2|45365.7|45184.5|45347.2|45166.2|0
1623728100000|2021-06-15 03:35:00|45365.4|45184.4|45423.5|45242.1|45423.5|45242.1|45357.3|45176.3|0
1623728400000|2021-06-15 03:40:00|45413.7|45232.5|45452.2|45270.8|45452.2|45270.8|45413.6|45232.4|0
1623728700000|2021-06-15 03:45:00|45463.5|45282.1|45475.7|45294.1|45475.7|45294.1|45453.7|45272.3|0
1623729000000|2021-06-15 03:50:00|45468.4|45286.8|45473|45291.4|45489.4|45307.8|45466.5|45284.9|0
1623729300000|2021-06-15 03:55:00|45466.7|45285.1|45474|45292.4|45484.3|45302.7|45466.7|45285.1|0
1623729600000|2021-06-15 04:00:00|45486.2|45304.6|45490.7|45309.1|45507.8|45326.2|45486.2|45304.6|0
1623729900000|2021-06-15 04:05:00|45480.4|45298.8|45488.9|45307.3|45488.9|45307.3|45458.1|45276.7|0
1623730200000|2021-06-15 04:10:00|45474|45292.4|45455.1|45273.7|45479|45297.4|45454.7|45273.3|0
1623730500000|2021-06-15 04:15:00|45433.7|45252.3|45443.3|45261.9|45451|45269.6|45430.5|45249.1|0
1623730800000|2021-06-15 04:20:00|45427.4|45246|45427.3|45245.9|45427.4|45246|45421.5|45240.1|0
1623731100000|2021-06-15 04:25:00|45429.6|45248.2|45400.5|45219.3|45429.6|45248.2|45400.5|45219.3|0
1623731400000|2021-06-15 04:30:00|45410.2|45229|45411.9|45230.7|45437.6|45256.2|45410.2|45229|0
1623731700000|2021-06-15 04:35:00|45437.9|45256.5|45460|45278.6|45460.1|45278.7|45435.2|45253.8|0
1623732000000|2021-06-15 04:40:00|45451.5|45270.1|45475.5|45293.9|45477.3|45295.7|45451.5|45270.1|0
1623732300000|2021-06-15 04:45:00|45476.6|45295|45494.6|45313|45502.8|45321.2|45472.4|45290.8|0
1623732600000|2021-06-15 04:50:00|45493.1|45311.5|45405.3|45224.1|45493.1|45311.5|45405.3|45224.1|0
1623732900000|2021-06-15 04:55:00|45410.4|45229.2|45398.9|45217.7|45410.4|45229.2|45386.6|45205.4|0
1623733200000|2021-06-15 05:00:00|45398.7|45217.5|45390.3|45209.1|45400.1|45218.9|45383.1|45201.9|0
1623733500000|2021-06-15 05:05:00|45389.7|45208.5|45366.6|45185.4|45394.8|45213.6|45366.6|45185.4|0
1623733800000|2021-06-15 05:10:00|45367.7|45186.5|45378.4|45197.2|45391.7|45210.5|45361.9|45180.9|0
1623734100000|2021-06-15 05:15:00|45381.7|45200.5|45370.2|45189|45399.2|45218|45370.2|45189|0
1623734400000|2021-06-15 05:20:00|45372.8|45191.6|45376.9|45195.7|45389.1|45207.9|45372.8|45191.6|0
1623734700000|2021-06-15 05:25:00|45368.4|45187.2|45368.8|45187.6|45377.5|45196.3|45367|45185.8|0
1623735000000|2021-06-15 05:30:00|45378.2|45197|45400.4|45219.2|45403.6|45222.4|45378.2|45197|0
1623735300000|2021-06-15 05:35:00|45400|45218.8|45398.9|45217.7|45404.5|45223.3|45397.8|45216.6|0
1623735600000|2021-06-15 05:40:00|45399.1|45217.9|45337.4|45156.4|45400.1|45218.9|45337.4|45156.4|0
1623735900000|2021-06-15 05:45:00|45336.5|45155.5|45311|45130.2|45336.5|45155.5|45311|45130.2|0
1623736200000|2021-06-15 05:50:00|45311.1|45130.3|45289.1|45108.3|45311.1|45130.3|45283.5|45102.7|0
1623736500000|2021-06-15 05:55:00|45284.4|45103.6|45309|45128.2|45309|45128.2|45276.4|45095.6|0
1623802200000|2021-06-16 00:10:00|45655.2|45473|45459|45277.6|45672.9|45490.5|45456.6|45275.2|0
1623802500000|2021-06-16 00:15:00|45542.8|45361|45523.8|45342|45573|45391|45462.1|45280.7|0
1623802800000|2021-06-16 00:20:00|45508.1|45326.5|45330.3|45149.3|45508.1|45326.5|45285.1|45104.3|0
1623803100000|2021-06-16 00:25:00|45339.9|45158.9|45410.4|45229.2|45424.7|45243.3|45339.9|45158.9|0
1623803400000|2021-06-16 00:30:00|45419.5|45238.1|45486.7|45305.1|45490.7|45309.1|45417.7|45236.3|0
1623803700000|2021-06-16 00:35:00|45487.4|45305.8|45561.9|45380.1|45561.9|45380.1|45487.4|45305.8|0
1623804000000|2021-06-16 00:40:00|45589.8|45407.8|45580.5|45398.5|45614.2|45432.2|45580.5|45398.5|0
1623804300000|2021-06-16 00:45:00|45598|45416|45600.4|45418.4|45615.4|45433.4|45598|45416|0
1623804600000|2021-06-16 00:50:00|45599.4|45417.4|45558.7|45376.9|45599.4|45417.4|45557.3|45375.5|0
1623804900000|2021-06-16 00:55:00|45519.8|45338|45561.1|45379.3|45570.9|45388.9|45498|45316.4|0
1623805200000|2021-06-16 01:00:00|45567.9|45385.9|45541.4|45359.6|45567.9|45385.9|45535.3|45353.5|0
1623805500000|2021-06-16 01:05:00|45535.6|45353.8|45582.2|45400.2|45582.7|45400.7|45532|45350.2|0
1623805800000|2021-06-16 01:10:00|45581.9|45399.9|45601.5|45419.5|45603.5|45421.5|45562.8|45381|0
1623806100000|2021-06-16 01:15:00|45611.9|45429.9|45660.6|45478.4|45660.6|45478.4|45611.9|45429.9|0
1623806400000|2021-06-16 01:20:00|45665|45482.8|45641.8|45459.6|45668.1|45485.7|45636.5|45454.3|0
1623806700000|2021-06-16 01:25:00|45652.6|45470.4|45656.6|45474.4|45668.7|45486.3|45652.6|45470.4|0
1623807000000|2021-06-16 01:30:00|45650.6|45468.4|45645|45462.8|45650.6|45468.4|45635.8|45453.6|0
1623807300000|2021-06-16 01:35:00|45640.3|45458.1|45593.2|45411.2|45652|45469.8|45590.6|45408.6|0
1623807600000|2021-06-16 01:40:00|45591|45409|45586.3|45404.3|45610.1|45428.1|45563.3|45381.5|0
1623807900000|2021-06-16 01:45:00|45589.6|45407.6|45589.2|45407.2|45589.6|45407.6|45574.6|45392.6|0
1623808200000|2021-06-16 01:50:00|45590.7|45408.7|45619.1|45436.9|45627.8|45445.6|45590.7|45408.7|0
1623808500000|2021-06-16 01:55:00|45605.7|45423.7|45611.3|45429.3|45619.5|45437.3|45605.7|45423.7|0
1623808800000|2021-06-16 02:00:00|45617.7|45435.5|45604|45422|45638|45455.8|45598.3|45416.3|0
1623809100000|2021-06-16 02:05:00|45602.6|45420.6|45620.3|45438.1|45642.2|45460|45602.6|45420.6|0
1623809400000|2021-06-16 02:10:00|45619.7|45437.5|45583.2|45401.2|45619.7|45437.5|45579|45397|0
1623809700000|2021-06-16 02:15:00|45586.8|45404.8|45619|45436.8|45626.7|45444.5|45586.8|45404.8|0
1623810000000|2021-06-16 02:20:00|45627.4|45445.2|45566.6|45384.6|45627.4|45445.2|45566.6|45384.6|0
1623810300000|2021-06-16 02:25:00|45542.8|45361|45452.2|45270.8|45550.5|45368.7|45452.2|45270.8|0
1623810600000|2021-06-16 02:30:00|45453|45271.6|45435.1|45253.7|45453|45271.6|45397|45215.8|0
1623810900000|2021-06-16 02:35:00|45443.4|45262|45424.4|45243|45443.4|45262|45407.3|45226.1|0
1623811200000|2021-06-16 02:40:00|45440.8|45259.4|45499.7|45318.1|45499.7|45318.1|45440.8|45259.4|0
1623811500000|2021-06-16 02:45:00|45495.4|45313.8|45545.8|45364|45545.8|45364|45484.6|45303|0
1623811800000|2021-06-16 02:50:00|45545.7|45363.9|45524.8|45343|45562.1|45380.3|45524.8|45343|0
1623812100000|2021-06-16 02:55:00|45510.5|45328.9|45510.3|45328.7|45542.3|45360.5|45510.3|45328.7|0
1623812400000|2021-06-16 03:00:00|45502.7|45321.1|45474.3|45292.7|45503.7|45322.1|45474.3|45292.7|0
1623812700000|2021-06-16 03:05:00|45473.9|45292.3|45463.9|45282.5|45476.6|45295|45452.7|45271.3|0
1623813000000|2021-06-16 03:10:00|45465.8|45284.3|45434.2|45252.8|45465.8|45284.3|45434.2|45252.8|0
1623813300000|2021-06-16 03:15:00|45449.4|45268|45400.9|45219.7|45449.4|45268|45389.4|45208.2|0
1623813600000|2021-06-16 03:20:00|45401.3|45220.1|45395.1|45213.9|45409.2|45228|45395.1|45213.9|0
1623813900000|2021-06-16 03:25:00|45404.4|45223.2|45394.4|45213.2|45423.3|45241.9|45394.4|45213.2|0
1623814200000|2021-06-16 03:30:00|45402.9|45221.7|45466.3|45284.7|45472.2|45290.6|45402.9|45221.7|0
1623814500000|2021-06-16 03:35:00|45452.4|45271|45413.2|45232|45452.4|45271|45413.2|45232|0
1623814800000|2021-06-16 03:40:00|45422.8|45241.4|45425.2|45243.8|45435.1|45253.7|45416.8|45235.4|0
1623815100000|2021-06-16 03:45:00|45423.3|45241.9|45422.2|45240.8|45429.2|45247.8|45411.4|45230.2|0
1623815400000|2021-06-16 03:50:00|45412.2|45231|45420|45238.6|45429.8|45248.4|45412.2|45231|0
1623815700000|2021-06-16 03:55:00|45416.2|45234.8|45426.3|45244.9|45433.8|45252.4|45414.1|45232.9|0
1623816000000|2021-06-16 04:00:00|45418.7|45237.3|45425.8|45244.4|45446.2|45264.8|45418.7|45237.3|0
1623816300000|2021-06-16 04:05:00|45422.4|45241|45440.6|45259.2|45456.2|45274.8|45421.3|45239.9|0
1623816600000|2021-06-16 04:10:00|45438.4|45257|45434.6|45253.2|45448.6|45267.2|45429.3|45247.9|0
1623816900000|2021-06-16 04:15:00|45436.3|45254.9|45425.3|45243.9|45440.1|45258.7|45418.6|45237.2|0
1623817200000|2021-06-16 04:20:00|45426.5|45245.1|45414.4|45233.2|45438.1|45256.7|45414.1|45232.9|0
1623817500000|2021-06-16 04:25:00|45389.2|45208|45463.1|45281.7|45463.1|45281.7|45389.2|45208|0
1623817800000|2021-06-16 04:30:00|45469.4|45287.8|45459.2|45277.8|45474.5|45292.9|45454.4|45273|0
1623818100000|2021-06-16 04:35:00|45457.9|45276.5|45487|45305.4|45491.7|45310.1|45457.9|45276.5|0
1623818400000|2021-06-16 04:40:00|45494.3|45312.7|45461.4|45280|45494.3|45312.7|45434.5|45253.1|0
1623818700000|2021-06-16 04:45:00|45428.5|45247.1|45414.4|45233.2|45443.5|45262.1|45406.2|45225|0
1623819000000|2021-06-16 04:50:00|45407.5|45226.3|45375.4|45194.2|45407.5|45226.3|45361.4|45180.4|0
1623819300000|2021-06-16 04:55:00|45379.8|45198.6|45352.8|45171.8|45379.8|45198.6|45352.8|45171.8|0
1623819600000|2021-06-16 05:00:00|45345.4|45164.4|45351.1|45170.1|45362.2|45181.2|45340.3|45159.3|0
1623819900000|2021-06-16 05:05:00|45342.1|45161.1|45342.2|45161.2|45350.3|45169.3|45328.2|45147.2|0
1623820200000|2021-06-16 05:10:00|45340.2|45159.2|45353.9|45172.9|45353.9|45172.9|45332.9|45151.9|0
1623820500000|2021-06-16 05:15:00|45370.2|45189|45368.2|45187|45377.2|45196|45362.3|45181.3|0
1623820800000|2021-06-16 05:20:00|45369.3|45188.1|45373.8|45192.6|45393.2|45212|45364.8|45183.8|0
1623821100000|2021-06-16 05:25:00|45359.4|45178.4|45373.2|45192|45379.6|45198.4|45359.4|45178.4|0
1623821400000|2021-06-16 05:30:00|45371.6|45190.4|45333.5|45152.5|45371.6|45190.4|45325.9|45144.9|0
1623821700000|2021-06-16 05:35:00|45333.6|45152.6|45347.3|45166.3|45354|45173|45332.8|45151.8|0
1623822000000|2021-06-16 05:40:00|45352.6|45171.6|45379.3|45198.1|45384.3|45203.1|45352.6|45171.6|0
1623822300000|2021-06-16 05:45:00|45376.8|45195.6|45423.8|45242.4|45423.8|45242.4|45374.9|45193.7|0
1623822600000|2021-06-16 05:50:00|45448.6|45267.2|45469.4|45287.8|45484|45302.4|45418.6|45237.2|0
1623822900000|2021-06-16 05:55:00|45471.2|45289.6|45462.4|45281|45471.2|45289.6|45412.7|45231.5|0
1623888600000|2021-06-17 00:10:00|45035.6|44855.8|45231.6|45051|45232.2|45051.6|45029.5|44849.7|0
1623888900000|2021-06-17 00:15:00|45161.8|44981.6|45153.8|44973.6|45167.6|44987.2|45119.7|44939.5|0
1623889200000|2021-06-17 00:20:00|45129.5|44949.3|45190.2|45009.8|45190.2|45009.8|45117.2|44937|0
1623889500000|2021-06-17 00:25:00|45192.7|45012.3|45126|44945.8|45192.7|45012.3|45088|44908|0
1623889800000|2021-06-17 00:30:00|45102|44922|45176.6|44996.2|45204.2|45023.8|45091.8|44911.8|0
1623890100000|2021-06-17 00:35:00|45168.8|44988.4|45099.9|44919.9|45168.8|44988.4|45099.9|44919.9|0
1623890400000|2021-06-17 00:40:00|45119.6|44939.4|45100.9|44920.9|45133.4|44953.2|45100.9|44920.9|0
1623890700000|2021-06-17 00:45:00|45103.6|44923.6|45096.7|44916.7|45107.9|44927.9|45082.3|44902.3|0
1623891000000|2021-06-17 00:50:00|45091.7|44911.7|45064.1|44884.3|45120|44939.8|45064.1|44884.3|0
1623891300000|2021-06-17 00:55:00|45080.6|44900.6|45126.1|44945.9|45127.9|44947.7|45057.3|44877.5|0
1623891600000|2021-06-17 01:00:00|45139.7|44959.5|45144.8|44964.6|45180|44999.6|45139.5|44959.3|0
1623891900000|2021-06-17 01:05:00|45150.8|44970.6|45117.1|44936.9|45150.8|44970.6|45097.3|44917.3|0
1623892200000|2021-06-17 01:10:00|45111.6|44931.6|45115.5|44935.3|45115.5|44935.3|45072.1|44892.1|0
1623892500000|2021-06-17 01:15:00|45102.1|44922.1|45144.1|44963.9|45144.1|44963.9|45098.5|44918.5|0
1623892800000|2021-06-17 01:20:00|45152|44971.8|45133.3|44953.1|45159.1|44978.9|45133.3|44953.1|0
1623893100000|2021-06-17 01:25:00|45127.7|44947.5|45120.5|44940.3|45131.8|44951.6|45091.6|44911.6|0
1623893400000|2021-06-17 01:30:00|45107.6|44927.6|45034.4|44854.6|45107.6|44927.6|45022.1|44842.3|0
1623893700000|2021-06-17 01:35:00|45044.8|44865|45046.3|44866.5|45047.5|44867.7|45030.6|44850.8|0
1623894000000|2021-06-17 01:40:00|45066.5|44886.5|45094.3|44914.3|45113.8|44933.8|45059.4|44879.6|0
1623894300000|2021-06-17 01:45:00|45090.9|44910.9|45092.7|44912.7|45112.7|44932.7|45079|44899|0
1623894600000|2021-06-17 01:50:00|45089.6|44909.6|45132.2|44952|45136.9|44956.7|45088.1|44908.1|0
1623894900000|2021-06-17 01:55:00|45135.3|44955.1|45167.5|44987.1|45176|44995.6|45135.3|44955.1|0
1623895200000|2021-06-17 02:00:00|45163|44982.8|45177|44996.6|45190.8|45010.4|45155.2|44975|0
1623895500000|2021-06-17 02:05:00|45193|45012.6|45167.8|44987.4|45193|45012.6|45148.3|44968.1|0
1623895800000|2021-06-17 02:10:00|45195.3|45014.9|45280.9|45100.1|45280.9|45100.1|45195.3|45014.9|0
1623896100000|2021-06-17 02:15:00|45267.6|45086.8|45273.2|45092.4|45273.2|45092.4|45256.6|45076|0
1623896400000|2021-06-17 02:20:00|45278.3|45097.5|45286.4|45105.6|45302.2|45121.4|45278.3|45097.5|0
1623896700000|2021-06-17 02:25:00|45292.4|45111.6|45341.6|45160.6|45366.8|45185.6|45284.2|45103.4|0
1623897000000|2021-06-17 02:30:00|45347.9|45166.9|45357.7|45176.7|45378|45196.8|45347.9|45166.9|0
1623897300000|2021-06-17 02:35:00|45345.6|45164.6|45313.5|45132.7|45345.6|45164.6|45313.5|45132.7|0
1623897600000|2021-06-17 02:40:00|45293.7|45112.9|45305.6|45124.8|45316.6|45135.6|45284.5|45103.7|0
1623897900000|2021-06-17 02:45:00|45316.3|45135.3|45350.9|45169.9|45354.6|45173.6|45316.3|45135.3|0
1623898200000|2021-06-17 02:50:00|45353.7|45172.7|45374.1|45192.9|45379|45197.8|45346.7|45165.7|0
1623898500000|2021-06-17 02:55:00|45391|45209.8|45482.7|45301.1|45499.8|45318.2|45391|45209.8|0
1623898800000|2021-06-17 03:00:00|45456.4|45275|45473.2|45291.6|45508.5|45326.9|45456.4|45275|0
1623899100000|2021-06-17 03:05:00|45434.5|45253.1|45481.1|45299.5|45481.1|45299.5|45434.5|45253.1|0
1623899400000|2021-06-17 03:10:00|45478.8|45297.2|45452.1|45270.7|45478.8|45297.2|45452.1|45270.7|0
1623899700000|2021-06-17 03:15:00|45455.1|45273.7|45447.1|45265.7|45456.7|45275.3|45434.9|45253.5|0
1623900000000|2021-06-17 03:20:00|45447.3|45265.9|45513.9|45332.3|45513.9|45332.3|45441.5|45260.1|0
1623900300000|2021-06-17 03:25:00|45507.3|45325.7|45510.8|45329.2|45522.2|45340.4|45489.8|45308.2|0
1623900600000|2021-06-17 03:30:00|45505.1|45323.5|45534|45352.2|45534|45352.2|45503.3|45321.7|0
1623900900000|2021-06-17 03:35:00|45537.9|45356.1|45532.3|45350.5|45545.5|45363.7|45514.7|45333.1|0
1623901200000|2021-06-17 03:40:00|45533.2|45351.4|45533.4|45351.6|45544.6|45362.8|45533.2|45351.4|0
1623901500000|2021-06-17 03:45:00|45519.1|45337.3|45533.1|45351.3|45533.1|45351.3|45511.6|45330|0
1623901800000|2021-06-17 03:50:00|45531.6|45349.8|45548.2|45366.4|45565.8|45384|45511|45329.4|0
1623902100000|2021-06-17 03:55:00|45538.9|45357.1|45511.1|45329.5|45550.4|45368.6|45511.1|45329.5|0
1623902400000|2021-06-17 04:00:00|45515.1|45333.5|45518.8|45337|45520.5|45338.7|45506.4|45324.8|0
1623902700000|2021-06-17 04:05:00|45519.5|45337.7|45484.4|45302.8|45519.5|45337.7|45484.4|45302.8|0
1623903000000|2021-06-17 04:10:00|45487|45305.4|45452.9|45271.5|45487|45305.4|45448.3|45266.9|0
1623903300000|2021-06-17 04:15:00|45453.9|45272.5|45471.3|45289.7|45475|45293.4|45453.9|45272.5|0
1623903600000|2021-06-17 04:20:00|45467.6|45286|45450.4|45269|45474.3|45292.7|45450.4|45269|0
1623903900000|2021-06-17 04:25:00|45454.6|45273.2|45450.7|45269.3|45472.5|45290.9|45450.7|45269.3|0
1623904200000|2021-06-17 04:30:00|45451.3|45269.9|45438.8|45257.4|45459.8|45278.4|45438.8|45257.4|0
1623904500000|2021-06-17 04:35:00|45452.4|45271|45423.4|45242|45452.5|45271.1|45419.1|45237.7|0
1623904800000|2021-06-17 04:40:00|45442.9|45261.5|45444.2|45262.8|45450.8|45269.4|45435.2|45253.8|0
1623905100000|2021-06-17 04:45:00|45442.5|45261.1|45447.2|45265.8|45447.2|45265.8|45428.1|45246.7|0
1623905400000|2021-06-17 04:50:00|45447.7|45266.3|45440.4|45259|45449.6|45268.2|45430.5|45249.1|0
1623905700000|2021-06-17 04:55:00|45435.1|45253.7|45475|45293.4|45475|45293.4|45432|45250.6|0
1623906000000|2021-06-17 05:00:00|45484.7|45303.1|45490.9|45309.3|45493.8|45312.2|45466.6|45285|0
1623906300000|2021-06-17 05:05:00|45505.7|45324.1|45481.8|45300.2|45505.7|45324.1|45478.3|45296.7|0
1623906600000|2021-06-17 05:10:00|45483|45301.4|45520.5|45338.7|45520.5|45338.7|45481.1|45299.5|0
1623906900000|2021-06-17 05:15:00|45522.3|45340.5|45519.1|45337.3|45522.3|45340.5|45487.5|45305.9|0
1623907200000|2021-06-17 05:20:00|45528.1|45346.3|45449.1|45267.7|45528.1|45346.3|45449.1|45267.7|0
1623907500000|2021-06-17 05:25:00|45477.5|45295.9|45430.3|45248.9|45477.5|45295.9|45430.3|45248.9|0
1623907800000|2021-06-17 05:30:00|45431.2|45249.8|45504.1|45322.5|45504.1|45322.5|45431.2|45249.8|0
1623908100000|2021-06-17 05:35:00|45528.5|45346.7|45503.1|45321.5|45528.5|45346.7|45475.8|45294.2|0
1623908400000|2021-06-17 05:40:00|45522.5|45340.7|45492.1|45310.5|45527.3|45345.5|45488.2|45306.6|0
1623908700000|2021-06-17 05:45:00|45505.8|45324.2|45510.7|45329.1|45514.8|45333.2|45494.5|45312.9|0
1623909000000|2021-06-17 05:50:00|45508.4|45326.8|45518.2|45336.4|45525.9|45344.1|45490.8|45309.2|0
1623909300000|2021-06-17 05:55:00|45500.3|45318.7|45490.4|45308.8|45528.8|45347|45490.4|45308.8|0
1623975000000|2021-06-18 00:10:00|46198.9|46014.5|46184.8|46000.4|46274.1|46089.3|46184.8|46000.4|0
1623975300000|2021-06-18 00:15:00|46174.4|45990|46271.6|46086.8|46291.8|46107|46174.4|45990|0
1623975600000|2021-06-18 00:20:00|46277.8|46093|46231.7|46047.1|46311.9|46127.1|46231.7|46047.1|0
1623975900000|2021-06-18 00:25:00|46287.8|46103|46189.7|46005.3|46330.2|46145.2|46157.8|45973.6|0
1623976200000|2021-06-18 00:30:00|46195.5|46011.1|46197|46012.6|46235.6|46051|46184.5|46000.1|0
1623976500000|2021-06-18 00:35:00|46202.3|46017.9|46211.6|46027.2|46224.8|46040.2|46186.6|46002.2|0
1623976800000|2021-06-18 00:40:00|46238.7|46054.1|46276.7|46091.9|46276.7|46091.9|46218.9|46034.3|0
1623977100000|2021-06-18 00:45:00|46283.2|46098.4|46335.4|46150.4|46339.1|46154.1|46283.2|46098.4|0
1623977400000|2021-06-18 00:50:00|46346.4|46161.4|46311.9|46127.1|46410.8|46225.6|46311.9|46127.1|0
1623977700000|2021-06-18 00:55:00|46342.5|46157.5|46312.9|46128.1|46355.8|46170.8|46308|46123.2|0
1623978000000|2021-06-18 01:00:00|46310.6|46125.8|46308|46123.2|46328.1|46143.1|46308|46123.2|0
1623978300000|2021-06-18 01:05:00|46309.3|46124.5|46378.1|46192.9|46378.6|46193.4|46309.3|46124.5|0
1623978600000|2021-06-18 01:10:00|46385.1|46199.9|46395.5|46210.3|46407.8|46222.6|46373.2|46188|0
1623978900000|2021-06-18 01:15:00|46377|46191.8|46387.4|46202.2|46411.7|46226.5|46375.3|46190.1|0
1623979200000|2021-06-18 01:20:00|46389.9|46204.7|46342|46157|46389.9|46204.7|46313.8|46129|0
1623979500000|2021-06-18 01:25:00|46354|46169|46313.6|46128.8|46354|46169|46311.5|46126.7|0
1623979800000|2021-06-18 01:30:00|46311.7|46126.9|46230.9|46046.3|46311.7|46126.9|46213.2|46028.8|0
1623980100000|2021-06-18 01:35:00|46237|46052.4|46306.1|46121.3|46306.1|46121.3|46237|46052.4|0
1623980400000|2021-06-18 01:40:00|46299.2|46114.4|46283.1|46098.3|46301|46116.2|46277.8|46093|0
1623980700000|2021-06-18 01:45:00|46286.4|46101.6|46297.7|46112.9|46301.2|46116.4|46271.8|46087|0
1623981000000|2021-06-18 01:50:00|46295.5|46110.7|46302.8|46118|46308.6|46123.8|46295.5|46110.7|0
1623981300000|2021-06-18 01:55:00|46322.3|46137.3|46331.6|46146.6|46338.9|46153.9|46309.2|46124.4|0
1623981600000|2021-06-18 02:00:00|46330.4|46145.4|46339.5|46154.5|46347.6|46162.6|46307.5|46122.7|0
1623981900000|2021-06-18 02:05:00|46349.2|46164.2|46325.9|46140.9|46349.2|46164.2|46306.5|46121.7|0
1623982200000|2021-06-18 02:10:00|46306.7|46121.9|46329|46144|46329|46144|46296.5|46111.7|0
1623982500000|2021-06-18 02:15:00|46334.1|46149.1|46364.1|46179.1|46364.1|46179.1|46297.9|46113.1|0
1623982800000|2021-06-18 02:20:00|46351.9|46166.9|46317.6|46132.6|46353.5|46168.5|46311.8|46127|0
1623983100000|2021-06-18 02:25:00|46317.3|46132.5|46287.8|46103|46327.4|46142.4|46287.8|46103|0
1623983400000|2021-06-18 02:30:00|46286.1|46101.3|46256.4|46071.8|46286.1|46101.3|46211.4|46027|0
1623983700000|2021-06-18 02:35:00|46273.6|46088.8|46301.6|46116.8|46301.6|46116.8|46261.2|46076.6|0
1623984000000|2021-06-18 02:40:00|46313.6|46128.8|46298|46113.2|46325.8|46140.8|46298|46113.2|0
1623984300000|2021-06-18 02:45:00|46299|46114.2|46296.3|46111.5|46321.1|46136.1|46289.8|46105|0
1623984600000|2021-06-18 02:50:00|46291|46106.2|46282.5|46097.7|46300|46115.2|46276.2|46091.4|0
1623984900000|2021-06-18 02:55:00|46278.3|46093.5|46276.7|46091.9|46288.5|46103.7|46274.1|46089.3|0
1623985200000|2021-06-18 03:00:00|46265.7|46081.1|46284.7|46099.9|46284.7|46099.9|46265.7|46081.1|0
1623985500000|2021-06-18 03:05:00|46277.9|46093.1|46255.7|46071.1|46281|46096.2|46235.2|46050.6|0
1623985800000|2021-06-18 03:10:00|46244.3|46059.7|46231.1|46046.5|46244.3|46059.7|46219.8|46035.2|0
1623986100000|2021-06-18 03:15:00|46241.3|46056.7|46225.9|46041.3|46246.7|46062.1|46218.5|46033.9|0
1623986400000|2021-06-18 03:20:00|46227|46042.4|46220.7|46036.1|46228|46043.4|46212.7|46028.3|0
1623986700000|2021-06-18 03:25:00|46217.9|46033.3|46209.9|46025.5|46220.5|46035.9|46209.6|46025.2|0
1623987000000|2021-06-18 03:30:00|46206.1|46021.7|46218.9|46034.3|46218.9|46034.3|46202.1|46017.7|0
1623987300000|2021-06-18 03:35:00|46222.8|46038.2|46242.5|46057.9|46246|46061.4|46209.9|46025.5|0
1623987600000|2021-06-18 03:40:00|46230.4|46045.8|46259.6|46075|46259.6|46075|46228.1|46043.5|0
1623987900000|2021-06-18 03:45:00|46261.5|46076.9|46249.3|46064.7|46262.2|46077.6|46245.6|46061|0
1623988200000|2021-06-18 03:50:00|46244.1|46059.5|46227.7|46043.1|46255.9|46071.3|46227.7|46043.1|0
1623988500000|2021-06-18 03:55:00|46229.7|46045.1|46199|46014.6|46229.7|46045.1|46199|46014.6|0
1623988800000|2021-06-18 04:00:00|46188|46003.6|46157|45972.8|46188|46003.6|46148|45963.8|0
1623989100000|2021-06-18 04:05:00|46163.2|45979|46133.6|45949.4|46163.2|45979|46131.7|45947.5|0
1623989400000|2021-06-18 04:10:00|46118.2|45934|46119.5|45935.3|46123.2|45939|46089.2|45905.2|0
1623989700000|2021-06-18 04:15:00|46122.1|45937.9|46135.7|45951.5|46136.2|45952|46120.6|45936.4|0
1623990000000|2021-06-18 04:20:00|46167.6|45983.2|46181|45996.6|46199.8|46015.4|46166|45981.8|0
1623990300000|2021-06-18 04:25:00|46178.8|45994.4|46185.2|46000.8|46194|46009.6|46174.8|45990.4|0
1623990600000|2021-06-18 04:30:00|46200|46015.6|46216.5|46032.1|46216.5|46032.1|46189.2|46004.8|0
1623990900000|2021-06-18 04:35:00|46213.5|46029.1|46228.1|46043.5|46230.8|46046.2|46207.3|46022.9|0
1623991200000|2021-06-18 04:40:00|46243.3|46058.7|46217.6|46033|46272|46087.2|46217.6|46033|0
1623991500000|2021-06-18 04:45:00|46221.7|46037.1|46252.1|46067.5|46258.9|46074.3|46221.7|46037.1|0
1623991800000|2021-06-18 04:50:00|46261.6|46077|46313.7|46128.9|46328.3|46143.3|46261.6|46077|0
1623992100000|2021-06-18 04:55:00|46291.8|46107|46285.4|46100.6|46293.8|46109|46270.8|46086|0
1623992400000|2021-06-18 05:00:00|46294|46109.2|46308.8|46124|46318.8|46133.8|46290.5|46105.7|0
1623992700000|2021-06-18 05:05:00|46316.7|46131.9|46338.8|46153.8|46342.6|46157.6|46316.7|46131.9|0
1623993000000|2021-06-18 05:10:00|46341.9|46156.9|46343.5|46158.5|46347.2|46162.2|46332.4|46147.4|0
1623993300000|2021-06-18 05:15:00|46340.6|46155.6|46319.1|46134.1|46340.6|46155.6|46311.7|46126.9|0
1623993600000|2021-06-18 05:20:00|46318.9|46133.9|46305.7|46120.9|46323.5|46138.5|46305.7|46120.9|0
1623993900000|2021-06-18 05:25:00|46304.4|46119.6|46347|46162|46359.8|46174.8|46304.4|46119.6|0
1623994200000|2021-06-18 05:30:00|46343.4|46158.4|46311.8|46127|46344.4|46159.4|46311.8|46127|0
1623994500000|2021-06-18 05:35:00|46308.4|46123.6|46329.6|46144.6|46329.7|46144.7|46296|46111.2|0
1623994800000|2021-06-18 05:40:00|46322.1|46137.1|46276.7|46091.9|46346.8|46161.8|46276.7|46091.9|0
1623995100000|2021-06-18 05:45:00|46278.5|46093.7|46264.6|46080|46278.5|46093.7|46254.9|46070.3|0
1623995400000|2021-06-18 05:50:00|46268|46083.2|46219.1|46034.5|46268|46083.2|46219.1|46034.5|0
1623995700000|2021-06-18 05:55:00|46196.9|46012.5|46152.1|45967.9|46196.9|46012.5|46107.8|45923.8|0
1624234200000|2021-06-21 00:10:00|46005.7|45822.1|46143.4|45959.2|46143.4|45959.2|45964.9|45781.5|0
1624234500000|2021-06-21 00:15:00|46127.8|45943.6|46133.3|45949.1|46179.5|45995.1|46073.4|45889.4|0
1624234800000|2021-06-21 00:20:00|46165.3|45981.1|46156.3|45972.1|46244.2|46059.6|46156.3|45972.1|0
1624235100000|2021-06-21 00:25:00|46155.4|45971.2|46104.1|45920.1|46181.4|45997|46104.1|45920.1|0
1624235400000|2021-06-21 00:30:00|46110.6|45926.6|46029.1|45845.3|46110.6|45926.6|46025.5|45841.7|0
1624235700000|2021-06-21 00:35:00|46020.5|45836.7|46058.1|45874.3|46107|45923|46020.5|45836.7|0
1624236000000|2021-06-21 00:40:00|46022.9|45839.1|45986.8|45803.2|46086.2|45902.2|45970.6|45787|0
1624236300000|2021-06-21 00:45:00|45979.3|45795.7|46002.8|45819.2|46019.8|45836|45979.3|45795.7|0
1624236600000|2021-06-21 00:50:00|46004.2|45820.6|46010.9|45827.3|46013.8|45830.2|45973.3|45789.7|0
1624236900000|2021-06-21 00:55:00|46018.7|45834.9|46075.3|45891.3|46075.3|45891.3|45998.7|45815.1|0
1624237200000|2021-06-21 01:00:00|46086.2|45902.2|46179.2|45994.8|46180.3|45995.9|46086.2|45902.2|0
1624237500000|2021-06-21 01:05:00|46186|46001.6|46085.3|45901.3|46186|46001.6|46072.2|45888.2|0
1624237800000|2021-06-21 01:10:00|46095.4|45911.4|46084.5|45900.5|46098.5|45914.5|46067.1|45883.1|0
1624238100000|2021-06-21 01:15:00|46086.5|45902.5|45955.4|45772|46086.5|45902.5|45955.4|45772|0
1624238400000|2021-06-21 01:20:00|45942.7|45759.3|46000.1|45816.5|46000.1|45816.5|45887.1|45703.9|0
1624238700000|2021-06-21 01:25:00|46019.5|45835.7|46046.1|45862.3|46059.4|45875.6|46019.5|45835.7|0
1624239000000|2021-06-21 01:30:00|46047.5|45863.7|45978.3|45794.7|46062.6|45878.8|45978.3|45794.7|0
1624239300000|2021-06-21 01:35:00|45939.3|45755.9|45991.4|45807.8|46046.1|45862.3|45935.1|45751.7|0
1624239600000|2021-06-21 01:40:00|46011.7|45828.1|45938.1|45754.7|46020.3|45836.5|45929.5|45746.1|0
1624239900000|2021-06-21 01:45:00|45953.1|45769.7|45969.1|45785.5|45989.3|45805.7|45945.5|45762.1|0
1624240200000|2021-06-21 01:50:00|45962.3|45778.9|45940.8|45757.4|45962.3|45778.9|45907.1|45723.9|0
1624240500000|2021-06-21 01:55:00|45925.6|45742.2|45847.6|45664.6|45925.6|45742.2|45847.6|45664.6|0
1624240800000|2021-06-21 02:00:00|45843|45660|45805.3|45622.5|45845.3|45662.3|45769.7|45586.9|0
1624241100000|2021-06-21 02:05:00|45805.5|45622.7|45777.4|45594.6|45823.5|45640.5|45777.4|45594.6|0
1624241400000|2021-06-21 02:10:00|45787.5|45604.7|45802.6|45619.8|45831.5|45648.5|45787.5|45604.7|0
1624241700000|2021-06-21 02:15:00|45799.5|45616.7|45735.8|45553.2|45799.5|45616.7|45713.4|45531|0
1624242000000|2021-06-21 02:20:00|45734|45551.4|45753.4|45570.8|45753.4|45570.8|45719.4|45536.8|0
1624242300000|2021-06-21 02:25:00|45764|45581.4|45721.2|45538.6|45764|45581.4|45681|45498.6|0
1624242600000|2021-06-21 02:30:00|45733.2|45550.6|45744.7|45562.1|45748.7|45566.1|45714.7|45532.3|0
1624242900000|2021-06-21 02:35:00|45752.7|45570.1|45815.9|45633.1|45815.9|45633.1|45736.8|45554.2|0
1624243200000|2021-06-21 02:40:00|45813|45630.2|45847|45664|45847|45664|45791.6|45608.8|0
1624243500000|2021-06-21 02:45:00|45838.2|45655.2|45859.5|45676.5|45859.5|45676.5|45831.4|45648.4|0
1624243800000|2021-06-21 02:50:00|45854.3|45671.3|45918.9|45735.5|45924|45740.6|45854.3|45671.3|0
1624244100000|2021-06-21 02:55:00|45925.4|45742|46000|45816.4|46009.6|45826|45925.4|45742|0
1624244400000|2021-06-21 03:00:00|45998.8|45815.2|45948.8|45765.4|46006.3|45822.7|45948.8|45765.4|0
1624244700000|2021-06-21 03:05:00|45934.6|45751.2|45951.5|45768.1|45951.5|45768.1|45908.4|45725.2|0
1624245000000|2021-06-21 03:10:00|45953|45769.6|45930.6|45747.2|45953|45769.6|45930.6|45747.2|0
1624245300000|2021-06-21 03:15:00|45940.4|45757|45952.5|45769.1|45952.5|45769.1|45926|45742.6|0
1624245600000|2021-06-21 03:20:00|45951.9|45768.5|45998.3|45814.7|45998.3|45814.7|45951.9|45768.5|0
1624245900000|2021-06-21 03:25:00|45998.4|45814.8|45968.3|45784.7|45998.4|45814.8|45950.4|45767|0
1624246200000|2021-06-21 03:30:00|45967.8|45784.2|45948.1|45764.7|45967.8|45784.2|45945.3|45761.9|0
1624246500000|2021-06-21 03:35:00|45953.8|45770.4|45944.8|45761.4|45957.6|45774.2|45929.8|45746.4|0
1624246800000|2021-06-21 03:40:00|45948.6|45765.2|45927.6|45744.2|45968.6|45785|45927.6|45744.2|0
1624247100000|2021-06-21 03:45:00|45937.6|45754.2|45936.9|45753.5|45939.1|45755.7|45915.9|45732.7|0
1624247400000|2021-06-21 03:50:00|45944.1|45760.7|45934.1|45750.7|45948.9|45765.5|45919.2|45735.8|0
1624247700000|2021-06-21 03:55:00|45940.3|45756.9|45943.1|45759.7|45952.5|45769.1|45930.4|45747|0
1624248000000|2021-06-21 04:00:00|45945.7|45762.3|45970.6|45787|45972.7|45789.1|45942|45758.6|0
1624248300000|2021-06-21 04:05:00|45958.6|45775.2|45972.8|45789.2|45972.8|45789.2|45931.7|45748.3|0
1624248600000|2021-06-21 04:10:00|45986.5|45802.9|46007.9|45824.3|46032|45848.2|45986.5|45802.9|0
1624248900000|2021-06-21 04:15:00|45997.3|45813.7|45875.4|45692.2|45997.3|45813.7|45861.3|45678.3|0
1624249200000|2021-06-21 04:20:00|45877.6|45694.4|45870.3|45687.1|45877.6|45694.4|45839|45656|0
1624249500000|2021-06-21 04:25:00|45889.2|45706|45865.8|45682.8|45889.2|45706|45854.8|45671.8|0
1624249800000|2021-06-21 04:30:00|45867.1|45683.9|45918.1|45734.7|45918.1|45734.7|45844.3|45661.3|0
1624250100000|2021-06-21 04:35:00|45925.7|45742.3|45957.7|45774.3|45962|45778.6|45925.7|45742.3|0
1624250400000|2021-06-21 04:40:00|45964.9|45781.5|46032.3|45848.5|46032.3|45848.5|45964.9|45781.5|0
1624250700000|2021-06-21 04:45:00|46032.2|45848.4|46048.3|45864.5|46079.7|45895.7|46032.2|45848.4|0
1624251000000|2021-06-21 04:50:00|46058|45874.2|46080.7|45896.7|46092.1|45908.1|46058|45874.2|0
1624251300000|2021-06-21 04:55:00|46086.4|45902.4|46048.7|45864.9|46086.4|45902.4|46048.7|45864.9|0
1624251600000|2021-06-21 05:00:00|46060.5|45876.7|46082.5|45898.5|46083|45899|46038.8|45855|0
1624251900000|2021-06-21 05:05:00|46084.3|45900.3|46088.8|45904.8|46090.2|45906.2|46080.6|45896.6|0
1624252200000|2021-06-21 05:10:00|46094.9|45910.9|46153.7|45969.5|46153.7|45969.5|46094.9|45910.9|0
1624252500000|2021-06-21 05:15:00|46143.7|45959.5|46144.8|45960.6|46152|45967.8|46126.5|45942.3|0
1624252800000|2021-06-21 05:20:00|46153.5|45969.3|46177.5|45993.1|46179.4|45995|46149.7|45965.5|0
1624253100000|2021-06-21 05:25:00|46171.6|45987.2|46139.3|45955.1|46171.6|45987.2|46139.1|45954.9|0
1624253400000|2021-06-21 05:30:00|46141|45956.8|46102.5|45918.5|46141|45956.8|46098.7|45914.7|0
1624253700000|2021-06-21 05:35:00|46117.6|45933.4|46106.5|45922.5|46122.7|45938.5|46106.5|45922.5|0
1624254000000|2021-06-21 05:40:00|46096.4|45912.4|46095.3|45911.3|46116.6|45932.6|46092.8|45908.8|0
1624254300000|2021-06-21 05:45:00|46095.5|45911.5|46130.2|45946|46140|45955.8|46086.4|45902.4|0
1624254600000|2021-06-21 05:50:00|46128|45943.8|46090.1|45906.1|46128|45943.8|46090.1|45906.1|0
1624254900000|2021-06-21 05:55:00|46090.4|45906.4|46091.3|45907.3|46092.1|45908.1|46083.1|45899.1|0
1624320600000|2021-06-22 00:10:00|45925.8|45742.4|45611.5|45429.5|45925.8|45742.4|45611.5|45429.5|0
1624320900000|2021-06-22 00:15:00|45503.3|45321.7|45421.8|45240.4|45610.6|45428.6|45321.4|45140.4|0
1624321200000|2021-06-22 00:20:00|45483.4|45301.8|45657|45474.8|45676.6|45494.2|45483.4|45301.8|0
1624321500000|2021-06-22 00:25:00|45662.3|45480.1|45536.1|45354.3|45671.1|45488.7|45531|45349.2|0
1624321800000|2021-06-22 00:30:00|45534.2|45352.4|45387.6|45206.4|45571.7|45389.7|45373.5|45192.3|0
1624322100000|2021-06-22 00:35:00|45412.5|45231.3|45529.2|45347.4|45646.2|45464|45412.5|45231.3|0
1624322400000|2021-06-22 00:40:00|45551|45369.2|45561.3|45379.5|45588.2|45406.2|45540.1|45358.3|0
1624322700000|2021-06-22 00:45:00|45581.8|45399.8|45635.3|45453.1|45635.3|45453.1|45581.8|45399.8|0
1624323000000|2021-06-22 00:50:00|45602.1|45420.1|45629.5|45447.3|45655.1|45472.9|45602.1|45420.1|0
1624323300000|2021-06-22 00:55:00|45624.8|45442.6|45668|45485.6|45690.1|45507.7|45622.7|45440.5|0
1624323600000|2021-06-22 01:00:00|45706.4|45524|45819.2|45636.2|45823.3|45640.3|45706.4|45524|0
1624323900000|2021-06-22 01:05:00|45815.1|45632.3|45780.5|45597.7|45815.1|45632.3|45758|45575.4|0
1624324200000|2021-06-22 01:10:00|45809.5|45626.7|45862.7|45679.7|45862.7|45679.7|45809.5|45626.7|0
1624324500000|2021-06-22 01:15:00|45857.7|45674.7|45836.8|45653.8|45859.5|45676.5|45826.1|45643.1|0
1624324800000|2021-06-22 01:20:00|45840.7|45657.7|45782.2|45599.4|45866.6|45683.5|45782.2|45599.4|0
1624325100000|2021-06-22 01:25:00|45782.5|45599.7|45798.4|45615.6|45827.9|45644.9|45769.7|45586.9|0
1624325400000|2021-06-22 01:30:00|45790.8|45608|45855.1|45672.1|45855.1|45672.1|45780.8|45598|0
1624325700000|2021-06-22 01:35:00|45852|45669|45848.8|45665.8|45852|45669|45841.9|45658.9|0
1624326000000|2021-06-22 01:40:00|45846|45663|45804.8|45622|45864.5|45681.5|45791.7|45608.9|0
1624326300000|2021-06-22 01:45:00|45785.8|45603|45830|45647|45836.8|45653.8|45764.4|45581.8|0
1624326600000|2021-06-22 01:50:00|45817|45634|45841|45658|45843.6|45660.6|45809.6|45626.8|0
1624326900000|2021-06-22 01:55:00|45841.6|45658.6|45812.3|45629.5|45841.6|45658.6|45799.5|45616.7|0
1624327200000|2021-06-22 02:00:00|45809.8|45627|45795.7|45612.9|45821.2|45638.2|45794.5|45611.7|0
1624327500000|2021-06-22 02:05:00|45789.9|45607.1|45792.5|45609.7|45814|45631.2|45785.8|45603|0
1624327800000|2021-06-22 02:10:00|45795.5|45612.7|45758.8|45576.2|45795.5|45612.7|45752.8|45570.2|0
1624328100000|2021-06-22 02:15:00|45753.6|45571|45747.7|45565.1|45762|45579.4|45747.7|45565.1|0
1624328400000|2021-06-22 02:20:00|45750.2|45567.6|45774.6|45591.8|45774.6|45591.8|45747.1|45564.5|0
1624328700000|2021-06-22 02:25:00|45790.9|45608.1|45806.3|45623.5|45812.8|45630|45771.8|45589|0
1624329000000|2021-06-22 02:30:00|45820.1|45637.1|45823.9|45640.9|45847.2|45664.2|45819.1|45636.1|0
1624329300000|2021-06-22 02:35:00|45826.7|45643.7|45828.8|45645.8|45851.1|45668.1|45826.7|45643.7|0
1624329600000|2021-06-22 02:40:00|45831.8|45648.8|45857.7|45674.7|45857.7|45674.7|45831.8|45648.8|0
1624329900000|2021-06-22 02:45:00|45854|45671|45822.5|45639.5|45863.9|45680.9|45822.5|45639.5|0
1624330200000|2021-06-22 02:50:00|45814|45631.2|45795.3|45612.5|45824.8|45641.8|45795.3|45612.5|0
1624330500000|2021-06-22 02:55:00|45799|45616.2|45813.2|45630.4|45817.3|45634.3|45798.4|45615.6|0
1624330800000|2021-06-22 03:00:00|45806.5|45623.7|45837.6|45654.6|45837.6|45654.6|45802.8|45620|0
1624331100000|2021-06-22 03:05:00|45830.8|45647.8|45830.9|45647.9|45834.2|45651.2|45815.9|45633.1|0
1624331400000|2021-06-22 03:10:00|45829.6|45646.6|45867|45683.8|45879|45695.8|45829.6|45646.6|0
1624331700000|2021-06-22 03:15:00|45861.5|45678.5|45860.1|45677.1|45861.5|45678.5|45844.5|45661.5|0
1624332000000|2021-06-22 03:20:00|45864.5|45681.5|45832.7|45649.7|45864.5|45681.5|45823.8|45640.8|0
1624332300000|2021-06-22 03:25:00|45836.4|45653.4|45808.1|45625.3|45836.4|45653.4|45808.1|45625.3|0
1624332600000|2021-06-22 03:30:00|45799.7|45616.9|45771.4|45588.6|45799.7|45616.9|45763.4|45580.8|0
1624332900000|2021-06-22 03:35:00|45773.6|45590.8|45792.7|45609.9|45797.9|45615.1|45773.6|45590.8|0
1624333200000|2021-06-22 03:40:00|45790.5|45607.7|45807.3|45624.5|45824.7|45641.7|45790.5|45607.7|0
1624333500000|2021-06-22 03:45:00|45808.8|45626|45796.9|45614.1|45818.9|45635.9|45796.9|45614.1|0
1624333800000|2021-06-22 03:50:00|45792.9|45610.1|45816.2|45633.4|45819.9|45636.9|45791.2|45608.4|0
1624334100000|2021-06-22 03:55:00|45824|45641|45812.8|45630|45847.3|45664.3|45809.8|45627|0
1624334400000|2021-06-22 04:00:00|45810.1|45627.3|45751.9|45569.3|45813.6|45630.8|45751.9|45569.3|0
1624334700000|2021-06-22 04:05:00|45763.6|45581|45705.9|45523.5|45768.7|45585.9|45705.9|45523.5|0
1624335000000|2021-06-22 04:10:00|45687.5|45505.1|45638.6|45456.4|45687.5|45505.1|45638|45455.8|0
1624335300000|2021-06-22 04:15:00|45646.7|45464.5|45643.5|45461.3|45688.1|45505.7|45643.5|45461.3|0
1624335600000|2021-06-22 04:20:00|45660.8|45478.6|45622.1|45439.9|45660.8|45478.6|45612|45430|0
1624335900000|2021-06-22 04:25:00|45611.8|45429.8|45637.8|45455.6|45639.2|45457|45611.8|45429.8|0
1624336200000|2021-06-22 04:30:00|45624.5|45442.3|45577|45395|45624.5|45442.3|45565.8|45384|0
1624336500000|2021-06-22 04:35:00|45584.3|45402.3|45582.3|45400.3|45603.5|45421.5|45582.3|45400.3|0
1624336800000|2021-06-22 04:40:00|45588.8|45406.8|45636.2|45454|45636.2|45454|45581.7|45399.7|0
1624337100000|2021-06-22 04:45:00|45633|45450.8|45698.2|45515.8|45709.2|45526.8|45622.9|45440.7|0
1624337400000|2021-06-22 04:50:00|45700.6|45518.2|45702.2|45519.8|45705.3|45522.9|45670|45487.6|0
1624337700000|2021-06-22 04:55:00|45710.5|45528.1|45692.9|45510.5|45718|45535.4|45692.9|45510.5|0
1624338000000|2021-06-22 05:00:00|45699.5|45517.1|45719.1|45536.5|45720.8|45538.2|45699.5|45517.1|0
1624338300000|2021-06-22 05:05:00|45724.4|45541.8|45743.8|45561.2|45743.8|45561.2|45718.1|45535.5|0
1624338600000|2021-06-22 05:10:00|45739.4|45556.8|45741.8|45559.2|45773.6|45590.8|45734.6|45552|0
1624338900000|2021-06-22 05:15:00|45742.6|45560|45684.5|45502.1|45748.6|45566|45684.5|45502.1|0
1624339200000|2021-06-22 05:20:00|45678.1|45495.7|45650.7|45468.5|45678.1|45495.7|45650.7|45468.5|0
1624339500000|2021-06-22 05:25:00|45649.5|45467.3|45758|45575.4|45758|45575.4|45644.3|45462.1|0
1624339800000|2021-06-22 05:30:00|45755.3|45572.7|45768.2|45585.4|45770.2|45587.4|45730.3|45547.7|0
1624340100000|2021-06-22 05:35:00|45766.8|45584|45752.8|45570.2|45770.7|45587.9|45731.5|45548.9|0
1624340400000|2021-06-22 05:40:00|45762.1|45579.5|45799.6|45616.8|45809.5|45626.7|45758.2|45575.6|0
1624340700000|2021-06-22 05:45:00|45803.1|45620.3|45730.1|45547.5|45803.1|45620.3|45730.1|45547.5|0
1624341000000|2021-06-22 05:50:00|45737.2|45554.6|45706.9|45524.5|45755.3|45572.7|45706.9|45524.5|0
1624341300000|2021-06-22 05:55:00|45703.7|45521.3|45698|45515.6|45703.7|45521.3|45686.7|45504.3|0
1624407000000|2021-06-23 00:10:00|45447.6|45266.2|45564.2|45382.4|45564.2|45382.4|45435.5|45254.1|0
1624407300000|2021-06-23 00:15:00|45576.8|45394.8|45500.2|45318.6|45632.4|45450.2|45500.2|45318.6|0
1624407600000|2021-06-23 00:20:00|45504.9|45323.3|45457|45275.6|45538.8|45357|45457|45275.6|0
1624407900000|2021-06-23 00:25:00|45443|45261.6|45441.8|45260.4|45454|45272.6|45435.1|45253.7|0
1624408200000|2021-06-23 00:30:00|45452.8|45271.4|45445.6|45264.2|45469.1|45287.5|45437.4|45256|0
1624408500000|2021-06-23 00:35:00|45438|45256.6|45269.1|45088.3|45438|45256.6|45249.3|45068.7|0
1624408800000|2021-06-23 00:40:00|45256.1|45075.5|45281.6|45100.8|45288|45107.2|45256.1|45075.5|0
1624409100000|2021-06-23 00:45:00|45286.4|45105.6|45317.7|45136.7|45327|45146|45286.4|45105.6|0
1624409400000|2021-06-23 00:50:00|45323.2|45142.2|45319.4|45138.4|45334|45153|45311.2|45130.4|0
1624409700000|2021-06-23 00:55:00|45339.1|45158.1|45327|45146|45342.1|45161.1|45327|45146|0
1624410000000|2021-06-23 01:00:00|45325.5|45144.5|45302|45121.2|45339.3|45158.3|45302|45121.2|0
1624410300000|2021-06-23 01:05:00|45291.6|45110.8|45327.4|45146.4|45327.4|45146.4|45272.1|45091.3|0
1624410600000|2021-06-23 01:10:00|45323.5|45142.5|45299.1|45118.3|45326.7|45145.7|45276.6|45095.8|0
1624410900000|2021-06-23 01:15:00|45308.2|45127.4|45275.4|45094.6|45310.3|45129.5|45273|45092.2|0
1624411200000|2021-06-23 01:20:00|45280.7|45099.9|45272.2|45091.4|45308.4|45127.6|45272.2|45091.4|0
1624411500000|2021-06-23 01:25:00|45269.3|45088.5|45227.5|45046.9|45269.3|45088.5|45227.5|45046.9|0
1624411800000|2021-06-23 01:30:00|45213.6|45033.2|45188.4|45008|45213.6|45033.2|45185.5|45005.1|0
1624412100000|2021-06-23 01:35:00|45192.8|45012.4|45137.4|44957.2|45192.8|45012.4|45137.4|44957.2|0
1624412400000|2021-06-23 01:40:00|45130.7|44950.5|45129.5|44949.3|45141.9|44961.7|45113.1|44933.1|0
1624412700000|2021-06-23 01:45:00|45121.4|44941.2|45046.8|44867|45121.4|44941.2|45046.8|44867|0
1624413000000|2021-06-23 01:50:00|45039.4|44859.6|45025.2|44845.4|45048.8|44869|45024.2|44844.4|0
1624413300000|2021-06-23 01:55:00|45030.8|44851|45006.9|44827.3|45030.8|44851|44990.4|44810.8|0
1624413600000|2021-06-23 02:00:00|45010.8|44831.2|45043.6|44863.8|45043.6|44863.8|45005.9|44826.3|0
1624413900000|2021-06-23 02:05:00|45050|44870.2|45101|44921|45105.8|44925.8|45022.5|44842.7|0
1624414200000|2021-06-23 02:10:00|45104.4|44924.4|45118|44937.8|45118|44937.8|45100.3|44920.3|0
1624414500000|2021-06-23 02:15:00|45126.3|44946.1|45130.2|44950|45135.8|44955.6|45123|44942.8|0
1624414800000|2021-06-23 02:20:00|45125.4|44945.2|45111.4|44931.4|45132.4|44952.2|45099.1|44919.1|0
1624415100000|2021-06-23 02:25:00|45116.7|44936.5|45113.9|44933.9|45123.3|44943.1|45093.3|44913.3|0
1624415400000|2021-06-23 02:30:00|45127.2|44947|45133|44952.8|45140|44959.8|45104.1|44924.1|0
1624415700000|2021-06-23 02:35:00|45134|44953.8|45165.2|44984.9|45172.9|44992.5|45132.5|44952.3|0
1624416000000|2021-06-23 02:40:00|45156.8|44976.6|45154.3|44974.1|45156.8|44976.6|45117.2|44937|0
1624416300000|2021-06-23 02:45:00|45156.4|44976.2|45132.7|44952.5|45164|44983.8|45125.5|44945.3|0
1624416600000|2021-06-23 02:50:00|45128.5|44948.3|45179.1|44998.7|45186.6|45006.2|45128.5|44948.3|0
1624416900000|2021-06-23 02:55:00|45168.9|44988.5|45174.5|44994.1|45174.5|44994.1|45162.8|44982.6|0
1624417200000|2021-06-23 03:00:00|45170.8|44990.4|45170.7|44990.3|45173.3|44992.9|45160|44979.8|0
1624417500000|2021-06-23 03:05:00|45175.3|44994.9|45161.3|44981.1|45175.3|44994.9|45159.3|44979.1|0
1624417800000|2021-06-23 03:10:00|45159.1|44978.9|45129.6|44949.4|45163.6|44983.4|45124.2|44944|0
1624418100000|2021-06-23 03:15:00|45132.7|44952.5|45118.4|44938.2|45132.7|44952.5|45114.4|44934.4|0
1624418400000|2021-06-23 03:20:00|45114.1|44934.1|45137.3|44957.1|45150.4|44970.2|45104.1|44924.1|0
1624418700000|2021-06-23 03:25:00|45138|44957.8|45134.9|44954.7|45141.6|44961.4|45131.2|44951|0
1624419000000|2021-06-23 03:30:00|45135.1|44954.9|45145.7|44965.5|45145.7|44965.5|45104.4|44924.4|0
1624419300000|2021-06-23 03:35:00|45146.6|44966.4|45127.3|44947.1|45146.6|44966.4|45125.7|44945.5|0
1624419600000|2021-06-23 03:40:00|45127.4|44947.2|45095.9|44915.9|45130|44949.8|45095.9|44915.9|0
1624419900000|2021-06-23 03:45:00|45096.5|44916.5|45103.4|44923.4|45106.5|44926.5|45096.5|44916.5|0
1624420200000|2021-06-23 03:50:00|45104.4|44924.4|45122|44941.8|45122.8|44942.6|45100.4|44920.4|0
1624420500000|2021-06-23 03:55:00|45119.7|44939.5|45101.8|44921.8|45119.7|44939.5|45099.6|44919.6|0
1624420800000|2021-06-23 04:00:00|45096.5|44916.5|45083.4|44903.4|45097.9|44917.9|45083.4|44903.4|0
1624421100000|2021-06-23 04:05:00|45083.6|44903.6|45109.1|44929.1|45111.3|44931.3|45079|44899|0
1624421400000|2021-06-23 04:10:00|45107.1|44927.1|45085.6|44905.6|45107.1|44927.1|45085.6|44905.6|0
1624421700000|2021-06-23 04:15:00|45085.7|44905.7|45068.2|44888.2|45085.7|44905.7|45066.7|44886.7|0
1624422000000|2021-06-23 04:20:00|45080.2|44900.2|45079.6|44899.6|45083.6|44903.6|45074|44894|0
1624422300000|2021-06-23 04:25:00|45084.6|44904.6|45071.2|44891.2|45087.6|44907.6|45071.2|44891.2|0
1624422600000|2021-06-23 04:30:00|45068.9|44888.9|45091.2|44911.2|45093.6|44913.6|45068.9|44888.9|0
1624422900000|2021-06-23 04:35:00|45092.8|44912.8|45079.7|44899.7|45092.8|44912.8|45065.9|44885.9|0
1624423200000|2021-06-23 04:40:00|45067.5|44887.5|45041.1|44861.3|45067.5|44887.5|45041.1|44861.3|0
1624423500000|2021-06-23 04:45:00|45043.6|44863.8|45055.3|44875.5|45068.4|44888.4|45043.6|44863.8|0
1624423800000|2021-06-23 04:50:00|45054.1|44874.3|45058|44878.2|45059.4|44879.6|45049.8|44870|0
1624424100000|2021-06-23 04:55:00|45053.2|44873.4|45083.9|44903.9|45083.9|44903.9|45051.7|44871.9|0
1624424400000|2021-06-23 05:00:00|45087.3|44907.3|45091.8|44911.8|45103.7|44923.7|45078|44898|0
1624424700000|2021-06-23 05:05:00|45104.1|44924.1|45099.1|44919.1|45109.7|44929.7|45099.1|44919.1|0
1624425000000|2021-06-23 05:10:00|45094.9|44914.9|45106.6|44926.6|45110.4|44930.4|45082.4|44902.4|0
1624425300000|2021-06-23 05:15:00|45108.1|44928.1|45103.9|44923.9|45108.1|44928.1|45086|44906|0
1624425600000|2021-06-23 05:20:00|45100.2|44920.2|45102.9|44922.9|45105|44925|45091.6|44911.6|0
1624425900000|2021-06-23 05:25:00|45103|44923|45107.6|44927.6|45110.5|44930.5|45102.1|44922.1|0
1624426200000|2021-06-23 05:30:00|45108.6|44928.6|45093.1|44913.1|45111.1|44931.1|45093.1|44913.1|0
1624426500000|2021-06-23 05:35:00|45092.9|44912.9|45106.3|44926.3|45108.3|44928.3|45092.2|44912.2|0
1624426800000|2021-06-23 05:40:00|45109.3|44929.3|45081.9|44901.9|45109.3|44929.3|45081.9|44901.9|0
1624427100000|2021-06-23 05:45:00|45074.5|44894.5|45052.2|44872.4|45074.5|44894.5|45045.6|44865.8|0
1624427400000|2021-06-23 05:50:00|45042.8|44863|44994.5|44814.9|45049.5|44869.7|44994.5|44814.9|0
1624427700000|2021-06-23 05:55:00|44990.4|44810.8|45033.6|44853.8|45035.9|44856.1|44982|44802.4|0
1624493400000|2021-06-24 00:10:00|44756|44577.4|44675.1|44496.7|44765|44586.2|44652.9|44474.7|0
1624493700000|2021-06-24 00:15:00|44654.2|44476|44565.3|44387.3|44670.6|44492.2|44538.9|44361.1|0
1624494000000|2021-06-24 00:20:00|44558.4|44380.6|44590.2|44412.2|44590.2|44412.2|44483.6|44306|0
1624494300000|2021-06-24 00:25:00|44583.9|44405.9|44785.8|44607|44785.8|44607|44583.9|44405.9|0
1624494600000|2021-06-24 00:30:00|44771.9|44593.1|44691.2|44512.8|44776.1|44597.3|44691.2|44512.8|0
1624494900000|2021-06-24 00:35:00|44697.4|44519|44655.8|44477.6|44741.3|44562.7|44655.8|44477.6|0
1624495200000|2021-06-24 00:40:00|44652.2|44474|44590.6|44412.6|44652.2|44474|44590.6|44412.6|0
1624495500000|2021-06-24 00:45:00|44585.6|44407.6|44515.6|44337.8|44585.6|44407.6|44515.6|44337.8|0
1624495800000|2021-06-24 00:50:00|44516.5|44338.7|44497.7|44320.1|44520.2|44342.4|44495.7|44318.1|0
1624496100000|2021-06-24 00:55:00|44474.9|44297.3|44494.5|44316.9|44503.6|44326|44474.9|44297.3|0
1624496400000|2021-06-24 01:00:00|44507.5|44329.9|44471.4|44293.8|44507.5|44329.9|44465|44287.4|0
1624496700000|2021-06-24 01:05:00|44483.8|44306.2|44559.2|44381.4|44559.2|44381.4|44474.3|44296.7|0
1624497000000|2021-06-24 01:10:00|44571.8|44393.8|44651.6|44473.4|44651.6|44473.4|44571.8|44393.8|0
1624497300000|2021-06-24 01:15:00|44627.6|44449.4|44620.1|44441.9|44634.6|44456.4|44607.8|44429.8|0
1624497600000|2021-06-24 01:20:00|44645.6|44467.4|44618.9|44440.7|44687.5|44509.1|44618.9|44440.7|0
1624497900000|2021-06-24 01:25:00|44611.3|44433.3|44572.3|44394.3|44611.3|44433.3|44552.6|44374.8|0
1624498200000|2021-06-24 01:30:00|44585.2|44407.2|44594.2|44416.2|44594.8|44416.8|44578.3|44400.3|0
1624498500000|2021-06-24 01:35:00|44587|44409|44631.6|44453.4|44631.6|44453.4|44585.7|44407.7|0
1624498800000|2021-06-24 01:40:00|44635.7|44457.5|44677.7|44499.3|44677.7|44499.3|44621.3|44443.1|0
1624499100000|2021-06-24 01:45:00|44683|44504.6|44631.3|44453.1|44683|44504.6|44615.2|44437|0
1624499400000|2021-06-24 01:50:00|44639.8|44461.6|44646.3|44468.1|44690.3|44511.9|44639.8|44461.6|0
1624499700000|2021-06-24 01:55:00|44644.6|44466.4|44569.1|44391.1|44651|44472.8|44569.1|44391.1|0
1624500000000|2021-06-24 02:00:00|44553.5|44375.7|44553.3|44375.5|44592.3|44414.3|44542.6|44364.8|0
1624500300000|2021-06-24 02:05:00|44559.3|44381.5|44601.1|44423.1|44601.1|44423.1|44557.9|44380.1|0
1624500600000|2021-06-24 02:10:00|44600.7|44422.7|44560|44382.2|44600.7|44422.7|44553.6|44375.8|0
1624500900000|2021-06-24 02:15:00|44558.3|44380.5|44625.7|44447.5|44625.7|44447.5|44558.3|44380.5|0
1624501200000|2021-06-24 02:20:00|44627.1|44448.9|44620.2|44442|44630.4|44452.2|44612.3|44434.3|0
1624501500000|2021-06-24 02:25:00|44618.1|44439.9|44670.8|44492.4|44670.8|44492.4|44618.1|44439.9|0
1624501800000|2021-06-24 02:30:00|44674.9|44496.5|44664.2|44485.9|44674.9|44496.5|44658.6|44480.4|0
1624502100000|2021-06-24 02:35:00|44671.1|44492.7|44689.3|44510.9|44698.2|44519.8|44671.1|44492.7|0
1624502400000|2021-06-24 02:40:00|44686.1|44507.7|44670.6|44492.2|44686.1|44507.7|44650.5|44472.3|0
1624502700000|2021-06-24 02:45:00|44672.3|44493.9|44637.2|44459|44679.2|44500.8|44637.2|44459|0
1624503000000|2021-06-24 02:50:00|44647.4|44469.2|44625.7|44447.5|44656.5|44478.3|44621.8|44443.6|0
1624503300000|2021-06-24 02:55:00|44618.7|44440.5|44605.9|44427.9|44630.4|44452.2|44601.3|44423.3|0
1624503600000|2021-06-24 03:00:00|44587.5|44409.5|44570.8|44392.8|44596.6|44418.6|44570.8|44392.8|0
1624503900000|2021-06-24 03:05:00|44554.2|44376.4|44494.8|44317.2|44554.2|44376.4|44491.6|44314|0
1624504200000|2021-06-24 03:10:00|44493.2|44315.6|44473.9|44296.3|44493.2|44315.6|44462.1|44284.7|0
1624504500000|2021-06-24 03:15:00|44474.2|44296.6|44457.7|44280.3|44483|44305.4|44452|44274.6|0
1624504800000|2021-06-24 03:20:00|44459.3|44281.9|44486.3|44308.7|44486.3|44308.7|44449.7|44272.3|0
1624505100000|2021-06-24 03:25:00|44476.3|44298.7|44461.6|44284.2|44476.3|44298.7|44461.6|44284.2|0
1624505400000|2021-06-24 03:30:00|44452.6|44275.2|44531.6|44353.8|44532.4|44354.6|44452.6|44275.2|0
1624505700000|2021-06-24 03:35:00|44535.8|44358|44550.7|44372.9|44557.1|44379.3|44535.8|44358|0
1624506000000|2021-06-24 03:40:00|44538.8|44361|44541.6|44363.8|44552.3|44374.5|44538.8|44361|0
1624506300000|2021-06-24 03:45:00|44549.2|44371.4|44598.8|44420.8|44598.8|44420.8|44549.2|44371.4|0
1624506600000|2021-06-24 03:50:00|44591.2|44413.2|44585.7|44407.7|44591.2|44413.2|44577|44399|0
1624506900000|2021-06-24 03:55:00|44584.1|44406.1|44569|44391|44586.9|44408.9|44568.9|44390.9|0
1624507200000|2021-06-24 04:00:00|44569.6|44391.6|44597.9|44419.9|44597.9|44419.9|44563.4|44385.6|0
1624507500000|2021-06-24 04:05:00|44598|44420|44565.7|44387.7|44608.5|44430.5|44565.7|44387.7|0
1624507800000|2021-06-24 04:10:00|44558.6|44380.8|44561.5|44383.7|44561.5|44383.7|44545|44367.2|0
1624508100000|2021-06-24 04:15:00|44573.7|44395.7|44548.3|44370.5|44573.7|44395.7|44548.3|44370.5|0
1624508400000|2021-06-24 04:20:00|44538.9|44361.1|44529.8|44352|44538.9|44361.1|44517.4|44339.6|0
1624508700000|2021-06-24 04:25:00|44518.4|44340.6|44537.7|44359.9|44537.7|44359.9|44511.4|44333.8|0
1624509000000|2021-06-24 04:30:00|44537.1|44359.3|44483.1|44305.5|44537.1|44359.3|44483.1|44305.5|0
1624509300000|2021-06-24 04:35:00|44475.2|44297.6|44439.7|44262.3|44477.3|44299.7|44439.7|44262.3|0
1624509600000|2021-06-24 04:40:00|44446.5|44269.1|44465.2|44287.6|44465.2|44287.6|44443.4|44266|0
1624509900000|2021-06-24 04:45:00|44456|44278.6|44463.5|44286.1|44483.3|44305.7|44456|44278.6|0
1624510200000|2021-06-24 04:50:00|44462.6|44285.2|44467.5|44289.9|44473.6|44296|44434.8|44257.4|0
1624510500000|2021-06-24 04:55:00|44466.7|44289.1|44457.4|44280|44479.2|44301.6|44457.4|44280|0
1624510800000|2021-06-24 05:00:00|44460.6|44283.2|44427.9|44250.5|44460.6|44283.2|44418.8|44241.4|0
1624511100000|2021-06-24 05:05:00|44425.8|44248.4|44394.8|44217.6|44425.8|44248.4|44387.2|44210|0
1624511400000|2021-06-24 05:10:00|44392.8|44215.6|44368.1|44190.9|44398|44220.8|44357.9|44180.9|0
1624511700000|2021-06-24 05:15:00|44373|44195.8|44298.4|44121.6|44373|44195.8|44298.4|44121.6|0
1624512000000|2021-06-24 05:20:00|44279.5|44102.7|44287|44110.2|44303.4|44126.6|44272.2|44095.4|0
1624512300000|2021-06-24 05:25:00|44289.3|44112.5|44266|44089.2|44289.3|44112.5|44266|44089.2|0
1624512600000|2021-06-24 05:30:00|44275.5|44098.7|44266.1|44089.3|44275.5|44098.7|44233.3|44056.7|0
1624512900000|2021-06-24 05:35:00|44259.1|44082.5|44246.7|44070.1|44260.9|44084.3|44238.4|44061.8|0
1624513200000|2021-06-24 05:40:00|44227.3|44050.7|44189.4|44013|44230.5|44053.9|44189.4|44013|0
1624513500000|2021-06-24 05:45:00|44199.8|44023.4|44184.8|44008.4|44199.8|44023.4|44175.5|43999.1|0
1624513800000|2021-06-24 05:50:00|44189.8|44013.4|44190.5|44014.1|44199.7|44023.3|44189|44012.6|0
1624514100000|2021-06-24 05:55:00|44185.3|44008.9|44164|43987.6|44185.3|44008.9|44151|43974.8|0
1624579800000|2021-06-25 00:10:00|43878.6|43703.4|43953.7|43778.3|43967.8|43792.2|43878.6|43703.4|0
1624580100000|2021-06-25 00:15:00|43969.4|43793.8|43946.1|43770.7|43969.4|43793.8|43899.8|43724.6|0
1624580400000|2021-06-25 00:20:00|43974.8|43799.2|44083.8|43907.8|44083.8|43907.8|43945.9|43770.5|0
1624580700000|2021-06-25 00:25:00|44056.4|43880.6|44045.2|43869.4|44084.3|43908.3|44014.7|43838.9|0
1624581000000|2021-06-25 00:30:00|44064.1|43888.1|43895.3|43720.1|44064.1|43888.1|43895.3|43720.1|0
1624581300000|2021-06-25 00:35:00|43906.2|43731|43873.5|43698.3|43913.6|43738.2|43873.5|43698.3|0
1624581600000|2021-06-25 00:40:00|43860.9|43685.9|43873.5|43698.3|43873.5|43698.3|43830.2|43655.2|0
1624581900000|2021-06-25 00:45:00|43868.8|43693.6|43845.5|43670.5|43891|43715.8|43845.5|43670.5|0
1624582200000|2021-06-25 00:50:00|43850.8|43675.8|43907.7|43732.5|43907.7|43732.5|43850.8|43675.8|0
1624582500000|2021-06-25 00:55:00|43916.5|43741.1|43879.3|43704.1|43931.4|43756|43865.9|43690.7|0
1624582800000|2021-06-25 01:00:00|43903.7|43728.5|43869|43693.8|43903.7|43728.5|43858.5|43683.5|0
1624583100000|2021-06-25 01:05:00|43859.4|43684.4|43898.1|43722.9|43898.1|43722.9|43859.4|43684.4|0
1624583400000|2021-06-25 01:10:00|43894|43718.8|43851|43676|43901.5|43726.3|43834.3|43659.3|0
1624583700000|2021-06-25 01:15:00|43871.1|43695.9|43853.8|43678.8|43873.9|43698.7|43850.7|43675.7|0
1624584000000|2021-06-25 01:20:00|43850|43675|43843|43668|43868.6|43693.4|43841.8|43666.8|0
1624584300000|2021-06-25 01:25:00|43842.8|43667.8|43847.1|43672.1|43851.6|43676.6|43839.6|43664.6|0
1624584600000|2021-06-25 01:30:00|43845.5|43670.5|43862.8|43687.6|43862.8|43687.6|43845.5|43670.5|0
1624584900000|2021-06-25 01:35:00|43862.1|43687.1|43852.7|43677.7|43862.1|43687.1|43842.7|43667.7|0
1624585200000|2021-06-25 01:40:00|43842.7|43667.7|43881.4|43706.2|43881.4|43706.2|43842.7|43667.7|0
1624585500000|2021-06-25 01:45:00|43888.4|43713.2|43875.9|43700.7|43888.4|43713.2|43867.7|43692.5|0
1624585800000|2021-06-25 01:50:00|43877.9|43702.7|43864.9|43689.7|43881.4|43706.2|43864.9|43689.7|0
1624586100000|2021-06-25 01:55:00|43864.3|43689.1|43870.4|43695.2|43870.4|43695.2|43863.1|43687.9|0
1624586400000|2021-06-25 02:00:00|43870.5|43695.3|43874|43698.8|43884.1|43708.9|43862.6|43687.5|0
1624586700000|2021-06-25 02:05:00|43866.3|43691.1|43863.2|43688|43869.6|43694.4|43834.9|43659.9|0
1624587000000|2021-06-25 02:10:00|43863.3|43688.1|43875.5|43700.3|43877.5|43702.3|43861.9|43686.9|0
1624587300000|2021-06-25 02:15:00|43878.5|43703.3|43876.5|43701.3|43882.1|43706.9|43865.3|43690.1|0
1624587600000|2021-06-25 02:20:00|43870.3|43695.1|43893.8|43718.6|43896.6|43721.4|43870.3|43695.1|0
1624587900000|2021-06-25 02:25:00|43884.4|43709.2|43888.7|43713.5|43893.3|43718.1|43884.3|43709.1|0
1624588200000|2021-06-25 02:30:00|43884.9|43709.7|43892.4|43717.2|43913.1|43737.7|43884.9|43709.7|0
1624588500000|2021-06-25 02:35:00|43890.1|43714.9|43884.9|43709.7|43893|43717.8|43872.2|43697|0
1624588800000|2021-06-25 02:40:00|43884.6|43709.4|43889.2|43714|43889.2|43714|43880.5|43705.3|0
1624589100000|2021-06-25 02:45:00|43890.3|43715.1|43920|43744.6|43920|43744.6|43890.3|43715.1|0
1624589400000|2021-06-25 02:50:00|43902.9|43727.7|43905.4|43730.2|43905.4|43730.2|43887.9|43712.7|0
1624589700000|2021-06-25 02:55:00|43905.2|43730|43902.1|43726.9|43915.3|43739.9|43902.1|43726.9|0
1624590000000|2021-06-25 03:00:00|43901.5|43726.3|43911|43735.8|43911|43735.8|43898.3|43723.1|0
1624590300000|2021-06-25 03:05:00|43908.5|43733.3|43982.7|43807.1|43982.7|43807.1|43908.5|43733.3|0
1624590600000|2021-06-25 03:10:00|43976|43800.4|44118|43941.8|44118|43941.8|43976|43800.4|0
1624590900000|2021-06-25 03:15:00|44108.3|43932.3|44140.1|43963.9|44140.1|43963.9|44108.3|43932.3|0
1624591200000|2021-06-25 03:20:00|44165.1|43988.7|44155.1|43978.9|44193.5|44017.1|44155.1|43978.9|0
1624591500000|2021-06-25 03:25:00|44140.3|43964.1|44140.8|43964.6|44140.8|43964.6|44096.7|43920.7|0
1624591800000|2021-06-25 03:30:00|44133.7|43957.5|44168.5|43992.1|44168.5|43992.1|44131.1|43954.9|0
1624592100000|2021-06-25 03:35:00|44181.1|44004.7|44197.9|44021.5|44197.9|44021.5|44164.2|43987.8|0
1624592400000|2021-06-25 03:40:00|44193.6|44017.2|44220.4|44043.8|44232.8|44056.2|44183.1|44006.7|0
1624592700000|2021-06-25 03:45:00|44222.5|44045.9|44209.4|44033|44229.3|44052.7|44209.4|44033|0
1624593000000|2021-06-25 03:50:00|44197.9|44021.5|44155|43978.8|44197.9|44021.5|44155|43978.8|0
1624593300000|2021-06-25 03:55:00|44149.4|43973.2|44194.5|44018.1|44199.3|44022.9|44146.5|43970.3|0
1624593600000|2021-06-25 04:00:00|44206.6|44030.2|44209.9|44033.5|44211.7|44035.3|44204.1|44027.7|0
1624593900000|2021-06-25 04:05:00|44214.4|44037.8|44219.4|44042.8|44232.2|44055.6|44205.2|44028.8|0
1624594200000|2021-06-25 04:10:00|44204.7|44028.3|44194.2|44017.8|44209.8|44033.4|44194.2|44017.8|0
1624594500000|2021-06-25 04:15:00|44194.5|44018.1|44182|44005.6|44196.2|44019.8|44168|43991.6|0
1624594800000|2021-06-25 04:20:00|44182.8|44006.4|44179.5|44003.1|44182.9|44006.5|44168.4|43992|0
1624595100000|2021-06-25 04:25:00|44159.8|43983.6|44162.3|43986.1|44197.5|44021.1|44156|43979.8|0
1624595400000|2021-06-25 04:30:00|44172.6|43996.2|44144.3|43968.1|44172.6|43996.2|44135.8|43959.6|0
1624595700000|2021-06-25 04:35:00|44134.6|43958.4|44093.2|43917.2|44134.6|43958.4|44093.2|43917.2|0
1624596000000|2021-06-25 04:40:00|44085.7|43909.7|44093|43917|44095.9|43919.9|44055|43879.2|0
1624596300000|2021-06-25 04:45:00|44085.5|43909.5|44118.7|43942.5|44118.7|43942.5|44085.5|43909.5|0
1624596600000|2021-06-25 04:50:00|44118.1|43941.9|44149.8|43973.6|44149.8|43973.6|44116.7|43940.5|0
1624596900000|2021-06-25 04:55:00|44161.5|43985.3|44240.2|44063.6|44240.2|44063.6|44161.5|43985.3|0
1624597200000|2021-06-25 05:00:00|44247.2|44070.6|44211.6|44035.2|44251.1|44074.5|44176.9|44000.5|0
1624597500000|2021-06-25 05:05:00|44217.7|44041.1|44174|43997.6|44217.7|44041.1|44174|43997.6|0
1624597800000|2021-06-25 05:10:00|44160.4|43984.2|44183.5|44007.1|44199.9|44023.5|44160.4|43984.2|0
1624598100000|2021-06-25 05:15:00|44188.9|44012.5|44212.8|44036.4|44212.8|44036.4|44181.2|44004.8|0
1624598400000|2021-06-25 05:20:00|44210.5|44034.1|44195.5|44019.1|44221.3|44044.7|44192.9|44016.5|0
1624598700000|2021-06-25 05:25:00|44190.9|44014.5|44165.6|43989.2|44190.9|44014.5|44152.6|43976.4|0
1624599000000|2021-06-25 05:30:00|44173.2|43996.8|44180.9|44004.5|44184.9|44008.5|44173.2|43996.8|0
1624599300000|2021-06-25 05:35:00|44182|44005.6|44195.5|44019.1|44197|44020.6|44182|44005.6|0
1624599600000|2021-06-25 05:40:00|44197.8|44021.4|44224.9|44048.3|44238.3|44061.7|44197.8|44021.4|0
1624599900000|2021-06-25 05:45:00|44195.8|44019.4|44193.2|44016.8|44211.1|44034.7|44184.2|44007.8|0
1624600200000|2021-06-25 05:50:00|44187.5|44011.1|44192.8|44016.4|44213.4|44036.8|44187.5|44011.1|0
1624600500000|2021-06-25 05:55:00|44208.2|44031.8|44171.8|43995.4|44230.3|44053.7|44171.8|43995.4|0
1624839000000|2021-06-28 00:10:00|44151.4|43975.2|44277|44100.2|44305.6|44128.8|44151.4|43975.2|0
1624839300000|2021-06-28 00:15:00|44307.3|44130.5|44284.3|44107.5|44367.9|44190.7|44284.3|44107.5|0
1624839600000|2021-06-28 00:20:00|44277.3|44100.5|44293.2|44116.4|44293.2|44116.4|44213|44036.6|0
1624839900000|2021-06-28 00:25:00|44305.7|44128.9|44354.6|44177.6|44381.1|44203.9|44299.4|44122.6|0
1624840200000|2021-06-28 00:30:00|44325.1|44148.1|44495.3|44317.7|44500.1|44322.5|44325.1|44148.1|0
1624840500000|2021-06-28 00:35:00|44493.4|44315.8|44469.6|44292|44506.4|44328.8|44469.6|44292|0
1624840800000|2021-06-28 00:40:00|44450.4|44273|44437.5|44260.1|44467.8|44290.2|44437.5|44260.1|0
1624841100000|2021-06-28 00:45:00|44414.5|44237.1|44434.1|44256.7|44434.1|44256.7|44403.4|44226.2|0
1624841400000|2021-06-28 00:50:00|44438.2|44260.8|44412.8|44235.6|44445.7|44268.3|44396.8|44219.6|0
1624841700000|2021-06-28 00:55:00|44410.8|44233.6|44451.1|44273.7|44451.1|44273.7|44391.9|44214.7|0
1624842000000|2021-06-28 01:00:00|44454|44276.6|44519.3|44341.5|44529.7|44351.9|44443.3|44265.9|0
1624842300000|2021-06-28 01:05:00|44512.1|44334.5|44415.9|44238.5|44512.1|44334.5|44414.1|44236.7|0
1624842600000|2021-06-28 01:10:00|44403.7|44226.5|44469.5|44291.9|44477.3|44299.7|44403.7|44226.5|0
1624842900000|2021-06-28 01:15:00|44453.5|44276.1|44519.7|44341.9|44527.7|44349.9|44453.5|44276.1|0
1624843200000|2021-06-28 01:20:00|44526.2|44348.4|44522.9|44345.1|44532.1|44354.3|44512.9|44335.3|0
1624843500000|2021-06-28 01:25:00|44522.7|44344.9|44452.7|44275.3|44522.7|44344.9|44452.7|44275.3|0
1624843800000|2021-06-28 01:30:00|44451.2|44273.8|44423.6|44246.2|44469.9|44292.3|44423.6|44246.2|0
1624844100000|2021-06-28 01:35:00|44441.3|44263.9|44446.7|44269.3|44467.9|44290.3|44416.4|44239|0
1624844400000|2021-06-28 01:40:00|44434.9|44257.5|44505.6|44328|44505.6|44328|44434.9|44257.5|0
1624844700000|2021-06-28 01:45:00|44508.3|44330.7|44578.5|44400.5|44578.5|44400.5|44497.5|44319.9|0
1624845000000|2021-06-28 01:50:00|44558.7|44380.9|44567|44389|44567.9|44389.9|44548|44370.2|0
1624845300000|2021-06-28 01:55:00|44574.6|44396.6|44569.7|44391.7|44580.2|44402.2|44551.5|44373.7|0
1624845600000|2021-06-28 02:00:00|44568.9|44390.9|44648|44469.8|44648|44469.8|44554.1|44376.3|0
1624845900000|2021-06-28 02:05:00|44647.4|44469.2|44689.1|44510.7|44689.1|44510.7|44647.4|44469.2|0
1624846200000|2021-06-28 02:10:00|44662.4|44484.2|44591.4|44413.4|44673.6|44495.2|44591.4|44413.4|0
1624846500000|2021-06-28 02:15:00|44577|44399|44592.8|44414.8|44593|44415|44565|44387|0
1624846800000|2021-06-28 02:20:00|44596.4|44418.4|44565.3|44387.3|44596.4|44418.4|44540.6|44362.8|0
1624847100000|2021-06-28 02:25:00|44574.4|44396.4|44582.3|44404.3|44586.5|44408.5|44565.6|44387.6|0
1624847400000|2021-06-28 02:30:00|44574.9|44396.9|44569.9|44391.9|44580.6|44402.6|44556.7|44378.9|0
1624847700000|2021-06-28 02:35:00|44570.4|44392.4|44602.4|44424.4|44610.3|44432.3|44570.4|44392.4|0
1624848000000|2021-06-28 02:40:00|44598.3|44420.3|44620.1|44441.9|44632.9|44454.7|44598.3|44420.3|0
1624848300000|2021-06-28 02:45:00|44620.2|44442|44647.6|44469.4|44660.8|44482.6|44620.2|44442|0
1624848600000|2021-06-28 02:50:00|44645|44466.8|44669|44490.6|44669|44490.6|44645|44466.8|0
1624848900000|2021-06-28 02:55:00|44675.8|44497.4|44652.7|44474.5|44686.2|44507.8|44652.4|44474.2|0
1624849200000|2021-06-28 03:00:00|44661.4|44483.2|44676.6|44498.2|44679.6|44501.2|44657.8|44479.6|0
1624849500000|2021-06-28 03:05:00|44662.6|44484.4|44657|44478.8|44677.6|44499.2|44646.2|44468|0
1624849800000|2021-06-28 03:10:00|44655.7|44477.5|44650.2|44472|44655.7|44477.5|44625.2|44447|0
1624850100000|2021-06-28 03:15:00|44649.4|44471.2|44612.1|44434.1|44649.4|44471.2|44612.1|44434.1|0
1624850400000|2021-06-28 03:20:00|44618.9|44440.7|44635.4|44457.2|44635.6|44457.4|44614.5|44436.3|0
1624850700000|2021-06-28 03:25:00|44629.6|44451.4|44577.1|44399.1|44631.9|44453.7|44577.1|44399.1|0
1624851000000|2021-06-28 03:30:00|44576.1|44398.1|44591.4|44413.4|44592.8|44414.8|44573.4|44395.4|0
1624851300000|2021-06-28 03:35:00|44590.5|44412.5|44593|44415|44595.3|44417.3|44567.9|44389.9|0
1624851600000|2021-06-28 03:40:00|44598.7|44420.7|44593.7|44415.7|44599|44421|44575.8|44397.8|0
1624851900000|2021-06-28 03:45:00|44597.8|44419.8|44575.8|44397.8|44601.7|44423.7|44575.8|44397.8|0
1624852200000|2021-06-28 03:50:00|44574.9|44396.9|44582|44404|44592.2|44414.2|44574.9|44396.9|0
1624852500000|2021-06-28 03:55:00|44582.5|44404.5|44583.5|44405.5|44602.2|44424.2|44579.7|44401.7|0
1624852800000|2021-06-28 04:00:00|44587.1|44409.1|44595.8|44417.8|44602.1|44424.1|44587.1|44409.1|0
1624853100000|2021-06-28 04:05:00|44591|44413|44597.5|44419.5|44606.8|44428.8|44591|44413|0
1624853400000|2021-06-28 04:10:00|44588.1|44410.1|44595.7|44417.7|44603.6|44425.6|44580.6|44402.6|0
1624853700000|2021-06-28 04:15:00|44592|44414|44619.6|44441.4|44626.8|44448.6|44592|44414|0
1624854000000|2021-06-28 04:20:00|44607.2|44429.2|44607.7|44429.7|44608.8|44430.8|44581|44403|0
1624854300000|2021-06-28 04:25:00|44601.5|44423.5|44578|44400|44614.7|44436.5|44578|44400|0
1624854600000|2021-06-28 04:30:00|44581.7|44403.7|44551.8|44374|44587.7|44409.7|44551.8|44374|0
1624854900000|2021-06-28 04:35:00|44540|44362.2|44563|44385.2|44575.4|44397.4|44540|44362.2|0
1624855200000|2021-06-28 04:40:00|44554.7|44376.9|44588.5|44410.5|44588.5|44410.5|44554.7|44376.9|0
1624855500000|2021-06-28 04:45:00|44583.2|44405.2|44574.4|44396.4|44587.3|44409.3|44574.4|44396.4|0
1624855800000|2021-06-28 04:50:00|44577.8|44399.8|44591.6|44413.6|44591.6|44413.6|44572.4|44394.4|0
1624856100000|2021-06-28 04:55:00|44593.6|44415.6|44596|44418|44599.3|44421.3|44586.7|44408.7|0
1624856400000|2021-06-28 05:00:00|44594.7|44416.7|44595.4|44417.4|44603.6|44425.6|44591|44413|0
1624856700000|2021-06-28 05:05:00|44595.8|44417.8|44596.1|44418.1|44596.1|44418.1|44579.2|44401.2|0
1624857000000|2021-06-28 05:10:00|44585.3|44407.3|44552.2|44374.4|44588.4|44410.4|44546.8|44369|0
1624857300000|2021-06-28 05:15:00|44548.1|44370.3|44534.4|44356.6|44548.1|44370.3|44502.4|44324.8|0
1624857600000|2021-06-28 05:20:00|44540.5|44362.7|44538.6|44360.8|44543.6|44365.8|44528.3|44350.5|0
1624857900000|2021-06-28 05:25:00|44536.1|44358.3|44513.2|44335.6|44539.1|44361.3|44505.2|44327.6|0
1624858200000|2021-06-28 05:30:00|44514.8|44337|44561.2|44383.4|44561.2|44383.4|44514.8|44337|0
1624858500000|2021-06-28 05:35:00|44568.2|44390.2|44610.2|44432.2|44614.7|44436.5|44563.2|44385.4|0
1624858800000|2021-06-28 05:40:00|44618.3|44440.1|44607.6|44429.6|44618.3|44440.1|44597.1|44419.1|0
1624859100000|2021-06-28 05:45:00|44610|44432|44581.3|44403.3|44611.7|44433.7|44581.3|44403.3|0
1624859400000|2021-06-28 05:50:00|44578.3|44400.3|44586.8|44408.8|44586.8|44408.8|44571.3|44393.3|0
1624859700000|2021-06-28 05:55:00|44595.5|44417.5|44573|44395|44598.6|44420.6|44573|44395|0
1624925400000|2021-06-29 00:10:00|44657|44478.8|44862.4|44683.4|44862.4|44683.4|44657|44478.8|0
1624925700000|2021-06-29 00:15:00|44839.6|44660.6|44837.7|44658.7|44841.5|44662.5|44802.2|44623.4|0
1624926000000|2021-06-29 00:20:00|44800.3|44621.5|44719.1|44540.5|44800.3|44621.5|44704.5|44526.1|0
1624926300000|2021-06-29 00:25:00|44715.4|44536.8|44728.9|44550.3|44736.7|44558.1|44683.3|44504.9|0
1624926600000|2021-06-29 00:30:00|44687.9|44509.5|44646.4|44468.2|44687.9|44509.5|44646.4|44468.2|0
1624926900000|2021-06-29 00:35:00|44649.5|44471.3|44602|44424|44649.5|44471.3|44602|44424|0
1624927200000|2021-06-29 00:40:00|44602.1|44424.1|44614.2|44436|44628.1|44449.9|44583.3|44405.3|0
1624927500000|2021-06-29 00:45:00|44621|44442.8|44566.3|44388.3|44634.9|44456.7|44566.3|44388.3|0
1624927800000|2021-06-29 00:50:00|44567.4|44389.4|44570.5|44392.5|44586.5|44408.5|44552.4|44374.6|0
1624928100000|2021-06-29 00:55:00|44571.1|44393.1|44547.3|44369.5|44571.1|44393.1|44541.3|44363.5|0
1624928400000|2021-06-29 01:00:00|44546.9|44369.1|44528.8|44351|44553.5|44375.7|44526.4|44348.6|0
1624928700000|2021-06-29 01:05:00|44526.7|44348.9|44468|44290.4|44526.7|44348.9|44468|44290.4|0
1624929000000|2021-06-29 01:10:00|44473.1|44295.5|44417.7|44240.3|44476|44298.4|44417.7|44240.3|0
1624929300000|2021-06-29 01:15:00|44414.3|44236.9|44423.6|44246.2|44423.6|44246.2|44385.3|44208.1|0
1624929600000|2021-06-29 01:20:00|44424.3|44246.9|44430.3|44252.9|44445.4|44268|44424.3|44246.9|0
1624929900000|2021-06-29 01:25:00|44432.1|44254.7|44414.8|44237.4|44440.9|44263.5|44414.8|44237.4|0
1624930200000|2021-06-29 01:30:00|44414.3|44236.9|44416.9|44239.5|44418.4|44241|44394|44216.8|0
1624930500000|2021-06-29 01:35:00|44409.3|44232.1|44476|44298.4|44476|44298.4|44403.4|44226.2|0
1624930800000|2021-06-29 01:40:00|44494.7|44317.1|44492.9|44315.3|44517.5|44339.7|44490.4|44312.8|0
1624931100000|2021-06-29 01:45:00|44489.1|44311.5|44414.4|44237|44489.1|44311.5|44413.8|44236.4|0
1624931400000|2021-06-29 01:50:00|44429.4|44252|44436.7|44259.3|44446.5|44269.1|44419.5|44242.1|0
1624931700000|2021-06-29 01:55:00|44435.4|44258|44388.1|44210.9|44435.4|44258|44388.1|44210.9|0
1624932000000|2021-06-29 02:00:00|44377.3|44200.1|44377.6|44200.4|44388.9|44211.7|44364|44186.8|0
1624932300000|2021-06-29 02:05:00|44389.1|44211.9|44402.1|44224.9|44417.4|44240|44383|44205.8|0
1624932600000|2021-06-29 02:10:00|44387.2|44210|44373.7|44196.5|44405.6|44228.4|44373.7|44196.5|0
1624932900000|2021-06-29 02:15:00|44368.7|44191.5|44367.2|44190|44377.5|44200.3|44333.8|44156.8|0
1624933200000|2021-06-29 02:20:00|44366.2|44189|44364.6|44187.4|44369.7|44192.5|44346.7|44169.7|0
1624933500000|2021-06-29 02:25:00|44369.3|44192.1|44409.8|44232.6|44409.8|44232.6|44369.3|44192.1|0
1624933800000|2021-06-29 02:30:00|44410.8|44233.6|44403.1|44225.9|44428|44250.6|44403.1|44225.9|0
1624934100000|2021-06-29 02:35:00|44384.8|44207.6|44385.9|44208.7|44416.7|44239.3|44384.8|44207.6|0
1624934400000|2021-06-29 02:40:00|44384.6|44207.4|44400.8|44223.6|44406.4|44229.2|44352.8|44175.8|0
1624934700000|2021-06-29 02:45:00|44400.2|44223|44382.2|44205|44401|44223.8|44376.5|44199.3|0
1624935000000|2021-06-29 02:50:00|44374.6|44197.4|44416.2|44238.8|44416.2|44238.8|44370.4|44193.2|0
1624935300000|2021-06-29 02:55:00|44423.4|44246|44418|44240.6|44448.7|44271.3|44418|44240.6|0
1624935600000|2021-06-29 03:00:00|44421.1|44243.7|44456.5|44279.1|44457|44279.6|44421.1|44243.7|0
1624935900000|2021-06-29 03:05:00|44453.5|44276.1|44428.7|44251.3|44471|44293.4|44428.7|44251.3|0
1624936200000|2021-06-29 03:10:00|44426.5|44249.1|44488.9|44311.3|44492.8|44315.2|44426.5|44249.1|0
1624936500000|2021-06-29 03:15:00|44477|44299.4|44565.3|44387.3|44565.3|44387.3|44477|44299.4|0
1624936800000|2021-06-29 03:20:00|44558.3|44380.5|44586.8|44408.8|44586.8|44408.8|44551|44373.2|0
1624937100000|2021-06-29 03:25:00|44601.3|44423.3|44538.4|44360.6|44621.1|44442.9|44538.4|44360.6|0
1624937400000|2021-06-29 03:30:00|44554.8|44377|44592.6|44414.6|44592.6|44414.6|44548.6|44370.8|0
1624937700000|2021-06-29 03:35:00|44592.5|44414.5|44606|44428|44637.5|44459.3|44590.5|44412.5|0
1624938000000|2021-06-29 03:40:00|44619.3|44441.1|44637.8|44459.6|44651.2|44473|44619.3|44441.1|0
1624938300000|2021-06-29 03:45:00|44624|44445.8|44642.4|44464.2|44647|44468.8|44615.1|44436.9|0
1624938600000|2021-06-29 03:50:00|44642.3|44464.1|44592.8|44414.8|44642.3|44464.1|44592.8|44414.8|0
1624938900000|2021-06-29 03:55:00|44597.4|44419.4|44608.7|44430.7|44625.6|44447.4|44563.6|44385.8|0
1624939200000|2021-06-29 04:00:00|44613.6|44435.6|44605.2|44427.2|44614.8|44436.6|44602.1|44424.1|0
1624939500000|2021-06-29 04:05:00|44610.6|44432.6|44668.6|44490.2|44668.6|44490.2|44610.6|44432.6|0
1624939800000|2021-06-29 04:10:00|44663|44484.8|44632.1|44453.9|44663|44484.8|44627.2|44449|0
1624940100000|2021-06-29 04:15:00|44642.2|44464|44677.8|44499.4|44677.8|44499.4|44639|44460.8|0
1624940400000|2021-06-29 04:20:00|44685.5|44507.1|44658.6|44480.4|44687.7|44509.3|44658.6|44480.4|0
1624940700000|2021-06-29 04:25:00|44665.1|44486.7|44643.2|44465|44665.1|44486.7|44617.3|44439.1|0
1624941000000|2021-06-29 04:30:00|44639.4|44461.2|44605.4|44427.4|44639.4|44461.2|44584|44406|0
1624941300000|2021-06-29 04:35:00|44602.2|44424.2|44640.3|44462.1|44640.3|44462.1|44602.2|44424.2|0
1624941600000|2021-06-29 04:40:00|44640.7|44462.5|44657.9|44479.7|44657.9|44479.7|44632.7|44454.5|0
1624941900000|2021-06-29 04:45:00|44654|44475.8|44706.4|44528|44725.9|44547.3|44654|44475.8|0
1624942200000|2021-06-29 04:50:00|44695.5|44517.1|44690|44511.6|44702.8|44524.4|44679.7|44501.3|0
1624942500000|2021-06-29 04:55:00|44676.6|44498.2|44674.8|44496.4|44676.6|44498.2|44658.1|44479.9|0
1624942800000|2021-06-29 05:00:00|44693.2|44514.8|44692.5|44514.1|44699.8|44521.4|44670.4|44492|0
1624943100000|2021-06-29 05:05:00|44689.7|44511.3|44673.2|44494.8|44692.3|44513.9|44673.2|44494.8|0
1624943400000|2021-06-29 05:10:00|44681|44502.6|44734.5|44555.9|44749.9|44571.3|44674|44495.6|0
1624943700000|2021-06-29 05:15:00|44742.9|44564.3|44755.7|44577.1|44755.7|44577.1|44735|44556.4|0
1624944000000|2021-06-29 05:20:00|44751.9|44573.3|44726.5|44547.9|44754.4|44575.8|44713.5|44535.1|0
1624944300000|2021-06-29 05:25:00|44719.6|44541|44760.5|44581.9|44760.5|44581.9|44719.6|44541|0
1624944600000|2021-06-29 05:30:00|44757.4|44578.8|44801.7|44622.9|44801.7|44622.9|44757.4|44578.8|0
1624944900000|2021-06-29 05:35:00|44808.3|44629.5|44841.8|44662.8|44841.8|44662.8|44808.3|44629.5|0
1624945200000|2021-06-29 05:40:00|44842.7|44663.7|44806.5|44627.7|44850.6|44671.6|44806.5|44627.7|0
1624945500000|2021-06-29 05:45:00|44803.9|44625.1|44763.4|44584.8|44814.8|44635.8|44758.1|44579.5|0
1624945800000|2021-06-29 05:50:00|44762.4|44583.8|44730.1|44551.5|44762.4|44583.8|44730.1|44551.5|0
1624946100000|2021-06-29 05:55:00|44731|44552.4|44826.9|44647.9|44826.9|44647.9|44731|44552.4|0
1625011800000|2021-06-30 00:10:00|44926.5|44747.1|44995.5|44815.9|44995.5|44815.9|44921.9|44742.5|0
1625012100000|2021-06-30 00:15:00|44960.9|44781.5|45026.8|44847|45031.6|44851.8|44918.9|44739.5|0
1625012400000|2021-06-30 00:20:00|44998.4|44818.8|44924.8|44745.4|44998.4|44818.8|44911.7|44732.5|0
1625012700000|2021-06-30 00:25:00|44919|44739.6|44906.9|44727.7|44928.2|44748.8|44906.9|44727.7|0
1625013000000|2021-06-30 00:30:00|44897.5|44718.3|44867.4|44688.2|44948.2|44768.8|44867.4|44688.2|0
1625013300000|2021-06-30 00:35:00|44872.3|44693.1|44770.7|44591.9|44892.7|44713.5|44759.6|44581|0
1625013600000|2021-06-30 00:40:00|44762.9|44584.3|44821.2|44642.2|44829|44650|44762.9|44584.3|0
1625013900000|2021-06-30 00:45:00|44811.8|44633|44773.7|44594.9|44844.1|44665.1|44773.7|44594.9|0
1625014200000|2021-06-30 00:50:00|44762.4|44583.8|44692.1|44513.7|44776.8|44598|44682.7|44504.3|0
1625014500000|2021-06-30 00:55:00|44680.9|44502.5|44595.6|44417.6|44680.9|44502.5|44595.6|44417.6|0
1625014800000|2021-06-30 01:00:00|44600.3|44422.3|44647|44468.8|44647.7|44469.5|44600.3|44422.3|0
1625015100000|2021-06-30 01:05:00|44638.9|44460.7|44730.6|44552|44746.3|44567.7|44638.9|44460.7|0
1625015400000|2021-06-30 01:10:00|44726.3|44547.7|44766.5|44587.7|44766.5|44587.7|44711.8|44533.4|0
1625015700000|2021-06-30 01:15:00|44763|44584.4|44763.4|44584.8|44801.6|44622.8|44763|44584.4|0
1625016000000|2021-06-30 01:20:00|44751.5|44572.9|44820.9|44641.9|44820.9|44641.9|44751.4|44572.8|0
1625016300000|2021-06-30 01:25:00|44848.4|44669.4|44868|44688.8|44896.3|44717.1|44846.2|44667.2|0
1625016600000|2021-06-30 01:30:00|44848.8|44669.8|44953|44773.6|44958.4|44779|44848.8|44669.8|0
1625016900000|2021-06-30 01:35:00|44961.7|44782.3|44884.2|44705|44961.7|44782.3|44884.2|44705|0
1625017200000|2021-06-30 01:40:00|44880.5|44701.3|44869.1|44689.9|44902.2|44723|44867.4|44688.2|0
1625017500000|2021-06-30 01:45:00|44865.4|44686.2|44860.2|44681.2|44882.4|44703.2|44817.5|44638.5|0
1625017800000|2021-06-30 01:50:00|44848.6|44669.6|44882.9|44703.7|44888|44708.8|44848.6|44669.6|0
1625018100000|2021-06-30 01:55:00|44876.7|44697.5|44802.8|44624|44876.7|44697.5|44802.8|44624|0
1625018400000|2021-06-30 02:00:00|44805.3|44626.5|44834.1|44655.1|44845.4|44666.4|44803.4|44624.6|0
1625018700000|2021-06-30 02:05:00|44826.6|44647.6|44803.4|44624.6|44826.6|44647.6|44802.8|44624|0
1625019000000|2021-06-30 02:10:00|44799.2|44620.4|44804.7|44625.9|44816.2|44637.2|44794.9|44616.1|0
1625019300000|2021-06-30 02:15:00|44797|44618.2|44807.6|44628.8|44832.5|44653.5|44797|44618.2|0
1625019600000|2021-06-30 02:20:00|44796.8|44618|44677.3|44498.9|44796.8|44618|44677.3|44498.9|0
1625019900000|2021-06-30 02:25:00|44671.4|44493|44608.3|44430.3|44671.4|44493|44608.3|44430.3|0
1625020200000|2021-06-30 02:30:00|44609.2|44431.2|44690.1|44511.7|44690.1|44511.7|44584.5|44406.5|0
1625020500000|2021-06-30 02:35:00|44699.9|44521.5|44665.8|44487.4|44716.6|44538|44665.8|44487.4|0
1625020800000|2021-06-30 02:40:00|44666.9|44488.5|44656.4|44478.2|44669.8|44491.4|44652.9|44474.7|0
1625021100000|2021-06-30 02:45:00|44649|44470.8|44668|44489.6|44668|44489.6|44646.6|44468.4|0
1625021400000|2021-06-30 02:50:00|44670.7|44492.3|44702.2|44523.8|44702.2|44523.8|44670|44491.6|0
1625021700000|2021-06-30 02:55:00|44698.6|44520.2|44712.5|44534.1|44724.5|44545.9|44698.6|44520.2|0
1625022000000|2021-06-30 03:00:00|44716|44537.4|44748.7|44570.1|44748.7|44570.1|44710.9|44532.5|0
1625022300000|2021-06-30 03:05:00|44751.9|44573.3|44749.7|44571.1|44784.9|44606.1|44749.7|44571.1|0
1625022600000|2021-06-30 03:10:00|44756.6|44578|44776.5|44597.7|44776.5|44597.7|44740.1|44561.5|0
1625022900000|2021-06-30 03:15:00|44769.3|44590.5|44779.7|44600.9|44794.6|44615.8|44746.6|44568|0
1625023200000|2021-06-30 03:20:00|44779.2|44600.4|44739.9|44561.3|44779.2|44600.4|44739.9|44561.3|0
1625023500000|2021-06-30 03:25:00|44738.9|44560.3|44796.2|44617.4|44796.2|44617.4|44730.1|44551.5|0
1625023800000|2021-06-30 03:30:00|44800.2|44621.4|44766.7|44587.9|44806|44627.2|44766.7|44587.9|0
1625024100000|2021-06-30 03:35:00|44773.4|44594.6|44770.5|44591.7|44773.4|44594.6|44751|44572.4|0
1625024400000|2021-06-30 03:40:00|44760.3|44581.7|44725.1|44546.5|44760.3|44581.7|44701.4|44523|0
1625024700000|2021-06-30 03:45:00|44717.3|44538.7|44708|44529.6|44735.7|44557.1|44708|44529.6|0
1625025000000|2021-06-30 03:50:00|44712.1|44533.7|44713.8|44535.4|44721.6|44543|44693.6|44515.2|0
1625025300000|2021-06-30 03:55:00|44704.4|44526|44709.6|44531.2|44709.6|44531.2|44693.7|44515.3|0
1625025600000|2021-06-30 04:00:00|44691.5|44513.1|44749.8|44571.2|44749.8|44571.2|44689.1|44510.7|0
1625025900000|2021-06-30 04:05:00|44746.8|44568.2|44709.3|44530.9|44746.8|44568.2|44708.6|44530.2|0
1625026200000|2021-06-30 04:10:00|44714.6|44536|44698.5|44520.1|44714.6|44536|44691.6|44513.2|0
1625026500000|2021-06-30 04:15:00|44694.6|44516.2|44686.1|44507.7|44699.6|44521.2|44685.1|44506.7|0
1625026800000|2021-06-30 04:20:00|44687|44508.6|44666|44487.6|44709.1|44530.7|44666|44487.6|0
1625027100000|2021-06-30 04:25:00|44675.7|44497.3|44652.3|44474.1|44675.7|44497.3|44644.6|44466.4|0
1625027400000|2021-06-30 04:30:00|44651.9|44473.7|44651.4|44473.2|44664.8|44486.4|44645|44466.8|0
1625027700000|2021-06-30 04:35:00|44650|44471.8|44622.1|44443.9|44650|44471.8|44615.3|44437.1|0
1625028000000|2021-06-30 04:40:00|44628.9|44450.7|44624.8|44446.6|44629.3|44451.1|44611.3|44433.3|0
1625028300000|2021-06-30 04:45:00|44618.8|44440.6|44577.5|44399.5|44622.7|44444.5|44577.5|44399.5|0
1625028600000|2021-06-30 04:50:00|44577.9|44399.9|44562.6|44384.8|44582.9|44404.9|44562.6|44384.8|0
1625028900000|2021-06-30 04:55:00|44566.4|44388.4|44543.4|44365.6|44566.4|44388.4|44538.6|44360.8|0
1625029200000|2021-06-30 05:00:00|44547.9|44370.1|44541.9|44364.1|44562.6|44384.8|44541.9|44364.1|0
1625029500000|2021-06-30 05:05:00|44553|44375.2|44545.3|44367.5|44560.7|44382.9|44534.8|44357|0
1625029800000|2021-06-30 05:10:00|44546|44368.2|44504.8|44327.2|44546|44368.2|44504.8|44327.2|0
1625030100000|2021-06-30 05:15:00|44506.8|44329.2|44486|44308.4|44517.6|44339.8|44478.5|44300.9|0
1625030400000|2021-06-30 05:20:00|44482.8|44305.2|44430.9|44253.5|44484.2|44306.6|44430.9|44253.5|0
1625030700000|2021-06-30 05:25:00|44433.7|44256.3|44455.5|44278.1|44455.5|44278.1|44426.5|44249.1|0
1625031000000|2021-06-30 05:30:00|44459.2|44281.8|44456.3|44278.9|44459.2|44281.8|44441.6|44264.2|0
1625031300000|2021-06-30 05:35:00|44456.2|44278.8|44464.9|44287.3|44464.9|44287.3|44438.8|44261.4|0
1625031600000|2021-06-30 05:40:00|44469.9|44292.3|44472.7|44295.1|44480.6|44303|44469.9|44292.3|0
1625031900000|2021-06-30 05:45:00|44458|44280.6|44444.4|44267|44458|44280.6|44433.6|44256.2|0
1625032200000|2021-06-30 05:50:00|44444.9|44267.5|44422.4|44245|44452.2|44274.8|44422.4|44245|0
1625032500000|2021-06-30 05:55:00|44419.2|44241.8|44431.5|44254.1|44442.6|44265.2|44415.9|44238.5|0
1625098200000|2021-07-01 00:10:00|44186.6|44010.2|44180.7|44004.3|44256.5|44079.9|44142.7|43966.5|0
1625098500000|2021-07-01 00:15:00|44174|43997.6|44155.1|43978.9|44206|44029.6|44146.4|43970.2|0
1625098800000|2021-07-01 00:20:00|44192.6|44016.2|44316.2|44139.2|44316.2|44139.2|44184.7|44008.3|0
1625099100000|2021-07-01 00:25:00|44363.6|44186.5|44331.7|44154.7|44363.6|44186.5|44316.7|44139.7|0
1625099400000|2021-07-01 00:30:00|44372.1|44194.9|44402.5|44225.3|44405.2|44228|44343.4|44166.4|0
1625099700000|2021-07-01 00:35:00|44415.9|44238.5|44416.6|44239.2|44430|44252.6|44402.6|44225.4|0
1625100000000|2021-07-01 00:40:00|44421.7|44244.3|44471.1|44293.5|44471.1|44293.5|44413.7|44236.4|0
1625100300000|2021-07-01 00:45:00|44464.1|44286.5|44528.1|44350.3|44533.1|44355.3|44461.5|44284.1|0
1625100600000|2021-07-01 00:50:00|44524.5|44346.7|44464|44286.4|44524.5|44346.7|44456.4|44279|0
1625100900000|2021-07-01 00:55:00|44465.1|44287.5|44533.4|44355.6|44553.7|44375.9|44465.1|44287.5|0
1625101200000|2021-07-01 01:00:00|44521.8|44344|44446|44268.6|44521.8|44344|44413.9|44236.5|0
1625101500000|2021-07-01 01:05:00|44390.4|44213.2|44366.1|44188.9|44416|44238.6|44361.2|44184.2|0
1625101800000|2021-07-01 01:10:00|44359.4|44182.4|44345.7|44168.7|44359.4|44182.4|44334.4|44157.4|0
1625102100000|2021-07-01 01:15:00|44337.4|44160.4|44324.1|44147.1|44337.4|44160.4|44309.1|44132.3|0
1625102400000|2021-07-01 01:20:00|44319.6|44142.6|44371.8|44194.6|44396.2|44219|44319.6|44142.6|0
1625102700000|2021-07-01 01:25:00|44383.7|44206.5|44445.9|44268.5|44450.2|44272.8|44383.1|44205.9|0
1625103000000|2021-07-01 01:30:00|44443.1|44265.7|44378.3|44201.1|44448.5|44271.1|44378.3|44201.1|0
1625103300000|2021-07-01 01:35:00|44381.2|44204|44373.9|44196.7|44400.7|44223.5|44373.9|44196.7|0
1625103600000|2021-07-01 01:40:00|44359.3|44182.3|44366.7|44189.5|44391.8|44214.6|44359.3|44182.3|0
1625103900000|2021-07-01 01:45:00|44359.8|44182.8|44338.6|44161.6|44372.2|44195|44325.8|44148.8|0
1625104200000|2021-07-01 01:50:00|44333.6|44156.6|44317|44140|44367.4|44190.2|44317|44140|0
1625104500000|2021-07-01 01:55:00|44312.4|44135.6|44397|44219.8|44397|44219.8|44305.8|44129|0
1625104800000|2021-07-01 02:00:00|44392.4|44215.2|44373.3|44196.1|44409.4|44232.2|44369.5|44192.3|0
1625105100000|2021-07-01 02:05:00|44332.1|44155.1|44310.1|44133.3|44357|44180|44310.1|44133.3|0
1625105400000|2021-07-01 02:10:00|44309.6|44132.8|44316.7|44139.7|44354.8|44177.8|44309.6|44132.8|0
1625105700000|2021-07-01 02:15:00|44334.2|44157.2|44305.1|44128.3|44334.2|44157.2|44294.2|44117.4|0
1625106000000|2021-07-01 02:20:00|44294.9|44118.1|44319.6|44142.6|44319.6|44142.6|44281.3|44104.5|0
1625106300000|2021-07-01 02:25:00|44299.5|44122.7|44305.5|44128.7|44314.4|44137.4|44297.9|44121.1|0
1625106600000|2021-07-01 02:30:00|44315.2|44138.2|44283.4|44106.6|44315.2|44138.2|44273.7|44096.9|0
1625106900000|2021-07-01 02:35:00|44285.1|44108.3|44283.8|44107|44303.2|44126.4|44283.1|44106.3|0
1625107200000|2021-07-01 02:40:00|44300|44123.2|44345.7|44168.7|44345.7|44168.7|44300|44123.2|0
1625107500000|2021-07-01 02:45:00|44342.8|44165.8|44354.3|44177.3|44376|44198.8|44337.2|44160.2|0
1625107800000|2021-07-01 02:50:00|44356.2|44179.2|44359.3|44182.3|44371.9|44194.7|44350.7|44173.7|0
1625108100000|2021-07-01 02:55:00|44361.5|44184.5|44352.7|44175.7|44361.5|44184.5|44329.4|44152.4|0
1625108400000|2021-07-01 03:00:00|44371.4|44194.2|44319.4|44142.4|44371.4|44194.2|44312.9|44136.1|0
1625108700000|2021-07-01 03:05:00|44315.3|44138.3|44295.2|44118.4|44333.3|44156.3|44293.3|44116.5|0
1625109000000|2021-07-01 03:10:00|44302.9|44126.1|44318.4|44141.4|44323|44146|44295.4|44118.6|0
1625109300000|2021-07-01 03:15:00|44315.6|44138.6|44309|44132.2|44315.6|44138.6|44293.5|44116.7|0
1625109600000|2021-07-01 03:20:00|44310.5|44133.7|44296.5|44119.7|44310.5|44133.7|44290.9|44114.1|0
1625109900000|2021-07-01 03:25:00|44296.2|44119.4|44283.4|44106.6|44301.5|44124.7|44274|44097.2|0
1625110200000|2021-07-01 03:30:00|44285|44108.2|44256.9|44080.3|44285|44108.2|44256.9|44080.3|0
1625110500000|2021-07-01 03:35:00|44241.6|44065|44274.4|44097.6|44298.2|44121.4|44241.6|44065|0
1625110800000|2021-07-01 03:40:00|44279|44102.2|44284|44107.2|44284|44107.2|44256.4|44079.8|0
1625111100000|2021-07-01 03:45:00|44288|44111.2|44266.8|44090|44288|44111.2|44241.1|44064.5|0
1625111400000|2021-07-01 03:50:00|44262.4|44085.8|44233.7|44057.1|44264.3|44087.5|44233.7|44057.1|0
1625111700000|2021-07-01 03:55:00|44234.9|44058.3|44239.7|44063.1|44241.3|44064.7|44232.8|44056.2|0
1625112000000|2021-07-01 04:00:00|44235|44058.4|44224.9|44048.3|44235.4|44058.8|44224.8|44048.2|0
1625112300000|2021-07-01 04:05:00|44211.4|44035|44214.1|44037.5|44215.2|44038.6|44203.4|44027|0
1625112600000|2021-07-01 04:10:00|44214.8|44038.2|44179.5|44003.1|44214.8|44038.2|44179.5|44003.1|0
1625112900000|2021-07-01 04:15:00|44176.7|44000.3|44173.1|43996.7|44196.9|44020.5|44166.4|43990|0
1625113200000|2021-07-01 04:20:00|44176.8|44000.4|44164.5|43988.1|44176.8|44000.4|44158.4|43982.2|0
1625113500000|2021-07-01 04:25:00|44159.3|43983.1|44149.7|43973.5|44160.2|43984|44144.8|43968.6|0
1625113800000|2021-07-01 04:30:00|44149.3|43973.1|44176.7|44000.3|44176.7|44000.3|44148.6|43972.4|0
1625114100000|2021-07-01 04:35:00|44180.4|44004|44179.4|44003|44190.1|44013.7|44174.2|43997.8|0
1625114400000|2021-07-01 04:40:00|44178.7|44002.3|44208.4|44032|44221.2|44044.6|44178.7|44002.3|0
1625114700000|2021-07-01 04:45:00|44211|44034.6|44155.5|43979.3|44211|44034.6|44155.5|43979.3|0
1625115000000|2021-07-01 04:50:00|44143.2|43967|44147.7|43971.5|44165.3|43988.9|44143.2|43967|0
1625115300000|2021-07-01 04:55:00|44161.7|43985.5|44150.5|43974.3|44161.7|43985.5|44143|43966.8|0
1625115600000|2021-07-01 05:00:00|44150.6|43974.4|44147.3|43971.1|44165.3|43988.9|44147.3|43971.1|0
1625115900000|2021-07-01 05:05:00|44130.7|43954.5|44136.3|43960.1|44139.7|43963.5|44115.1|43938.9|0
1625116200000|2021-07-01 05:10:00|44132.4|43956.2|44118|43941.8|44146|43969.8|44108.7|43932.7|0
1625116500000|2021-07-01 05:15:00|44111|43935|44093.5|43917.5|44111|43935|44092|43916|0
1625116800000|2021-07-01 05:20:00|44071.2|43895.2|44089.7|43913.7|44098.4|43922.4|44071.2|43895.2|0
1625117100000|2021-07-01 05:25:00|44089.6|43913.6|44090.3|43914.3|44093.7|43917.7|44078.7|43902.7|0
1625117400000|2021-07-01 05:30:00|44092.2|43916.2|44095.7|43919.7|44096.5|43920.5|44081|43905|0
1625117700000|2021-07-01 05:35:00|44091.7|43915.7|44068.7|43892.7|44091.7|43915.7|44068.7|43892.7|0
1625118000000|2021-07-01 05:40:00|44083.7|43907.7|44078.3|43902.3|44097.4|43921.4|44077|43901|0
1625118300000|2021-07-01 05:45:00|44075.4|43899.4|44071.7|43895.7|44075.4|43899.4|44061.2|43885.4|0
1625118600000|2021-07-01 05:50:00|44070.8|43894.8|44081.9|43905.9|44095.4|43919.4|44070.8|43894.8|0
1625118900000|2021-07-01 05:55:00|44080.6|43904.6|44086.5|43910.5|44110.5|43934.5|44068.7|43892.7|0
1625184600000|2021-07-02 00:10:00|44241.1|44064.5|44214.8|44038.2|44296.5|44119.7|44207|44030.6|0
1625184900000|2021-07-02 00:15:00|44223.3|44046.7|44275.3|44098.5|44296.6|44119.8|44223.3|44046.7|0
1625185200000|2021-07-02 00:20:00|44270.2|44093.4|44234.3|44057.7|44276.7|44099.9|44221.9|44045.3|0
1625185500000|2021-07-02 00:25:00|44251.7|44075.1|44250.6|44074|44265.6|44088.8|44228.1|44051.5|0
1625185800000|2021-07-02 00:30:00|44248.9|44072.3|44190.7|44014.3|44251.2|44074.6|44190.7|44014.3|0
1625186100000|2021-07-02 00:35:00|44198.8|44022.4|44159|43982.8|44219.4|44042.8|44157.6|43981.4|0
1625186400000|2021-07-02 00:40:00|44141.7|43965.5|44120|43943.8|44141.7|43965.5|44101.8|43925.8|0
1625186700000|2021-07-02 00:45:00|44108.5|43932.5|44134|43957.8|44149.2|43973|44108.5|43932.5|0
1625187000000|2021-07-02 00:50:00|44138.5|43962.3|44118.8|43942.6|44146.5|43970.3|44100.5|43924.5|0
1625187300000|2021-07-02 00:55:00|44122.7|43946.5|44121.5|43945.3|44141.1|43964.9|44113.7|43937.5|0
1625187600000|2021-07-02 01:00:00|44095.1|43919.1|44063.2|43887.2|44095.1|43919.1|44050.7|43874.9|0
1625187900000|2021-07-02 01:05:00|44069.1|43893.1|44036.2|43860.4|44069.1|43893.1|44036.2|43860.4|0
1625188200000|2021-07-02 01:10:00|44034.2|43858.4|43986.2|43810.6|44043.5|43867.7|43974.8|43799.2|0
1625188500000|2021-07-02 01:15:00|43994.3|43818.7|44023.5|43847.7|44023.5|43847.7|43994.3|43818.7|0
1625188800000|2021-07-02 01:20:00|44034.5|43858.7|43935.9|43760.5|44034.5|43858.7|43935.9|43760.5|0
1625189100000|2021-07-02 01:25:00|43964.4|43788.8|43974.2|43798.6|43994.7|43819.1|43953.7|43778.3|0
1625189400000|2021-07-02 01:30:00|43969.4|43793.8|43954.7|43779.3|43971.9|43796.3|43940|43764.6|0
1625189700000|2021-07-02 01:35:00|43932.6|43757.2|43946.6|43771.2|43959.6|43784.2|43932.6|43757.2|0
1625190000000|2021-07-02 01:40:00|43959.4|43784|44002.7|43827.1|44025.2|43849.4|43959.4|43784|0
1625190300000|2021-07-02 01:45:00|44011.2|43835.6|44006.5|43830.9|44024.3|43848.5|44006.5|43830.9|0
1625190600000|2021-07-02 01:50:00|44009.4|43833.8|43982.4|43806.8|44009.4|43833.8|43970.3|43794.7|0
1625190900000|2021-07-02 01:55:00|43986|43810.4|44001.9|43826.3|44013.4|43837.6|43979.2|43803.6|0
1625191200000|2021-07-02 02:00:00|44012.4|43836.8|44022.6|43846.8|44037.2|43861.4|44008.4|43832.8|0
1625191500000|2021-07-02 02:05:00|44045.8|43870|44016.8|43841|44045.8|43870|44015.4|43839.6|0
1625191800000|2021-07-02 02:10:00|44029.3|43853.5|44003|43827.4|44038.5|43862.7|44000.8|43825.2|0
1625192100000|2021-07-02 02:15:00|44006.5|43830.9|44019|43843.2|44021|43845.2|44006.2|43830.6|0
1625192400000|2021-07-02 02:20:00|44020.6|43844.8|44000.6|43825|44020.6|43844.8|44000.6|43825|0
1625192700000|2021-07-02 02:25:00|44003.3|43827.7|43989.7|43814.1|44010.9|43835.3|43984.3|43808.7|0
1625193000000|2021-07-02 02:30:00|43981.9|43806.3|43976|43800.4|43985.5|43809.9|43958.1|43782.7|0
1625193300000|2021-07-02 02:35:00|43971.6|43796|43981.8|43806.2|43987.6|43812|43971.6|43796|0
1625193600000|2021-07-02 02:40:00|43982|43806.4|44065.7|43889.7|44065.7|43889.7|43982|43806.4|0
1625193900000|2021-07-02 02:45:00|44042.4|43866.6|44052.1|43876.3|44058.7|43882.9|44035.3|43859.5|0
1625194200000|2021-07-02 02:50:00|44048.8|43873|44063.5|43887.5|44078.1|43902.1|44048.8|43873|0
1625194500000|2021-07-02 02:55:00|44047.8|43872|44048.8|43873|44056.6|43880.8|44039.5|43863.7|0
1625194800000|2021-07-02 03:00:00|44030.5|43854.7|44017.8|43842|44038.4|43862.6|44015.8|43840|0
1625195100000|2021-07-02 03:05:00|44025|43849.2|44069.2|43893.2|44071.2|43895.2|44020.1|43844.3|0
1625195400000|2021-07-02 03:10:00|44070.6|43894.6|44088|43912|44112.2|43936.2|44064.8|43888.8|0
1625195700000|2021-07-02 03:15:00|44089.6|43913.6|44119.2|43943|44128.5|43952.3|44089.6|43913.6|0
1625196000000|2021-07-02 03:20:00|44111.2|43935.2|44096.7|43920.7|44114.9|43938.7|44086.7|43910.7|0
1625196300000|2021-07-02 03:25:00|44096|43920|44098.3|43922.3|44120|43943.8|44096|43920|0
1625196600000|2021-07-02 03:30:00|44105.3|43929.3|44083.1|43907.1|44105.3|43929.3|44077.1|43901.1|0
1625196900000|2021-07-02 03:35:00|44096.7|43920.7|44046.8|43871|44096.7|43920.7|44046.8|43871|0
1625197200000|2021-07-02 03:40:00|44042.8|43867|44033.4|43857.6|44052.4|43876.6|44026.5|43850.7|0
1625197500000|2021-07-02 03:45:00|44045.5|43869.7|44003.9|43828.3|44045.5|43869.7|44003.9|43828.3|0
1625197800000|2021-07-02 03:50:00|43996.3|43820.7|43993.3|43817.7|44010.5|43834.9|43979.4|43803.8|0
1625198100000|2021-07-02 03:55:00|43999.3|43823.7|44030.3|43854.5|44030.3|43854.5|43999.3|43823.7|0
1625198400000|2021-07-02 04:00:00|44037.3|43861.5|44037.5|43861.7|44059.1|43883.3|44035.5|43859.7|0
1625198700000|2021-07-02 04:05:00|44044.4|43868.6|44009.6|43834|44044.4|43868.6|44009.6|43834|0
1625199000000|2021-07-02 04:10:00|44015.5|43839.7|44035.7|43859.9|44035.7|43859.9|44001.8|43826.2|0
1625199300000|2021-07-02 04:15:00|44032.7|43856.9|44062|43886.2|44062|43886.2|44026.2|43850.4|0
1625199600000|2021-07-02 04:20:00|44063.5|43887.5|44092.6|43916.6|44106.9|43930.9|44052.6|43876.8|0
1625199900000|2021-07-02 04:25:00|44099.7|43923.7|44102.3|43926.3|44134.5|43958.3|44099.7|43923.7|0
1625200200000|2021-07-02 04:30:00|44098.7|43922.7|44067.5|43891.5|44098.7|43922.7|44030.5|43854.7|0
1625200500000|2021-07-02 04:35:00|44065.7|43889.7|44063.2|43887.2|44102.7|43926.7|44063.2|43887.2|0
1625200800000|2021-07-02 04:40:00|44056.2|43880.4|44037|43861.2|44056.9|43881.1|44037|43861.2|0
1625201100000|2021-07-02 04:45:00|44027.5|43851.7|44006.4|43830.8|44028.5|43852.7|44006.4|43830.8|0
1625201400000|2021-07-02 04:50:00|44000|43824.4|44009.2|43833.6|44009.2|43833.6|43995.8|43820.2|0
1625201700000|2021-07-02 04:55:00|44010.8|43835.2|44001.1|43825.5|44011.4|43835.8|43993.2|43817.6|0
1625202000000|2021-07-02 05:00:00|43996.6|43821|44011.7|43836.1|44011.7|43836.1|43980.9|43805.3|0
1625202300000|2021-07-02 05:05:00|44020.4|43844.6|44022.9|43847.1|44042|43866.2|44019.4|43843.6|0
1625202600000|2021-07-02 05:10:00|44010.3|43834.7|43997.5|43821.9|44010.3|43834.7|43981.5|43805.9|0
1625202900000|2021-07-02 05:15:00|44013.3|43837.5|44005.3|43829.7|44013.3|43837.5|43988.4|43812.8|0
1625203200000|2021-07-02 05:20:00|43999.3|43823.7|43983.8|43808.2|44000.2|43824.6|43983.8|43808.2|0
1625203500000|2021-07-02 05:25:00|43974.4|43798.8|43966.1|43790.5|43981.1|43805.5|43954.5|43779.1|0
1625203800000|2021-07-02 05:30:00|43956.1|43780.7|43961|43785.6|43969.5|43793.9|43956.1|43780.7|0
1625204100000|2021-07-02 05:35:00|43965.4|43789.8|43967.9|43792.3|43973.5|43797.9|43965|43789.4|0
1625204400000|2021-07-02 05:40:00|43974.5|43798.9|44032.1|43856.3|44032.1|43856.3|43974.5|43798.9|0
1625204700000|2021-07-02 05:45:00|44025.7|43849.9|43989.2|43813.6|44041.4|43865.6|43989.2|43813.6|0
1625205000000|2021-07-02 05:50:00|43983.9|43808.3|44036.6|43860.8|44037.9|43862.1|43983.9|43808.3|0
1625205300000|2021-07-02 05:55:00|44040.4|43864.6|44017|43841.2|44043.2|43867.4|44012.6|43837|0
1625443800000|2021-07-05 00:10:00|44042.3|43866.5|43985.6|43810|44042.3|43866.5|43961.1|43785.7|0
1625444100000|2021-07-05 00:15:00|43986.3|43810.7|44008.7|43833.1|44031.9|43856.1|43970.2|43794.6|0
1625444400000|2021-07-05 00:20:00|43995.7|43820.1|44065.2|43889.2|44065.2|43889.2|43995.7|43820.1|0
1625444700000|2021-07-05 00:25:00|44054.1|43878.3|44048.2|43872.4|44083.8|43907.8|44038.3|43862.5|0
1625445000000|2021-07-05 00:30:00|44051.7|43875.9|44046.8|43871|44055.8|43880|44037.4|43861.6|0
1625445300000|2021-07-05 00:35:00|44036.1|43860.3|44037.9|43862.1|44050|43874.2|44028.9|43853.1|0
1625445600000|2021-07-05 00:40:00|44044.7|43868.9|44064.4|43888.4|44082.7|43906.7|44039.2|43863.4|0
1625445900000|2021-07-05 00:45:00|44062.6|43886.8|44101.3|43925.3|44101.3|43925.3|44059.8|43884|0
1625446200000|2021-07-05 00:50:00|44122.5|43946.3|44094.2|43918.2|44126.6|43950.4|44094.2|43918.2|0
1625446500000|2021-07-05 00:55:00|44089.3|43913.3|44029.9|43854.1|44093.1|43917.1|44021.6|43845.8|0
1625446800000|2021-07-05 01:00:00|44023.5|43847.7|44064|43888|44076.1|43900.1|44023.5|43847.7|0
1625447100000|2021-07-05 01:05:00|44070|43894|44086|43910|44090|43914|44069.7|43893.7|0
1625447400000|2021-07-05 01:10:00|44073.7|43897.7|44077.8|43901.8|44088.4|43912.4|44073.7|43897.7|0
1625447700000|2021-07-05 01:15:00|44071.3|43895.3|44086.3|43910.3|44113.9|43937.7|44070.6|43894.6|0
1625448000000|2021-07-05 01:20:00|44082.8|43906.8|44064|43888|44092|43916|44064|43888|0
1625448300000|2021-07-05 01:25:00|44065.5|43889.5|44061.3|43885.5|44075.7|43899.7|44061.3|43885.5|0
1625448600000|2021-07-05 01:30:00|44034.9|43859.1|44018.2|43842.4|44036.6|43860.8|44009.9|43834.3|0
1625448900000|2021-07-05 01:35:00|44011.5|43835.9|44000.5|43824.9|44012.5|43836.9|44000|43824.4|0
1625449200000|2021-07-05 01:40:00|44003.9|43828.3|43975.9|43800.3|44003.9|43828.3|43971.9|43796.3|0
1625449500000|2021-07-05 01:45:00|43979.4|43803.8|43932.3|43756.9|43992|43816.4|43932.3|43756.9|0
1625449800000|2021-07-05 01:50:00|43926.2|43750.8|43899.7|43724.5|43926.2|43750.8|43885.6|43710.4|0
1625450100000|2021-07-05 01:55:00|43883.7|43708.5|43805.6|43630.8|43883.7|43708.5|43804.6|43629.8|0
1625450400000|2021-07-05 02:00:00|43813|43638|43836.1|43661.1|43836.7|43661.7|43802.4|43627.6|0
1625450700000|2021-07-05 02:05:00|43842.3|43667.3|43825.7|43650.7|43843|43668|43819.5|43644.5|0
1625451000000|2021-07-05 02:10:00|43821|43646|43752.8|43578.2|43821|43646|43752.8|43578.2|0
1625451300000|2021-07-05 02:15:00|43734.9|43560.3|43749.4|43574.8|43754.9|43580.3|43730.9|43556.3|0
1625451600000|2021-07-05 02:20:00|43745.5|43570.9|43757.3|43582.7|43776.4|43601.6|43745.5|43570.9|0
1625451900000|2021-07-05 02:25:00|43760|43585.4|43771.1|43596.3|43777|43602.2|43760|43585.4|0
1625452200000|2021-07-05 02:30:00|43785.1|43610.3|43776.6|43601.8|43787.4|43612.6|43771.6|43596.8|0
1625452500000|2021-07-05 02:35:00|43786.4|43611.6|43809|43634.2|43809|43634.2|43786.4|43611.6|0
1625452800000|2021-07-05 02:40:00|43806.4|43631.6|43797|43622.2|43811.2|43636.4|43793.9|43619.1|0
1625453100000|2021-07-05 02:45:00|43804.9|43630.1|43792.9|43618.1|43809.8|43635|43792.9|43618.1|0
1625453400000|2021-07-05 02:50:00|43802|43627.2|43804.8|43630|43805.4|43630.6|43782.7|43607.9|0
1625453700000|2021-07-05 02:55:00|43801.6|43626.8|43816.2|43641.2|43826|43651|43801.6|43626.8|0
1625454000000|2021-07-05 03:00:00|43812.7|43637.7|43822.1|43647.1|43840.5|43665.5|43812.7|43637.7|0
1625454300000|2021-07-05 03:05:00|43815.7|43640.7|43822|43647|43831.6|43656.6|43815.7|43640.7|0
1625454600000|2021-07-05 03:10:00|43819.9|43644.9|43791.7|43616.9|43819.9|43644.9|43791.7|43616.9|0
1625454900000|2021-07-05 03:15:00|43789.2|43614.4|43776.8|43602|43789.2|43614.4|43776.8|43602|0
1625455200000|2021-07-05 03:20:00|43781.2|43606.4|43783.4|43608.6|43784.3|43609.5|43775.1|43600.3|0
1625455500000|2021-07-05 03:25:00|43786.7|43611.9|43785.9|43611.1|43799.7|43624.9|43785.3|43610.5|0
1625455800000|2021-07-05 03:30:00|43785.8|43611|43727|43552.4|43785.8|43611|43727|43552.4|0
1625456100000|2021-07-05 03:35:00|43733.2|43558.6|43733.8|43559.2|43745.1|43570.5|43730.4|43555.8|0
1625456400000|2021-07-05 03:40:00|43742.9|43568.3|43745.9|43571.3|43752.2|43577.6|43729.1|43554.5|0
1625456700000|2021-07-05 03:45:00|43755.3|43580.7|43757.3|43582.7|43757.3|43582.7|43743.9|43569.3|0
1625457000000|2021-07-05 03:50:00|43762.6|43587.8|43760.7|43586.1|43762.6|43587.8|43748.3|43573.7|0
1625457300000|2021-07-05 03:55:00|43750.8|43576.2|43733.1|43558.5|43755.1|43580.5|43732.5|43557.9|0
1625457600000|2021-07-05 04:00:00|43733.9|43559.3|43758.3|43583.7|43770.2|43595.4|43730.1|43555.5|0
1625457900000|2021-07-05 04:05:00|43761|43586.4|43768.8|43594|43770.6|43595.8|43754.7|43580.1|0
1625458200000|2021-07-05 04:10:00|43767.7|43592.9|43771.3|43596.5|43775.8|43601|43764.4|43589.6|0
1625458500000|2021-07-05 04:15:00|43772.5|43597.7|43768.9|43594.1|43777.4|43602.6|43767.4|43592.6|0
1625458800000|2021-07-05 04:20:00|43770.3|43595.5|43778.3|43603.5|43778.4|43603.6|43770.3|43595.5|0
1625459100000|2021-07-05 04:25:00|43776.2|43601.4|43814.4|43639.4|43820.6|43645.6|43770.8|43596|0
1625459400000|2021-07-05 04:30:00|43832.8|43657.8|43828.5|43653.5|43835.1|43660.1|43824|43649|0
1625459700000|2021-07-05 04:35:00|43819.1|43644.1|43809.7|43634.9|43819.1|43644.1|43797.4|43622.6|0
1625460000000|2021-07-05 04:40:00|43802.2|43627.4|43804.3|43629.5|43804.3|43629.5|43797.2|43622.4|0
1625460300000|2021-07-05 04:45:00|43799.9|43625.1|43790.9|43616.1|43799.9|43625.1|43773.9|43599.1|0
1625460600000|2021-07-05 04:50:00|43787.5|43612.7|43781.1|43606.3|43790.1|43615.3|43777.8|43603|0
1625460900000|2021-07-05 04:55:00|43781.8|43607|43775.1|43600.3|43782.6|43607.8|43772.1|43597.3|0
1625461200000|2021-07-05 05:00:00|43773.3|43598.5|43768.5|43593.7|43779.8|43605|43763.8|43589|0
1625461500000|2021-07-05 05:05:00|43760.7|43586.1|43746|43571.4|43760.7|43586.1|43746|43571.4|0
1625461800000|2021-07-05 05:10:00|43756.8|43582.2|43771.2|43596.4|43792.6|43617.8|43756.8|43582.2|0
1625462100000|2021-07-05 05:15:00|43765.4|43590.6|43790.1|43615.3|43795.1|43620.3|43765.4|43590.6|0
1625462400000|2021-07-05 05:20:00|43803.4|43628.6|43799.5|43624.7|43820.4|43645.4|43799.5|43624.7|0
1625462700000|2021-07-05 05:25:00|43795.4|43620.6|43790.4|43615.6|43795.4|43620.6|43787.4|43612.6|0
1625463000000|2021-07-05 05:30:00|43788.2|43613.4|43777.5|43602.7|43788.2|43613.4|43777.5|43602.7|0
1625463300000|2021-07-05 05:35:00|43777.1|43602.3|43767|43592.2|43777.1|43602.3|43760.4|43585.8|0
1625463600000|2021-07-05 05:40:00|43767.6|43592.8|43768.4|43593.6|43774.9|43600.1|43767.6|43592.8|0
1625463900000|2021-07-05 05:45:00|43768.6|43593.8|43735.6|43561|43768.6|43593.8|43725.5|43550.9|0
1625464200000|2021-07-05 05:50:00|43744.2|43569.6|43727.6|43553|43754|43579.4|43720.5|43545.9|0
1625464500000|2021-07-05 05:55:00|43730.9|43556.3|43733.2|43558.6|43746.5|43571.9|43729.2|43554.6|0
1625530200000|2021-07-06 00:10:00|43626.6|43452.4|43575.3|43401.3|43684.1|43509.7|43568.1|43394.1|0
1625530500000|2021-07-06 00:15:00|43575.7|43401.7|43547.9|43374.1|43585.3|43411.3|43539.4|43365.6|0
1625530800000|2021-07-06 00:20:00|43566.8|43392.8|43541.2|43367.4|43566.8|43392.8|43502.5|43328.9|0
1625531100000|2021-07-06 00:25:00|43575.9|43401.9|43557.1|43383.3|43588.2|43414.2|43506.3|43332.7|0
1625531400000|2021-07-06 00:30:00|43558.7|43384.9|43620.4|43446.2|43665.4|43491|43558.7|43384.9|0
1625531700000|2021-07-06 00:35:00|43606.8|43432.8|43642.6|43468.4|43642.6|43468.4|43596.6|43422.6|0
1625532000000|2021-07-06 00:40:00|43641.5|43467.3|43649.4|43475.2|43672.7|43498.3|43627.9|43453.7|0
1625532300000|2021-07-06 00:45:00|43659.7|43485.5|43599.3|43425.3|43659.7|43485.5|43599.3|43425.3|0
1625532600000|2021-07-06 00:50:00|43591.3|43417.3|43594.4|43420.4|43617.7|43443.5|43591.3|43417.3|0
1625532900000|2021-07-06 00:55:00|43584|43410|43589.2|43415.2|43605.5|43431.5|43584|43410|0
1625533200000|2021-07-06 01:00:00|43595.9|43421.9|43619.5|43445.3|43627.5|43453.3|43578.1|43404.1|0
1625533500000|2021-07-06 01:05:00|43597.9|43423.9|43568.4|43394.4|43612.3|43438.1|43568.4|43394.4|0
1625533800000|2021-07-06 01:10:00|43559.1|43385.3|43520.3|43346.5|43564.9|43390.9|43520.3|43346.5|0
1625534100000|2021-07-06 01:15:00|43533.9|43360.1|43439.8|43266.4|43533.9|43360.1|43439.8|43266.4|0
1625534400000|2021-07-06 01:20:00|43400|43226.8|43428.5|43255.1|43437.6|43264.2|43387.7|43214.5|0
1625534700000|2021-07-06 01:25:00|43423|43249.6|43426.7|43253.3|43426.7|43253.3|43382.7|43209.5|0
1625535000000|2021-07-06 01:30:00|43432.2|43258.8|43466.3|43292.7|43466.3|43292.7|43427.4|43254|0
1625535300000|2021-07-06 01:35:00|43446.3|43272.9|43447.5|43274.1|43460.6|43287.2|43421.5|43248.1|0
1625535600000|2021-07-06 01:40:00|43437.4|43264|43416.3|43242.9|43439.6|43266.2|43396.1|43222.9|0
1625535900000|2021-07-06 01:45:00|43423.8|43250.4|43428.1|43254.7|43446.5|43273.1|43398|43224.8|0
1625536200000|2021-07-06 01:50:00|43428.2|43254.8|43430.3|43256.9|43467.2|43293.6|43420.8|43247.4|0
1625536500000|2021-07-06 01:55:00|43417.5|43244.1|43467.7|43294.1|43467.7|43294.1|43417.5|43244.1|0
1625536800000|2021-07-06 02:00:00|43475.5|43301.9|43527.4|43353.6|43527.4|43353.6|43466.7|43293.1|0
1625537100000|2021-07-06 02:05:00|43509.1|43335.5|43484.7|43311.1|43509.1|43335.5|43475.3|43301.7|0
1625537400000|2021-07-06 02:10:00|43480.9|43307.3|43453.1|43279.7|43480.9|43307.3|43439.4|43266|0
1625537700000|2021-07-06 02:15:00|43453.7|43280.3|43428.4|43255|43453.7|43280.3|43421.9|43248.5|0
1625538000000|2021-07-06 02:20:00|43430.8|43257.4|43397.5|43224.3|43430.8|43257.4|43397.5|43224.3|0
1625538300000|2021-07-06 02:25:00|43393.7|43220.5|43356.7|43183.7|43393.7|43220.5|43354.7|43181.7|0
1625538600000|2021-07-06 02:30:00|43355.8|43182.8|43332.7|43159.7|43355.8|43182.8|43328.9|43155.9|0
1625538900000|2021-07-06 02:35:00|43323.6|43150.6|43308.8|43136|43324.7|43151.7|43304.9|43132.1|0
1625539200000|2021-07-06 02:40:00|43309.1|43136.3|43264.7|43091.9|43316.8|43143.8|43264.7|43091.9|0
1625539500000|2021-07-06 02:45:00|43263|43090.2|43206.1|43033.7|43263|43090.2|43199.1|43026.7|0
1625539800000|2021-07-06 02:50:00|43204.9|43032.5|43223.4|43050.8|43236.6|43064|43204.9|43032.5|0
1625540100000|2021-07-06 02:55:00|43228.9|43056.3|43172.1|42999.7|43228.9|43056.3|43172.1|42999.7|0
1625540400000|2021-07-06 03:00:00|43173.1|43000.7|43184.9|43012.5|43218.3|43045.7|43167.1|42994.7|0
1625540700000|2021-07-06 03:05:00|43185.2|43012.8|43165.7|42993.3|43188.1|43015.7|43153.3|42981.1|0
1625541000000|2021-07-06 03:10:00|43162.5|42990.1|43164.6|42992.2|43170|42997.6|43152.6|42980.4|0
1625541300000|2021-07-06 03:15:00|43157.4|42985.2|43172.7|43000.3|43188.5|43016.1|43152.3|42980.1|0
1625541600000|2021-07-06 03:20:00|43175.9|43003.5|43202.2|43029.8|43202.2|43029.8|43156.7|42984.5|0
1625541900000|2021-07-06 03:25:00|43191|43018.6|43235.9|43063.3|43235.9|43063.3|43191|43018.6|0
1625542200000|2021-07-06 03:30:00|43253.3|43080.7|43200.2|43027.8|43253.3|43080.7|43200.2|43027.8|0
1625542500000|2021-07-06 03:35:00|43195.2|43022.8|43166.3|42993.9|43195.2|43022.8|43151.8|42979.6|0
1625542800000|2021-07-06 03:40:00|43158.9|42986.7|43146.1|42973.9|43167|42994.6|43144.7|42972.5|0
1625543100000|2021-07-06 03:45:00|43140.5|42968.3|43122.6|42950.4|43140.5|42968.3|43115.1|42942.9|0
1625543400000|2021-07-06 03:50:00|43120.2|42948|43114.3|42942.1|43129|42956.8|43108.4|42936.4|0
1625543700000|2021-07-06 03:55:00|43121.8|42949.6|43154.4|42982.2|43154.4|42982.2|43121.8|42949.6|0
1625544000000|2021-07-06 04:00:00|43151.4|42979.2|43143.1|42970.9|43151.4|42979.2|43115.5|42943.3|0
1625544300000|2021-07-06 04:05:00|43149.4|42977.2|43153.8|42981.6|43153.8|42981.6|43133|42960.8|0
1625544600000|2021-07-06 04:10:00|43156.7|42984.5|43126|42953.8|43156.7|42984.5|43118.7|42946.5|0
1625544900000|2021-07-06 04:15:00|43129.8|42957.6|43175.8|43003.4|43175.8|43003.4|43129.8|42957.6|0
1625545200000|2021-07-06 04:20:00|43171.7|42999.3|43207.4|43035|43209.3|43036.9|43171.7|42999.3|0
1625545500000|2021-07-06 04:25:00|43212.2|43039.6|43186.4|43014|43212.2|43039.6|43186.2|43013.8|0
1625545800000|2021-07-06 04:30:00|43196.1|43023.7|43167.4|42995|43196.1|43023.7|43153.3|42981.1|0
1625546100000|2021-07-06 04:35:00|43157.4|42985.2|43198.9|43026.5|43209.5|43037.1|43139.6|42967.4|0
1625546400000|2021-07-06 04:40:00|43201.3|43028.9|43249.5|43076.9|43250.5|43077.9|43201.3|43028.9|0
1625546700000|2021-07-06 04:45:00|43246.7|43074.1|43211.6|43039|43246.7|43074.1|43210.1|43037.7|0
1625547000000|2021-07-06 04:50:00|43188.9|43016.5|43171.3|42998.9|43193.5|43021.1|43171.3|42998.9|0
1625547300000|2021-07-06 04:55:00|43173.7|43001.3|43171.8|42999.4|43173.7|43001.3|43140.5|42968.3|0
1625547600000|2021-07-06 05:00:00|43146.3|42974.1|43143.5|42971.3|43150.5|42978.3|43139|42966.8|0
1625547900000|2021-07-06 05:05:00|43139.4|42967.2|43103.8|42931.8|43139.4|42967.2|43103.1|42931.1|0
1625548200000|2021-07-06 05:10:00|43085.3|42913.3|43092.9|42920.9|43099.3|42927.3|43085.3|42913.3|0
1625548500000|2021-07-06 05:15:00|43090.5|42918.5|43077.3|42905.3|43090.5|42918.5|43067.6|42895.6|0
1625548800000|2021-07-06 05:20:00|43080.5|42908.5|43054.1|42882.3|43081.9|42909.9|43054.1|42882.3|0
1625549100000|2021-07-06 05:25:00|43050.1|42878.3|42966.7|42795.1|43050.1|42878.3|42952.7|42781.3|0
1625549400000|2021-07-06 05:30:00|42968.1|42796.5|42979|42807.4|42979|42807.4|42944.5|42773.1|0
1625549700000|2021-07-06 05:35:00|42991.7|42820.1|43007.9|42836.3|43022.4|42850.6|42991.7|42820.1|0
1625550000000|2021-07-06 05:40:00|42996.6|42825|42909.6|42738.4|42996.6|42825|42909.6|42738.4|0
1625550300000|2021-07-06 05:45:00|42916.6|42745.2|42988.7|42817.1|42988.7|42817.1|42915.4|42744|0
1625550600000|2021-07-06 05:50:00|43013.5|42841.7|42974.8|42803.2|43026.4|42854.6|42960.9|42789.3|0
1625550900000|2021-07-06 05:55:00|42977.7|42806.1|42961.6|42790|42977.7|42806.1|42932.8|42761.4|0
1625616600000|2021-07-07 00:10:00|43622.1|43447.9|43716.6|43542|43752.6|43578|43564.2|43390.2|0
1625616900000|2021-07-07 00:15:00|43706.7|43532.3|43711.6|43537.2|43720.5|43545.9|43690.2|43515.8|0
1625617200000|2021-07-07 00:20:00|43667.4|43493|43665.7|43491.3|43733.8|43559.2|43665|43490.6|0
1625617500000|2021-07-07 00:25:00|43675.1|43500.7|43597.3|43423.3|43678.9|43504.5|43597.3|43423.3|0
1625617800000|2021-07-07 00:30:00|43595.5|43421.5|43544|43370.2|43601.9|43427.9|43534.4|43360.6|0
1625618100000|2021-07-07 00:35:00|43554|43380.2|43521.6|43347.8|43581|43407|43516.6|43342.8|0
1625618400000|2021-07-07 00:40:00|43529.6|43355.8|43463.3|43289.7|43529.6|43355.8|43458.3|43284.9|0
1625618700000|2021-07-07 00:45:00|43500.5|43326.9|43587|43413|43612.9|43438.7|43500.5|43326.9|0
1625619000000|2021-07-07 00:50:00|43611.4|43437.4|43621.5|43447.3|43633.6|43459.4|43602.9|43428.9|0
1625619300000|2021-07-07 00:55:00|43622.8|43448.6|43622.8|43448.6|43629.8|43455.6|43596.5|43422.5|0
1625619600000|2021-07-07 01:00:00|43608|43434|43612.7|43438.5|43620.1|43445.9|43594.5|43420.5|0
1625619900000|2021-07-07 01:05:00|43604.5|43430.5|43693.1|43518.7|43693.1|43518.7|43604.5|43430.5|0
1625620200000|2021-07-07 01:10:00|43705.3|43530.9|43660.3|43486.1|43713.6|43539|43646.7|43472.5|0
1625620500000|2021-07-07 01:15:00|43636.6|43462.4|43670.9|43496.5|43682.9|43508.5|43636.6|43462.4|0
1625620800000|2021-07-07 01:20:00|43669.9|43495.5|43616.8|43442.6|43669.9|43495.5|43615.6|43441.4|0
1625621100000|2021-07-07 01:25:00|43623|43448.8|43640.8|43466.6|43644.4|43470.2|43598|43424|0
1625621400000|2021-07-07 01:30:00|43637.7|43463.5|43668.1|43493.7|43676.1|43501.7|43637.1|43462.9|0
1625621700000|2021-07-07 01:35:00|43661.9|43487.7|43714.4|43539.8|43714.4|43539.8|43661.9|43487.7|0
1625622000000|2021-07-07 01:40:00|43719.3|43544.7|43674|43499.6|43728|43553.4|43669.7|43495.3|0
1625622300000|2021-07-07 01:45:00|43647.9|43473.7|43599.7|43425.7|43647.9|43473.7|43577|43403|0
1625622600000|2021-07-07 01:50:00|43600.7|43426.7|43638.5|43464.3|43638.5|43464.3|43592.3|43418.3|0
1625622900000|2021-07-07 01:55:00|43625.8|43451.6|43699.3|43524.9|43699.3|43524.9|43625.8|43451.6|0
1625623200000|2021-07-07 02:00:00|43672|43497.6|43726.8|43552.2|43732.1|43557.5|43672|43497.6|0
1625623500000|2021-07-07 02:05:00|43732|43557.4|43708.5|43534.1|43732|43557.4|43705.6|43531.2|0
1625623800000|2021-07-07 02:10:00|43722.6|43548|43678.8|43504.4|43726.5|43551.9|43678.8|43504.4|0
1625624100000|2021-07-07 02:15:00|43694.1|43519.7|43671.7|43497.3|43699.8|43525.4|43671.7|43497.3|0
1625624400000|2021-07-07 02:20:00|43656.7|43482.5|43698.8|43524.4|43698.8|43524.4|43656.7|43482.5|0
1625624700000|2021-07-07 02:25:00|43696.3|43521.9|43722|43547.4|43739.7|43565.1|43696.3|43521.9|0
1625625000000|2021-07-07 02:30:00|43718.3|43543.7|43689|43514.6|43729|43554.4|43689|43514.6|0
1625625300000|2021-07-07 02:35:00|43685.5|43511.1|43692.1|43517.7|43703|43528.6|43656.1|43481.9|0
1625625600000|2021-07-07 02:40:00|43707|43532.6|43626.2|43452|43707.1|43532.7|43626.2|43452|0
1625625900000|2021-07-07 02:45:00|43619|43444.8|43687.3|43512.9|43687.3|43512.9|43619|43444.8|0
1625626200000|2021-07-07 02:50:00|43707.2|43532.8|43743.9|43569.3|43757.7|43583.1|43707.1|43532.7|0
1625626500000|2021-07-07 02:55:00|43739|43564.4|43768.2|43593.4|43778.7|43603.9|43730.7|43556.1|0
1625626800000|2021-07-07 03:00:00|43771.4|43596.6|43758.7|43584.1|43774.3|43599.5|43751.6|43577|0
1625627100000|2021-07-07 03:05:00|43763.9|43589.1|43752.1|43577.5|43763.9|43589.1|43748.7|43574.1|0
1625627400000|2021-07-07 03:10:00|43772.9|43598.1|43796.7|43621.9|43796.7|43621.9|43749.8|43575.2|0
1625627700000|2021-07-07 03:15:00|43788|43613.2|43777.3|43602.5|43792.8|43618|43777.3|43602.5|0
1625628000000|2021-07-07 03:20:00|43780.3|43605.5|43802.5|43627.7|43805.1|43630.3|43780.3|43605.5|0
1625628300000|2021-07-07 03:25:00|43799.2|43624.4|43821.9|43646.9|43821.9|43646.9|43796.9|43622.1|0
1625628600000|2021-07-07 03:30:00|43828.4|43653.4|43778|43603.2|43828.4|43653.4|43778|43603.2|0
1625628900000|2021-07-07 03:35:00|43764.1|43589.3|43727.4|43552.8|43776.2|43601.4|43727.4|43552.8|0
1625629200000|2021-07-07 03:40:00|43733|43558.4|43739.6|43565|43766.9|43592.1|43733|43558.4|0
1625629500000|2021-07-07 03:45:00|43740.4|43565.8|43736.8|43562.2|43745.4|43570.8|43715.3|43540.7|0
1625629800000|2021-07-07 03:50:00|43731.4|43556.8|43722.4|43547.8|43734.3|43559.7|43717|43542.4|0
1625630100000|2021-07-07 03:55:00|43711.8|43537.4|43686.1|43511.7|43714.2|43539.6|43681.7|43507.3|0
1625630400000|2021-07-07 04:00:00|43689.2|43514.8|43711.1|43536.7|43711.1|43536.7|43676.3|43501.9|0
1625630700000|2021-07-07 04:05:00|43699.7|43525.3|43718.4|43543.8|43718.4|43543.8|43699.7|43525.3|0
1625631000000|2021-07-07 04:10:00|43710.4|43536|43708.9|43534.5|43710.4|43536|43675.7|43501.3|0
1625631300000|2021-07-07 04:15:00|43703.1|43528.7|43700.7|43526.3|43718.5|43543.9|43700.7|43526.3|0
1625631600000|2021-07-07 04:20:00|43713.3|43538.7|43712.7|43538.1|43715.8|43541.2|43702.2|43527.8|0
1625631900000|2021-07-07 04:25:00|43713|43538.4|43691.8|43517.4|43713|43538.4|43691.8|43517.4|0
1625632200000|2021-07-07 04:30:00|43689.7|43515.3|43677.4|43503|43707.7|43533.3|43663.5|43489.1|0
1625632500000|2021-07-07 04:35:00|43678|43503.6|43656.3|43482.1|43678|43503.6|43656.3|43482.1|0
1625632800000|2021-07-07 04:40:00|43661.7|43487.5|43617|43442.8|43661.7|43487.5|43610.3|43436.3|0
1625633100000|2021-07-07 04:45:00|43611.7|43437.7|43582.8|43408.8|43611.7|43437.7|43579.1|43405.1|0
1625633400000|2021-07-07 04:50:00|43572.5|43398.5|43599.4|43425.4|43620.8|43446.6|43572.5|43398.5|0
1625633700000|2021-07-07 04:55:00|43621.8|43447.6|43646.6|43472.4|43647.3|43473.1|43621.8|43447.6|0
1625634000000|2021-07-07 05:00:00|43626.4|43452.2|43630.8|43456.6|43648.4|43474.2|43626.4|43452.2|0
1625634300000|2021-07-07 05:05:00|43624.6|43450.4|43626.1|43451.9|43631.3|43457.1|43612.3|43438.1|0
1625634600000|2021-07-07 05:10:00|43616.8|43442.6|43563.9|43389.9|43618|43443.8|43555.9|43382.1|0
1625634900000|2021-07-07 05:15:00|43571.7|43397.7|43564.2|43390.2|43583.6|43409.6|43560.6|43386.8|0
1625635200000|2021-07-07 05:20:00|43556.8|43383|43569.2|43395.2|43601.4|43427.4|43556.2|43382.4|0
1625635500000|2021-07-07 05:25:00|43573.6|43399.6|43585.6|43411.6|43605.2|43431.2|43563.9|43389.9|0
1625635800000|2021-07-07 05:30:00|43591.7|43417.7|43650.7|43476.5|43650.7|43476.5|43581.2|43407.2|0
1625636100000|2021-07-07 05:35:00|43656|43481.8|43704.4|43530|43704.4|43530|43656|43481.8|0
1625636400000|2021-07-07 05:40:00|43701|43526.6|43737.7|43563.1|43737.7|43563.1|43677.8|43503.4|0
1625636700000|2021-07-07 05:45:00|43718.5|43543.9|43645.9|43471.7|43718.5|43543.9|43645.9|43471.7|0
1625637000000|2021-07-07 05:50:00|43635|43460.8|43654.9|43480.7|43679.1|43504.7|43635|43460.8|0
1625637300000|2021-07-07 05:55:00|43663.3|43488.9|43610.4|43436.4|43663.3|43488.9|43600|43426|0
1625703000000|2021-07-08 00:10:00|43590.5|43416.5|43595|43421|43653.2|43479|43585.6|43411.6|0
1625703300000|2021-07-08 00:15:00|43584.4|43410.4|43585.8|43411.8|43607.3|43433.3|43561.5|43387.7|0
1625703600000|2021-07-08 00:20:00|43582.5|43408.5|43644.6|43470.4|43646.8|43472.6|43582.5|43408.5|0
1625703900000|2021-07-08 00:25:00|43641.3|43467.1|43640|43465.8|43674.5|43500.1|43619.5|43445.3|0
1625704200000|2021-07-08 00:30:00|43615.9|43441.7|43723|43548.4|43741.6|43567|43615.9|43441.7|0
1625704500000|2021-07-08 00:35:00|43720.8|43546.2|43734.3|43559.7|43784.9|43610.1|43720.8|43546.2|0
1625704800000|2021-07-08 00:40:00|43744.3|43569.7|43697.5|43523.1|43745|43570.4|43696.9|43522.5|0
1625705100000|2021-07-08 00:45:00|43685.3|43510.9|43642.6|43468.4|43697.4|43523|43642.6|43468.4|0
1625705400000|2021-07-08 00:50:00|43643.1|43468.9|43650.2|43476|43665|43490.6|43627.3|43453.1|0
1625705700000|2021-07-08 00:55:00|43661.7|43487.5|43691.6|43517.2|43699.9|43525.5|43661.7|43487.5|0
1625706000000|2021-07-08 01:00:00|43695.4|43521|43718.4|43543.8|43719.4|43544.8|43682.2|43507.8|0
1625706300000|2021-07-08 01:05:00|43701.7|43527.3|43715.1|43540.5|43715.1|43540.5|43661.1|43486.9|0
1625706600000|2021-07-08 01:10:00|43711.6|43537.2|43704.7|43530.3|43728|43553.4|43704.7|43530.3|0
1625706900000|2021-07-08 01:15:00|43712.4|43537.8|43697.7|43523.3|43712.4|43537.8|43684.2|43509.8|0
1625707200000|2021-07-08 01:20:00|43692.8|43518.4|43655.9|43481.7|43693.2|43518.8|43655.5|43481.3|0
1625707500000|2021-07-08 01:25:00|43661.2|43487|43665|43490.6|43689.9|43515.5|43661.2|43487|0
1625707800000|2021-07-08 01:30:00|43664.6|43490.2|43679.1|43504.7|43682.6|43508.2|43664.6|43490.2|0
1625708100000|2021-07-08 01:35:00|43673.6|43499.2|43691.7|43517.3|43694.8|43520.4|43669|43494.6|0
1625708400000|2021-07-08 01:40:00|43689.9|43515.5|43632.2|43458|43690.5|43516.1|43630.4|43456.2|0
1625708700000|2021-07-08 01:45:00|43643.8|43469.6|43604.8|43430.8|43643.8|43469.6|43593.8|43419.8|0
1625709000000|2021-07-08 01:50:00|43609.2|43435.2|43608.7|43434.7|43615.9|43441.7|43595.2|43421.2|0
1625709300000|2021-07-08 01:55:00|43606.3|43432.3|43605.9|43431.9|43618.3|43444.1|43600.8|43426.8|0
1625709600000|2021-07-08 02:00:00|43601.4|43427.4|43600.2|43426.2|43614.7|43440.5|43592.3|43418.3|0
1625709900000|2021-07-08 02:05:00|43597.3|43423.3|43584.8|43410.8|43598.6|43424.6|43581.2|43407.2|0
1625710200000|2021-07-08 02:10:00|43586.2|43412.2|43525.5|43351.7|43588.1|43414.1|43498.8|43325.2|0
1625710500000|2021-07-08 02:15:00|43521.5|43347.7|43470.2|43296.6|43521.5|43347.7|43470.2|43296.6|0
1625710800000|2021-07-08 02:20:00|43456.2|43282.8|43527.5|43353.7|43540.6|43366.8|43456.2|43282.8|0
1625711100000|2021-07-08 02:25:00|43530.6|43356.8|43504.5|43330.9|43530.6|43356.8|43500.8|43327.2|0
1625711400000|2021-07-08 02:30:00|43497.1|43323.5|43541.5|43367.7|43541.5|43367.7|43467.5|43293.9|0
1625711700000|2021-07-08 02:35:00|43540.5|43366.7|43524.1|43350.3|43540.5|43366.7|43497|43323.4|0
1625712000000|2021-07-08 02:40:00|43531.2|43357.4|43548.1|43374.3|43560.8|43387|43518.1|43344.3|0
1625712300000|2021-07-08 02:45:00|43558.5|43384.7|43546.9|43373.1|43562.5|43388.5|43540|43366.2|0
1625712600000|2021-07-08 02:50:00|43550.2|43376.4|43523.2|43349.4|43560|43386.2|43523.2|43349.4|0
1625712900000|2021-07-08 02:55:00|43524.7|43350.9|43507.4|43333.8|43524.7|43350.9|43507.4|43333.8|0
1625713200000|2021-07-08 03:00:00|43497.7|43324.1|43468.1|43294.5|43501.5|43327.9|43468.1|43294.5|0
1625713500000|2021-07-08 03:05:00|43476.4|43302.8|43478.1|43304.5|43494.5|43320.9|43476.4|43302.8|0
1625713800000|2021-07-08 03:10:00|43487.2|43313.6|43444.6|43271.2|43487.2|43313.6|43444.6|43271.2|0
1625714100000|2021-07-08 03:15:00|43453.6|43280.2|43442.1|43268.7|43453.6|43280.2|43428.1|43254.7|0
1625714400000|2021-07-08 03:20:00|43429.7|43256.3|43437.6|43264.2|43440.4|43267|43422.2|43248.8|0
1625714700000|2021-07-08 03:25:00|43428.2|43254.8|43433.9|43260.5|43442|43268.6|43426.9|43253.5|0
1625715000000|2021-07-08 03:30:00|43432.3|43258.9|43417.4|43244|43432.3|43258.9|43401.9|43228.7|0
1625715300000|2021-07-08 03:35:00|43417.5|43244.1|43438.2|43264.8|43446.2|43272.8|43417.5|43244.1|0
1625715600000|2021-07-08 03:40:00|43442.9|43269.5|43445|43271.6|43456.5|43283.1|43418.4|43245|0
1625715900000|2021-07-08 03:45:00|43438.7|43265.3|43464.1|43290.5|43465.8|43292.2|43438.7|43265.3|0
1625716200000|2021-07-08 03:50:00|43477.1|43303.5|43559.2|43385.4|43603.2|43429.2|43477.1|43303.5|0
1625716500000|2021-07-08 03:55:00|43564.6|43390.6|43550.6|43376.8|43566.3|43392.3|43543.4|43369.6|0
1625716800000|2021-07-08 04:00:00|43542.1|43368.3|43546|43372.2|43547.2|43373.4|43522.5|43348.7|0
1625717100000|2021-07-08 04:05:00|43533.4|43359.6|43517.9|43344.1|43564.8|43390.8|43517.9|43344.1|0
1625717400000|2021-07-08 04:10:00|43528.3|43354.5|43546.4|43372.6|43554.7|43380.9|43527.7|43353.9|0
1625717700000|2021-07-08 04:15:00|43538.8|43365|43522.9|43349.1|43538.8|43365|43516.1|43342.3|0
1625718000000|2021-07-08 04:20:00|43526.3|43352.5|43526.1|43352.3|43535.3|43361.5|43513.3|43339.5|0
1625718300000|2021-07-08 04:25:00|43510.4|43336.8|43504.5|43330.9|43523.2|43349.4|43504.5|43330.9|0
1625718600000|2021-07-08 04:30:00|43509.6|43336|43541.7|43367.9|43542.6|43368.8|43509.6|43336|0
1625718900000|2021-07-08 04:35:00|43543.6|43369.8|43544.5|43370.7|43544.5|43370.7|43521.7|43347.9|0
1625719200000|2021-07-08 04:40:00|43555.2|43381.4|43539.4|43365.6|43558.5|43384.7|43532.3|43358.5|0
1625719500000|2021-07-08 04:45:00|43553.5|43379.7|43530.4|43356.6|43553.5|43379.7|43530.4|43356.6|0
1625719800000|2021-07-08 04:50:00|43517|43343.2|43533.8|43360|43533.8|43360|43502.3|43328.7|0
1625720100000|2021-07-08 04:55:00|43531.5|43357.7|43553.7|43379.9|43553.7|43379.9|43509.3|43335.7|0
1625720400000|2021-07-08 05:00:00|43550.4|43376.6|43528.9|43355.1|43558.9|43385.1|43528.9|43355.1|0
1625720700000|2021-07-08 05:05:00|43531.7|43357.9|43532.2|43358.4|43551.4|43377.6|43531.7|43357.9|0
1625721000000|2021-07-08 05:10:00|43544.4|43370.6|43548.5|43374.7|43548.5|43374.7|43535.4|43361.6|0
1625721300000|2021-07-08 05:15:00|43544|43370.2|43567.8|43393.8|43567.8|43393.8|43544|43370.2|0
1625721600000|2021-07-08 05:20:00|43566.7|43392.7|43597.6|43423.6|43602.5|43428.5|43560.4|43386.6|0
1625721900000|2021-07-08 05:25:00|43595.2|43421.2|43567.7|43393.7|43595.2|43421.2|43567.7|43393.7|0
1625722200000|2021-07-08 05:30:00|43567.5|43393.5|43548.8|43375|43567.5|43393.5|43541.4|43367.6|0
1625722500000|2021-07-08 05:35:00|43538.2|43364.4|43546.6|43372.8|43565.3|43391.3|43538.2|43364.4|0
1625722800000|2021-07-08 05:40:00|43553.8|43380|43565.6|43391.6|43569.5|43395.5|43550.2|43376.4|0
1625723100000|2021-07-08 05:45:00|43566.5|43392.5|43558.7|43384.9|43596.7|43422.7|43558|43384.2|0
1625723400000|2021-07-08 05:50:00|43556.6|43382.8|43557.1|43383.3|43558.2|43384.4|43548.7|43374.9|0
1625723700000|2021-07-08 05:55:00|43564.1|43390.1|43586.4|43412.4|43604.7|43430.7|43564.1|43390.1|0
1625789400000|2021-07-09 00:10:00|43385.8|43212.6|43471.3|43297.7|43478|43304.4|43374.4|43201.2|0
1625789700000|2021-07-09 00:15:00|43456.2|43282.8|43408.8|43235.6|43475.2|43301.6|43404.4|43231.2|0
1625790000000|2021-07-09 00:20:00|43385.5|43212.3|43329.3|43156.3|43385.5|43212.3|43328.1|43155.1|0
1625790300000|2021-07-09 00:25:00|43362.7|43189.5|43369.1|43195.9|43374.7|43201.5|43335.2|43162.2|0
1625790600000|2021-07-09 00:30:00|43356.5|43183.5|43280.4|43107.6|43356.5|43183.5|43269|43096.2|0
1625790900000|2021-07-09 00:35:00|43264.5|43091.7|43177.4|43005|43269.5|43096.7|43162.9|42990.5|0
1625791200000|2021-07-09 00:40:00|43172.7|43000.3|43122.4|42950.2|43172.7|43000.3|43118.6|42946.4|0
1625791500000|2021-07-09 00:45:00|43138.2|42966|43087|42915|43138.2|42966|43085.9|42913.9|0
1625791800000|2021-07-09 00:50:00|43064.8|42892.8|43098.1|42926.1|43098.1|42926.1|43062.3|42890.3|0
1625792100000|2021-07-09 00:55:00|43124.1|42951.9|43186.4|43014|43191.4|43019|43124.1|42951.9|0
1625792400000|2021-07-09 01:00:00|43177.6|43005.2|43132.3|42960.1|43192.9|43020.5|43132.3|42960.1|0
1625792700000|2021-07-09 01:05:00|43149.8|42977.6|43119.3|42947.1|43149.8|42977.6|43085.8|42913.8|0
1625793000000|2021-07-09 01:10:00|43096.6|42924.6|43129.1|42956.9|43155.6|42983.4|43096.6|42924.6|0
1625793300000|2021-07-09 01:15:00|43109.3|42937.3|43075.7|42903.7|43111.1|42939|43063.7|42891.7|0
1625793600000|2021-07-09 01:20:00|43074.8|42902.8|43067.6|42895.6|43074.8|42902.8|43031.8|42860|0
1625793900000|2021-07-09 01:25:00|43067|42895|43055.2|42883.4|43067|42895|43034.4|42862.6|0
1625794200000|2021-07-09 01:30:00|43052.6|42880.8|43093.8|42921.8|43105.3|42933.3|43050.6|42878.8|0
1625794500000|2021-07-09 01:35:00|43119.2|42947|43096.6|42924.6|43122.6|42950.4|43094.9|42922.9|0
1625794800000|2021-07-09 01:40:00|43091.4|42919.4|42983|42811.4|43091.4|42919.4|42983|42811.4|0
1625795100000|2021-07-09 01:45:00|42978.1|42806.5|42975.2|42803.6|43023.8|42852|42975.2|42803.6|0
1625795400000|2021-07-09 01:50:00|42955|42783.6|42922.2|42750.8|42955|42783.6|42921.6|42750.2|0
1625795700000|2021-07-09 01:55:00|42929.8|42758.4|42964.5|42792.9|42980.4|42808.8|42929.8|42758.4|0
1625796000000|2021-07-09 02:00:00|42963.8|42792.2|42928.9|42757.5|42966|42794.4|42928.1|42756.7|0
1625796300000|2021-07-09 02:05:00|42942.8|42771.4|42987.2|42815.6|43008.6|42837|42921.3|42749.9|0
1625796600000|2021-07-09 02:10:00|42974.5|42802.9|42942|42770.6|42974.5|42802.9|42899.7|42728.5|0
1625796900000|2021-07-09 02:15:00|42942.9|42771.5|42914.5|42743.1|42957.3|42785.9|42910.9|42739.5|0
1625797200000|2021-07-09 02:20:00|42917.3|42745.9|42748.2|42577.6|42917.3|42745.9|42748.2|42577.6|0
1625797500000|2021-07-09 02:25:00|42718.8|42548.2|42736.5|42565.9|42772.8|42602|42718.8|42548.2|0
1625797800000|2021-07-09 02:30:00|42722.6|42552|42754.3|42583.7|42767.2|42596.4|42705.9|42535.5|0
1625798100000|2021-07-09 02:35:00|42769.5|42598.7|42746.2|42575.6|42780.5|42609.7|42737.8|42567.2|0
1625798400000|2021-07-09 02:40:00|42751.7|42581.1|42780|42609.2|42780.8|42610|42739.4|42568.8|0
1625798700000|2021-07-09 02:45:00|42783.5|42612.7|42757.1|42586.5|42783.5|42612.7|42728.6|42558|0
1625799000000|2021-07-09 02:50:00|42786.7|42615.9|42722.5|42551.9|42786.7|42615.9|42713.1|42542.5|0
1625799300000|2021-07-09 02:55:00|42717.5|42546.9|42720.1|42549.5|42752.1|42581.5|42717.5|42546.9|0
1625799600000|2021-07-09 03:00:00|42726.9|42556.3|42717.2|42546.6|42726.9|42556.3|42703.1|42532.7|0
1625799900000|2021-07-09 03:05:00|42736|42565.4|42786.4|42615.6|42820.9|42649.9|42725.3|42554.7|0
1625800200000|2021-07-09 03:10:00|42798.6|42627.8|42815|42644|42830.5|42659.5|42768.6|42597.8|0
1625800500000|2021-07-09 03:15:00|42825.1|42654.1|42794.9|42624.1|42825.1|42654.1|42787.8|42617|0
1625800800000|2021-07-09 03:20:00|42803.6|42632.8|42809.1|42638.3|42814.3|42643.3|42780.7|42609.9|0
1625801100000|2021-07-09 03:25:00|42810.6|42639.6|42839.9|42668.9|42839.9|42668.9|42810.6|42639.6|0
1625801400000|2021-07-09 03:30:00|42848.7|42677.7|42875.2|42704|42875.2|42704|42830.3|42659.3|0
1625801700000|2021-07-09 03:35:00|42865.7|42694.5|42878.2|42707|42884.7|42713.5|42857.8|42686.8|0
1625802000000|2021-07-09 03:40:00|42874.9|42703.7|42834.2|42663.2|42884.9|42713.7|42834.2|42663.2|0
1625802300000|2021-07-09 03:45:00|42837.4|42666.4|42829.1|42658.1|42839|42668|42814.4|42643.4|0
1625802600000|2021-07-09 03:50:00|42823.9|42652.9|42835.5|42664.5|42836.2|42665.2|42809.7|42638.9|0
1625802900000|2021-07-09 03:55:00|42838.8|42667.8|42812|42641|42838.8|42667.8|42812|42641|0
1625803200000|2021-07-09 04:00:00|42822.9|42651.9|42818.8|42647.8|42849.4|42678.4|42814.3|42643.3|0
1625803500000|2021-07-09 04:05:00|42818.2|42647.2|42902|42730.8|42902|42730.8|42818.2|42647.2|0
1625803800000|2021-07-09 04:10:00|42903.6|42732.4|42924.6|42753.2|42924.7|42753.3|42898|42726.8|0
1625804100000|2021-07-09 04:15:00|42894.1|42722.9|42822.1|42651.1|42902.1|42730.9|42812.8|42641.8|0
1625804400000|2021-07-09 04:20:00|42817.3|42646.3|42814.8|42643.8|42817.3|42646.3|42794.7|42623.9|0
1625804700000|2021-07-09 04:25:00|42821.8|42650.8|42868|42696.8|42868|42696.8|42821.8|42650.8|0
1625805000000|2021-07-09 04:30:00|42863.1|42691.9|42836.2|42665.2|42863.1|42691.9|42813.7|42642.7|0
1625805300000|2021-07-09 04:35:00|42836.8|42665.8|42798.9|42628.1|42836.8|42665.8|42785.8|42615|0
1625805600000|2021-07-09 04:40:00|42810.3|42639.5|42814.7|42643.7|42814.7|42643.7|42786.9|42616.1|0
1625805900000|2021-07-09 04:45:00|42827.6|42656.6|42848.4|42677.4|42873.6|42702.4|42805.5|42634.7|0
1625806200000|2021-07-09 04:50:00|42860|42689|42927.9|42756.5|42955|42783.6|42860|42689|0
1625806500000|2021-07-09 04:55:00|42915.2|42743.8|42925.6|42754.2|42936.5|42765.1|42898.7|42727.5|0
1625806800000|2021-07-09 05:00:00|42932.1|42760.7|42908.6|42737.4|42943.2|42771.8|42908.6|42737.4|0
1625807100000|2021-07-09 05:05:00|42905.6|42734.4|42921.1|42749.7|42939|42767.6|42905.6|42734.4|0
1625807400000|2021-07-09 05:10:00|42918.7|42747.3|42947.5|42776.1|42975.4|42803.8|42895|42723.8|0
1625807700000|2021-07-09 05:15:00|42938|42766.6|42932.9|42761.5|42953.3|42781.9|42924.8|42753.4|0
1625808000000|2021-07-09 05:20:00|42955.6|42784.2|42932.6|42761.2|42966.1|42794.5|42928.5|42757.1|0
1625808300000|2021-07-09 05:25:00|42950.2|42778.8|42967.6|42796|42977.1|42805.5|42933.9|42762.5|0
1625808600000|2021-07-09 05:30:00|42940.2|42768.8|42901.3|42730.1|42940.2|42768.8|42892.2|42721|0
1625808900000|2021-07-09 05:35:00|42908|42736.8|42881.2|42710|42908|42736.8|42864|42692.8|0
1625809200000|2021-07-09 05:40:00|42902.6|42731.4|42941.7|42770.3|42941.7|42770.3|42902.6|42731.4|0
1625809500000|2021-07-09 05:45:00|42958|42786.6|42985.9|42814.3|42987.8|42816.2|42958|42786.6|0
1625809800000|2021-07-09 05:50:00|42986.4|42814.8|42969.3|42797.7|42986.4|42814.8|42963.1|42791.5|0
1625810100000|2021-07-09 05:55:00|42970.6|42799|43008.4|42836.8|43018.4|42846.6|42957.1|42785.7|0
1626048600000|2021-07-12 00:10:00|43454.6|43281.2|43350.2|43177.2|43454.6|43281.2|43322.3|43149.3|0
1626048900000|2021-07-12 00:15:00|43364.2|43191|43396.4|43223.2|43396.4|43223.2|43294.5|43121.7|0
1626049200000|2021-07-12 00:20:00|43367.9|43194.7|43218.2|43045.6|43367.9|43194.7|43218.2|43045.6|0
1626049500000|2021-07-12 00:25:00|43249.5|43076.9|43345.2|43172.2|43345.2|43172.2|43249.5|43076.9|0
1626049800000|2021-07-12 00:30:00|43349.1|43176.1|43360.6|43187.6|43371.7|43198.5|43297.9|43125.1|0
1626050100000|2021-07-12 00:35:00|43366.8|43193.6|43441.7|43268.3|43441.7|43268.3|43366.8|43193.6|0
1626050400000|2021-07-12 00:40:00|43428.9|43255.5|43405.9|43232.7|43446.1|43272.7|43398.2|43225|0
1626050700000|2021-07-12 00:45:00|43411|43237.8|43399.5|43226.3|43439|43265.6|43388.9|43215.7|0
1626051000000|2021-07-12 00:50:00|43396.4|43223.2|43361.7|43188.5|43410.4|43237.2|43361.7|43188.5|0
1626051300000|2021-07-12 00:55:00|43376.5|43203.3|43326.1|43153.1|43377.9|43204.7|43326.1|43153.1|0
1626051600000|2021-07-12 01:00:00|43339.1|43166.1|43320|43147|43339.1|43166.1|43309.1|43136.3|0
1626051900000|2021-07-12 01:05:00|43285.8|43113|43190.5|43018.1|43285.8|43113|43190.5|43018.1|0
1626052200000|2021-07-12 01:10:00|43209.2|43036.8|43275.3|43102.5|43275.3|43102.5|43205.5|43033.1|0
1626052500000|2021-07-12 01:15:00|43256.1|43083.5|43245.1|43072.5|43275.3|43102.5|43222.3|43049.7|0
1626052800000|2021-07-12 01:20:00|43250|43077.4|43286|43113.2|43286|43113.2|43235.8|43063.2|0
1626053100000|2021-07-12 01:25:00|43292.4|43119.6|43284.5|43111.7|43304.8|43132|43284.5|43111.7|0
1626053400000|2021-07-12 01:30:00|43299.4|43126.6|43354.9|43181.9|43361.6|43188.5|43294.6|43121.8|0
1626053700000|2021-07-12 01:35:00|43349.8|43176.8|43318.3|43145.3|43352.1|43179.1|43318.3|43145.3|0
1626054000000|2021-07-12 01:40:00|43317.4|43144.4|43336|43163|43344.9|43171.9|43317.4|43144.4|0
1626054300000|2021-07-12 01:45:00|43322.2|43149.2|43249.6|43077|43322.2|43149.2|43248.9|43076.3|0
1626054600000|2021-07-12 01:50:00|43247.4|43074.8|43224.7|43052.1|43259.1|43086.5|43224.7|43052.1|0
1626054900000|2021-07-12 01:55:00|43236.5|43063.9|43284.2|43111.4|43284.2|43111.4|43211.8|43039.2|0
1626055200000|2021-07-12 02:00:00|43287.8|43115|43387.5|43214.3|43387.5|43214.3|43287.8|43115|0
1626055500000|2021-07-12 02:05:00|43378.9|43205.7|43381.5|43208.3|43392.4|43219.2|43368.8|43195.6|0
1626055800000|2021-07-12 02:10:00|43391.5|43218.3|43384.4|43211.2|43396.6|43223.4|43380.7|43207.5|0
1626056100000|2021-07-12 02:15:00|43369.7|43196.5|43385.2|43212|43416|43242.6|43369.7|43196.5|0
1626056400000|2021-07-12 02:20:00|43385|43211.8|43422.7|43249.3|43424.8|43251.4|43385|43211.8|0
1626056700000|2021-07-12 02:25:00|43419|43245.6|43431.6|43258.2|43435.1|43261.7|43413.6|43240.2|0
1626057000000|2021-07-12 02:30:00|43421.4|43248|43422.2|43248.8|43440.8|43267.4|43419.6|43246.2|0
1626057300000|2021-07-12 02:35:00|43406.5|43233.3|43368.8|43195.6|43406.5|43233.3|43353.3|43180.3|0
1626057600000|2021-07-12 02:40:00|43352.2|43179.2|43394|43220.8|43399.5|43226.3|43352.1|43179.1|0
1626057900000|2021-07-12 02:45:00|43403.6|43230.4|43403.5|43230.3|43406.6|43233.4|43389.1|43215.9|0
1626058200000|2021-07-12 02:50:00|43408.6|43235.4|43346.9|43173.9|43408.6|43235.4|43344.5|43171.5|0
1626058500000|2021-07-12 02:55:00|43355.8|43182.8|43369.9|43196.7|43369.9|43196.7|43348.3|43175.3|0
1626058800000|2021-07-12 03:00:00|43374.2|43201|43391.8|43218.6|43391.8|43218.6|43367.8|43194.6|0
1626059100000|2021-07-12 03:05:00|43393.9|43220.7|43383.5|43210.3|43394.5|43221.3|43379.5|43206.3|0
1626059400000|2021-07-12 03:10:00|43375.1|43201.9|43384.7|43211.5|43386.1|43212.9|43371.9|43198.7|0
1626059700000|2021-07-12 03:15:00|43375.5|43202.3|43373.4|43200.2|43376.9|43203.7|43363.4|43190.2|0
1626060000000|2021-07-12 03:20:00|43372.9|43199.7|43344.5|43171.5|43372.9|43199.7|43340.5|43167.5|0
1626060300000|2021-07-12 03:25:00|43335.9|43162.9|43338.6|43165.6|43345.7|43172.7|43324.2|43151.2|0
1626060600000|2021-07-12 03:30:00|43342.6|43169.6|43354|43181|43354|43181|43332.5|43159.5|0
1626060900000|2021-07-12 03:35:00|43360.6|43187.6|43335|43162|43369.9|43196.7|43321.3|43148.3|0
1626061200000|2021-07-12 03:40:00|43333.7|43160.7|43330|43157|43345.7|43172.7|43328.5|43155.5|0
1626061500000|2021-07-12 03:45:00|43334.8|43161.8|43316.1|43143.1|43334.8|43161.8|43308.2|43135.4|0
1626061800000|2021-07-12 03:50:00|43314.4|43141.4|43346.6|43173.6|43346.6|43173.6|43308.5|43135.7|0
1626062100000|2021-07-12 03:55:00|43370.9|43197.7|43359.6|43186.6|43374.3|43201.1|43351.6|43178.6|0
1626062400000|2021-07-12 04:00:00|43361.6|43188.5|43354.2|43181.2|43369.4|43196.2|43337.8|43164.8|0
1626062700000|2021-07-12 04:05:00|43365.3|43192.1|43367.3|43194.1|43374.6|43201.4|43362.3|43189.1|0
1626063000000|2021-07-12 04:10:00|43369.2|43196|43365.3|43192.1|43374.2|43201|43362.8|43189.6|0
1626063300000|2021-07-12 04:15:00|43371.6|43198.4|43346|43173|43373.7|43200.5|43342.1|43169.1|0
1626063600000|2021-07-12 04:20:00|43344.9|43171.9|43369.9|43196.7|43376.3|43203.1|43344.9|43171.9|0
1626063900000|2021-07-12 04:25:00|43373|43199.8|43340.6|43167.6|43377.1|43203.9|43340.6|43167.6|0
1626064200000|2021-07-12 04:30:00|43340.5|43167.5|43365.4|43192.2|43365.4|43192.2|43340.5|43167.5|0
1626064500000|2021-07-12 04:35:00|43373.3|43200.1|43373.2|43200|43377.3|43204.1|43365.2|43192|0
1626064800000|2021-07-12 04:40:00|43371.4|43198.2|43367.7|43194.5|43371.4|43198.2|43362.6|43189.4|0
1626065100000|2021-07-12 04:45:00|43354.8|43181.8|43318.6|43145.6|43359.7|43186.7|43318.6|43145.6|0
1626065400000|2021-07-12 04:50:00|43326.3|43153.3|43365.3|43192.1|43368.9|43195.7|43326.3|43153.3|0
1626065700000|2021-07-12 04:55:00|43351.1|43178.1|43358.9|43185.9|43359.6|43186.6|43348.7|43175.7|0
1626066000000|2021-07-12 05:00:00|43364.6|43191.4|43372.9|43199.7|43376.4|43203.2|43363.2|43190|0
1626066300000|2021-07-12 05:05:00|43365.1|43191.9|43374.5|43201.3|43374.5|43201.3|43364.2|43191|0
1626066600000|2021-07-12 05:10:00|43376.6|43203.4|43369.4|43196.2|43379.7|43206.5|43367.3|43194.1|0
1626066900000|2021-07-12 05:15:00|43372.4|43199.2|43375.7|43202.5|43382.1|43208.9|43372|43198.8|0
1626067200000|2021-07-12 05:20:00|43381.5|43208.3|43379.9|43206.7|43390.7|43217.5|43374.8|43201.6|0
1626067500000|2021-07-12 05:25:00|43379.1|43205.9|43383|43209.8|43383|43209.8|43373.4|43200.2|0
1626067800000|2021-07-12 05:30:00|43383.8|43210.6|43392|43218.8|43397.8|43224.6|43370.7|43197.5|0
1626068100000|2021-07-12 05:35:00|43386.5|43213.3|43368.9|43195.7|43390.1|43216.9|43368|43194.8|0
1626068400000|2021-07-12 05:40:00|43380.6|43207.4|43365.9|43192.7|43396.5|43223.3|43365.9|43192.7|0
1626068700000|2021-07-12 05:45:00|43349|43176|43344.8|43171.8|43350.5|43177.5|43333.8|43160.8|0
1626069000000|2021-07-12 05:50:00|43356|43183|43408.6|43235.4|43412.2|43238.8|43350|43177|0
1626069300000|2021-07-12 05:55:00|43410.2|43237|43422.6|43249.2|43424.9|43251.5|43399.4|43226.2|0
1626135000000|2021-07-13 00:10:00|43420.7|43247.3|43499.9|43326.3|43499.9|43326.3|43383.7|43210.5|0
1626135300000|2021-07-13 00:15:00|43515.5|43341.7|43466.3|43292.7|43515.5|43341.7|43414.3|43240.9|0
1626135600000|2021-07-13 00:20:00|43480.4|43306.8|43488.5|43314.9|43490.3|43316.7|43427.5|43254.1|0
1626135900000|2021-07-13 00:25:00|43441.1|43267.7|43457|43283.6|43457|43283.6|43427|43253.6|0
1626136200000|2021-07-13 00:30:00|43471.3|43297.7|43514.5|43340.7|43535.5|43361.7|43456.4|43283|0
1626136500000|2021-07-13 00:35:00|43549.5|43375.7|43559|43385.2|43575.3|43401.3|43538.1|43364.3|0
1626136800000|2021-07-13 00:40:00|43567.1|43393.1|43587.8|43413.8|43602.1|43428.1|43563.4|43389.4|0
1626137100000|2021-07-13 00:45:00|43591.9|43417.9|43624.5|43450.3|43632.9|43458.7|43591.1|43417.1|0
1626137400000|2021-07-13 00:50:00|43629.6|43455.4|43725.6|43551|43725.6|43551|43629.6|43455.4|0
1626137700000|2021-07-13 00:55:00|43732.3|43557.7|43689.1|43514.7|43732.3|43557.7|43677.6|43503.2|0
1626138000000|2021-07-13 01:00:00|43698.9|43524.5|43750.6|43576|43760|43585.4|43698.9|43524.5|0
1626138300000|2021-07-13 01:05:00|43756.7|43582.1|43765.5|43590.7|43786.9|43612.1|43756.7|43582.1|0
1626138600000|2021-07-13 01:10:00|43755.6|43581|43717.9|43543.3|43755.6|43581|43717.9|43543.3|0
1626138900000|2021-07-13 01:15:00|43711|43536.6|43682.1|43507.7|43711|43536.6|43682.1|43507.7|0
1626139200000|2021-07-13 01:20:00|43668.1|43493.7|43687.5|43513.1|43688.5|43514.1|43668.1|43493.7|0
1626139500000|2021-07-13 01:25:00|43686.4|43512|43683.1|43508.7|43702.7|43528.3|43683.1|43508.7|0
1626139800000|2021-07-13 01:30:00|43676.4|43502|43678.4|43504|43696.2|43521.8|43665.8|43491.4|0
1626140100000|2021-07-13 01:35:00|43686.1|43511.7|43697.7|43523.3|43701.4|43527|43684.6|43510.2|0
1626140400000|2021-07-13 01:40:00|43696.4|43522|43704.7|43530.3|43718|43543.4|43682.3|43507.9|0
1626140700000|2021-07-13 01:45:00|43711.3|43536.9|43714.4|43539.8|43730.7|43556.1|43710|43535.6|0
1626141000000|2021-07-13 01:50:00|43728.9|43554.3|43705.5|43531.1|43728.9|43554.3|43701.6|43527.2|0
1626141300000|2021-07-13 01:55:00|43688.4|43514|43616.9|43442.7|43690.7|43516.3|43616.9|43442.7|0
1626141600000|2021-07-13 02:00:00|43606.8|43432.8|43558.3|43384.5|43606.8|43432.8|43558.3|43384.5|0
1626141900000|2021-07-13 02:05:00|43552.4|43378.6|43579.6|43405.6|43579.6|43405.6|43530.8|43357|0
1626142200000|2021-07-13 02:10:00|43587.7|43413.7|43570.2|43396.2|43587.7|43413.7|43564.5|43390.5|0
1626142500000|2021-07-13 02:15:00|43590.1|43416.1|43608.2|43434.2|43618.2|43444|43590.1|43416.1|0
1626142800000|2021-07-13 02:20:00|43618.5|43444.3|43618.1|43443.9|43620|43445.8|43597.6|43423.6|0
1626143100000|2021-07-13 02:25:00|43615.8|43441.6|43613.9|43439.7|43620.2|43446|43601.9|43427.9|0
1626143400000|2021-07-13 02:30:00|43614.3|43440.1|43635.8|43461.6|43651.1|43476.9|43614.3|43440.1|0
1626143700000|2021-07-13 02:35:00|43644.9|43470.7|43628.1|43453.9|43644.9|43470.7|43612.1|43438|0
1626144000000|2021-07-13 02:40:00|43629.4|43455.2|43619.9|43445.7|43638.4|43464.2|43614.6|43440.4|0
1626144300000|2021-07-13 02:45:00|43616.5|43442.3|43616.5|43442.3|43637.2|43463|43605.9|43431.9|0
1626144600000|2021-07-13 02:50:00|43632.1|43457.9|43621.7|43447.5|43644.4|43470.2|43610.2|43436.2|0
1626144900000|2021-07-13 02:55:00|43613.2|43439|43598.7|43424.7|43613.2|43439|43589.1|43415.1|0
1626145200000|2021-07-13 03:00:00|43592.5|43418.5|43634.7|43460.5|43634.7|43460.5|43583.4|43409.4|0
1626145500000|2021-07-13 03:05:00|43653.2|43479|43643.7|43469.5|43654.9|43480.7|43631.9|43457.7|0
1626145800000|2021-07-13 03:10:00|43654.6|43480.4|43635.3|43461.1|43662.7|43488.3|43635.3|43461.1|0
1626146100000|2021-07-13 03:15:00|43640.1|43465.9|43623.4|43449.2|43642.4|43468.2|43623.4|43449.2|0
1626146400000|2021-07-13 03:20:00|43614.9|43440.7|43582.3|43408.3|43616.3|43442.1|43582.3|43408.3|0
1626146700000|2021-07-13 03:25:00|43592.6|43418.6|43580.1|43406.1|43592.8|43418.8|43580.1|43406.1|0
1626147000000|2021-07-13 03:30:00|43586.8|43412.8|43559|43385.2|43586.8|43412.8|43557.4|43383.6|0
1626147300000|2021-07-13 03:35:00|43558.2|43384.4|43502.1|43328.5|43558.2|43384.4|43499.7|43326.1|0
1626147600000|2021-07-13 03:40:00|43501.9|43328.3|43495.1|43321.5|43508|43334.4|43495.1|43321.5|0
1626147900000|2021-07-13 03:45:00|43504.4|43330.8|43514|43340.2|43514|43340.2|43486.5|43312.9|0
1626148200000|2021-07-13 03:50:00|43521.9|43348.1|43590.3|43416.3|43590.3|43416.3|43521.1|43347.3|0
1626148500000|2021-07-13 03:55:00|43590.1|43416.1|43554.7|43380.9|43590.1|43416.1|43554.7|43380.9|0
1626148800000|2021-07-13 04:00:00|43544.5|43370.7|43534.3|43360.5|43546.4|43372.6|43531|43357.2|0
1626149100000|2021-07-13 04:05:00|43537.1|43363.3|43567.5|43393.5|43567.5|43393.5|43528.1|43354.3|0
1626149400000|2021-07-13 04:10:00|43570.4|43396.4|43542.4|43368.6|43572.1|43398.1|43528.8|43355|0
1626149700000|2021-07-13 04:15:00|43543.7|43369.9|43532.4|43358.6|43546.2|43372.4|43532.4|43358.6|0
1626150000000|2021-07-13 04:20:00|43534.8|43361|43546.8|43373|43550.3|43376.5|43534.8|43361|0
1626150300000|2021-07-13 04:25:00|43564.1|43390.1|43575.3|43401.3|43575.3|43401.3|43558.7|43384.9|0
1626150600000|2021-07-13 04:30:00|43576.9|43402.9|43574.2|43400.2|43576.9|43402.9|43565.1|43391.1|0
1626150900000|2021-07-13 04:35:00|43579.7|43405.7|43585.2|43411.2|43587.7|43413.7|43571|43397|0
1626151200000|2021-07-13 04:40:00|43585|43411|43583.9|43409.9|43587.2|43413.2|43573.6|43399.6|0
1626151500000|2021-07-13 04:45:00|43587.2|43413.2|43566.8|43392.8|43587.2|43413.2|43561.2|43387.4|0
1626151800000|2021-07-13 04:50:00|43570|43396|43594.8|43420.8|43594.8|43420.8|43570|43396|0
1626152100000|2021-07-13 04:55:00|43600.9|43426.9|43624.9|43450.7|43624.9|43450.7|43591.9|43417.9|0
1626152400000|2021-07-13 05:00:00|43631.3|43457.1|43596|43422|43632.9|43458.7|43596|43422|0
1626152700000|2021-07-13 05:05:00|43590.2|43416.2|43581|43407|43594.3|43420.3|43581|43407|0
1626153000000|2021-07-13 05:10:00|43585.9|43411.9|43585.2|43411.2|43591.5|43417.5|43578.4|43404.4|0
1626153300000|2021-07-13 05:15:00|43588.7|43414.7|43605.5|43431.5|43605.5|43431.5|43588.7|43414.7|0
1626153600000|2021-07-13 05:20:00|43597.4|43423.4|43601.7|43427.7|43601.7|43427.7|43589.6|43415.6|0
1626153900000|2021-07-13 05:25:00|43598.6|43424.6|43612.1|43438|43618.6|43444.4|43598.6|43424.6|0
1626154200000|2021-07-13 05:30:00|43611.3|43437.3|43595.8|43421.8|43625.6|43451.4|43589.2|43415.2|0
1626154500000|2021-07-13 05:35:00|43598|43424|43586.5|43412.5|43601.2|43427.2|43582.9|43408.9|0
1626154800000|2021-07-13 05:40:00|43594.9|43420.9|43589.3|43415.3|43625.4|43451.2|43581.8|43407.8|0
1626155100000|2021-07-13 05:45:00|43595.4|43421.4|43604.9|43430.9|43618.2|43444|43595.4|43421.4|0
1626155400000|2021-07-13 05:50:00|43606.6|43432.6|43579.9|43405.9|43606.6|43432.6|43579.6|43405.6|0
1626155700000|2021-07-13 05:55:00|43597.2|43423.2|43608.9|43434.9|43608.9|43434.9|43580.2|43406.2|0
1626221400000|2021-07-14 00:10:00|43683.7|43509.3|43781.7|43606.9|43800.7|43625.9|43683.7|43509.3|0
1626221700000|2021-07-14 00:15:00|43778.3|43603.5|43767.3|43592.5|43790.7|43615.9|43740.8|43566.2|0
1626222000000|2021-07-14 00:20:00|43731.3|43556.7|43613.7|43439.5|43731.3|43556.7|43601.5|43427.5|0
1626222300000|2021-07-14 00:25:00|43574.4|43400.4|43528|43354.2|43618.3|43444.1|43528|43354.2|0
1626222600000|2021-07-14 00:30:00|43538.6|43364.8|43616.2|43442|43616.2|43442|43538.6|43364.8|0
1626222900000|2021-07-14 00:35:00|43647.2|43473|43638.7|43464.5|43647.2|43473|43607.5|43433.5|0
1626223200000|2021-07-14 00:40:00|43638.2|43464|43636.4|43462.2|43638.2|43464|43606|43432|0
1626223500000|2021-07-14 00:45:00|43632.7|43458.5|43683.4|43509|43708.4|43534|43625.6|43451.4|0
1626223800000|2021-07-14 00:50:00|43673|43498.6|43677.2|43502.8|43688.5|43514.1|43667.5|43493.1|0
1626224100000|2021-07-14 00:55:00|43679.5|43505.1|43663.3|43488.9|43697.7|43523.3|43659.5|43485.3|0
1626224400000|2021-07-14 01:00:00|43659.5|43485.3|43648.1|43473.9|43672.2|43497.8|43648.1|43473.9|0
1626224700000|2021-07-14 01:05:00|43632.6|43458.4|43635.3|43461.1|43646.5|43472.3|43622|43447.8|0
1626225000000|2021-07-14 01:10:00|43619.4|43445.2|43587.2|43413.2|43623|43448.8|43587.2|43413.2|0
1626225300000|2021-07-14 01:15:00|43592.1|43418.1|43603.4|43429.4|43603.4|43429.4|43587.4|43413.4|0
1626225600000|2021-07-14 01:20:00|43600.2|43426.2|43568.8|43394.8|43600.2|43426.2|43568.8|43394.8|0
1626225900000|2021-07-14 01:25:00|43557.3|43383.5|43587.8|43413.8|43587.8|43413.8|43551.6|43377.8|0
1626226200000|2021-07-14 01:30:00|43603.7|43429.7|43568.2|43394.2|43603.7|43429.7|43568.2|43394.2|0
1626226500000|2021-07-14 01:35:00|43569.4|43395.4|43573.1|43399.1|43581.5|43407.5|43529.4|43355.6|0
1626226800000|2021-07-14 01:40:00|43575.7|43401.7|43553.1|43379.3|43575.7|43401.7|43553.1|43379.3|0
1626227100000|2021-07-14 01:45:00|43562.9|43388.9|43593.1|43419.1|43593.1|43419.1|43557.7|43383.9|0
1626227400000|2021-07-14 01:50:00|43580.6|43406.6|43554.1|43380.3|43586.2|43412.2|43554.1|43380.3|0
1626227700000|2021-07-14 01:55:00|43559.7|43385.9|43615.4|43441.2|43618.4|43444.2|43559.7|43385.9|0
1626228000000|2021-07-14 02:00:00|43664.2|43489.8|43618.8|43444.6|43666.2|43491.8|43615.1|43440.9|0
1626228300000|2021-07-14 02:05:00|43606.2|43432.2|43614.1|43439.9|43624.6|43450.4|43577.1|43403.1|0
1626228600000|2021-07-14 02:10:00|43614.7|43440.5|43597.5|43423.5|43614.9|43440.7|43591.6|43417.6|0
1626228900000|2021-07-14 02:15:00|43604.6|43430.6|43631.6|43457.4|43631.6|43457.4|43598.6|43424.6|0
1626229200000|2021-07-14 02:20:00|43634.3|43460.1|43628.7|43454.5|43634.5|43460.3|43616.3|43442.1|0
1626229500000|2021-07-14 02:25:00|43622|43447.8|43653.9|43479.7|43653.9|43479.7|43622|43447.8|0
1626229800000|2021-07-14 02:30:00|43653.1|43478.9|43682.4|43508|43682.4|43508|43653.1|43478.9|0
1626230100000|2021-07-14 02:35:00|43680.5|43506.1|43647.6|43473.4|43691.2|43516.8|43647.6|43473.4|0
1626230400000|2021-07-14 02:40:00|43648.5|43474.3|43683.8|43509.4|43683.8|43509.4|43648.5|43474.3|0
1626230700000|2021-07-14 02:45:00|43681.3|43506.9|43683.5|43509.1|43683.5|43509.1|43670.6|43496.2|0
1626231000000|2021-07-14 02:50:00|43683.1|43508.7|43674.6|43500.2|43687.7|43513.3|43670.1|43495.7|0
1626231300000|2021-07-14 02:55:00|43668.3|43493.9|43639.2|43465|43668.3|43493.9|43631.6|43457.4|0
1626231600000|2021-07-14 03:00:00|43642.1|43467.9|43621.4|43447.2|43642.4|43468.2|43599.7|43425.7|0
1626231900000|2021-07-14 03:05:00|43623.7|43449.5|43577.2|43403.2|43623.7|43449.5|43577.2|43403.2|0
1626232200000|2021-07-14 03:10:00|43579.2|43405.2|43566.4|43392.4|43588.3|43414.3|43566.3|43392.3|0
1626232500000|2021-07-14 03:15:00|43570.3|43396.3|43608.9|43434.9|43610.3|43436.3|43570.3|43396.3|0
1626232800000|2021-07-14 03:20:00|43607.9|43433.9|43600.9|43426.9|43623.8|43449.6|43600.9|43426.9|0
1626233100000|2021-07-14 03:25:00|43597.8|43423.8|43590.8|43416.8|43603.2|43429.2|43583.2|43409.2|0
1626233400000|2021-07-14 03:30:00|43596.7|43422.7|43574.7|43400.7|43596.9|43422.9|43574.7|43400.7|0
1626233700000|2021-07-14 03:35:00|43587.2|43413.2|43552.7|43378.9|43587.9|43413.9|43552.5|43378.7|0
1626234000000|2021-07-14 03:40:00|43551.4|43377.6|43516.9|43343.1|43552.1|43378.3|43516.9|43343.1|0
1626234300000|2021-07-14 03:45:00|43531.8|43358|43559|43385.2|43564.5|43390.5|43531.8|43358|0
1626234600000|2021-07-14 03:50:00|43571.2|43397.2|43565.2|43391.2|43578.8|43404.8|43565.2|43391.2|0
1626234900000|2021-07-14 03:55:00|43568.3|43394.3|43581.9|43407.9|43589.7|43415.7|43564.8|43390.8|0
1626235200000|2021-07-14 04:00:00|43578.5|43404.5|43573|43399|43594.7|43420.7|43571|43397|0
1626235500000|2021-07-14 04:05:00|43570.5|43396.5|43589.2|43415.2|43603.5|43429.5|43570.5|43396.5|0
1626235800000|2021-07-14 04:10:00|43595.6|43421.6|43576.3|43402.3|43595.6|43421.6|43576.3|43402.3|0
1626236100000|2021-07-14 04:15:00|43564.6|43390.6|43562.3|43388.3|43589.3|43415.3|43560.3|43386.5|0
1626236400000|2021-07-14 04:20:00|43555.3|43381.5|43584.6|43410.6|43585.1|43411.1|43555.3|43381.5|0
1626236700000|2021-07-14 04:25:00|43583.7|43409.7|43587.2|43413.2|43588.6|43414.6|43578.3|43404.3|0
1626237000000|2021-07-14 04:30:00|43595.9|43421.9|43561.3|43387.5|43610.7|43436.7|43546.5|43372.7|0
1626237300000|2021-07-14 04:35:00|43574.4|43400.4|43595.3|43421.3|43597.5|43423.5|43570.3|43396.3|0
1626237600000|2021-07-14 04:40:00|43597.6|43423.6|43592.4|43418.4|43600|43426|43588.1|43414.1|0
1626237900000|2021-07-14 04:45:00|43596.7|43422.7|43615.6|43441.4|43615.6|43441.4|43591|43417|0
1626238200000|2021-07-14 04:50:00|43621.9|43447.7|43637.7|43463.5|43660.6|43486.4|43621.9|43447.7|0
1626238500000|2021-07-14 04:55:00|43635.5|43461.3|43639.4|43465.2|43651.3|43477.1|43634.3|43460.1|0
1626238800000|2021-07-14 05:00:00|43637.2|43463|43634.5|43460.3|43652.1|43477.9|43633|43458.8|0
1626239100000|2021-07-14 05:05:00|43631.7|43457.5|43630.8|43456.6|43632.2|43458|43618.1|43443.9|0
1626239400000|2021-07-14 05:10:00|43640.7|43466.5|43638.4|43464.2|43648.7|43474.5|43637|43462.8|0
1626239700000|2021-07-14 05:15:00|43639.8|43465.6|43619.6|43445.4|43643|43468.8|43619.6|43445.4|0
1626240000000|2021-07-14 05:20:00|43618.3|43444.1|43645|43470.8|43645|43470.8|43618.3|43444.1|0
1626240300000|2021-07-14 05:25:00|43638.6|43464.4|43658.8|43484.6|43668.6|43494.2|43638.6|43464.4|0
1626240600000|2021-07-14 05:30:00|43657.6|43483.4|43657.7|43483.5|43673.5|43499.1|43654.4|43480.2|0
1626240900000|2021-07-14 05:35:00|43678.1|43503.7|43682|43507.6|43682.6|43508.2|43671.1|43496.7|0
1626241200000|2021-07-14 05:40:00|43679.3|43504.9|43731.2|43556.6|43731.2|43556.6|43679.3|43504.9|0
1626241500000|2021-07-14 05:45:00|43732.6|43558|43735.8|43561.2|43741.5|43566.9|43730.4|43555.8|0
1626241800000|2021-07-14 05:50:00|43732.1|43557.5|43706.3|43531.9|43732.1|43557.5|43703|43528.6|0
1626242100000|2021-07-14 05:55:00|43699.9|43525.5|43699|43524.6|43699.9|43525.5|43690.3|43515.9|0
1626307800000|2021-07-15 00:10:00|43468.9|43295.3|43436.5|43263.1|43468.9|43295.3|43398.3|43225.1|0
1626308100000|2021-07-15 00:15:00|43460.7|43287.3|43454.4|43281|43544.9|43371.1|43443.7|43270.3|0
1626308400000|2021-07-15 00:20:00|43458.4|43285|43489|43315.4|43520.2|43346.4|43458.4|43285|0
1626308700000|2021-07-15 00:25:00|43483.2|43309.6|43538.1|43364.3|43542.7|43368.9|43482.5|43308.9|0
1626309000000|2021-07-15 00:30:00|43518.1|43344.3|43532.4|43358.6|43532.4|43358.6|43473.6|43300|0
1626309300000|2021-07-15 00:35:00|43523.8|43350|43460.5|43287.1|43523.8|43350|43458|43284.6|0
1626309600000|2021-07-15 00:40:00|43460.6|43287.2|43448.5|43275.1|43496.1|43322.5|43448.5|43275.1|0
1626309900000|2021-07-15 00:45:00|43455.2|43281.8|43396.8|43223.6|43461|43287.6|43396.8|43223.6|0
1626310200000|2021-07-15 00:50:00|43389.3|43216.1|43418.8|43245.4|43418.8|43245.4|43384.4|43211.2|0
1626310500000|2021-07-15 00:55:00|43411.7|43238.4|43416.9|43243.5|43425.3|43251.9|43382.8|43209.6|0
1626310800000|2021-07-15 01:00:00|43401.6|43228.4|43430.5|43257.1|43430.5|43257.1|43390.9|43217.7|0
1626311100000|2021-07-15 01:05:00|43438.3|43264.9|43460.7|43287.3|43460.7|43287.3|43418.7|43245.3|0
1626311400000|2021-07-15 01:10:00|43465|43291.4|43420.9|43247.5|43465|43291.4|43420.9|43247.5|0
1626311700000|2021-07-15 01:15:00|43429|43255.6|43377.5|43204.3|43429|43255.6|43375.4|43202.2|0
1626312000000|2021-07-15 01:20:00|43390.6|43217.4|43353.6|43180.6|43390.6|43217.4|43349.8|43176.8|0
1626312300000|2021-07-15 01:25:00|43337.1|43164.1|43387.1|43213.9|43387.1|43213.9|43337.1|43164.1|0
1626312600000|2021-07-15 01:30:00|43391.4|43218.2|43413.5|43240.1|43418.1|43244.7|43391.4|43218.2|0
1626312900000|2021-07-15 01:35:00|43397.6|43224.4|43448.9|43275.5|43448.9|43275.5|43397.6|43224.4|0
1626313200000|2021-07-15 01:40:00|43451.6|43278.2|43433.2|43259.8|43454.9|43281.5|43433|43259.6|0
1626313500000|2021-07-15 01:45:00|43434.4|43261|43398.9|43225.7|43434.4|43261|43398.9|43225.7|0
1626313800000|2021-07-15 01:50:00|43402|43228.8|43395.5|43222.3|43405.8|43232.6|43383.1|43209.9|0
1626314100000|2021-07-15 01:55:00|43398|43224.8|43425.1|43251.7|43431.4|43258|43398|43224.8|0
1626314400000|2021-07-15 02:00:00|43418.1|43244.7|43383.7|43210.5|43418.1|43244.7|43383.7|43210.5|0
1626314700000|2021-07-15 02:05:00|43364.4|43191.2|43385.8|43212.6|43386.4|43213.2|43364.4|43191.2|0
1626315000000|2021-07-15 02:10:00|43396|43222.8|43383.6|43210.4|43396|43222.8|43369|43195.8|0
1626315300000|2021-07-15 02:15:00|43371.1|43197.9|43358.1|43185.1|43373|43199.8|43358.1|43185.1|0
1626315600000|2021-07-15 02:20:00|43356.9|43183.9|43330.1|43157.1|43356.9|43183.9|43330.1|43157.1|0
1626315900000|2021-07-15 02:25:00|43323.5|43150.5|43298.6|43125.8|43323.5|43150.5|43298.6|43125.8|0
1626316200000|2021-07-15 02:30:00|43312.2|43139.2|43320|43147|43320|43147|43270|43097.2|0
1626316500000|2021-07-15 02:35:00|43299.4|43126.6|43346.5|43173.5|43346.5|43173.5|43294.5|43121.7|0
1626316800000|2021-07-15 02:40:00|43349.4|43176.4|43335.2|43162.2|43350.1|43177.1|43331|43158|0
1626317100000|2021-07-15 02:45:00|43327.3|43154.3|43318.2|43145.2|43337.1|43164.1|43318.2|43145.2|0
1626317400000|2021-07-15 02:50:00|43323.4|43150.4|43353.5|43180.5|43354.7|43181.7|43321.1|43148.1|0
1626317700000|2021-07-15 02:55:00|43340.2|43167.2|43331.8|43158.8|43343.6|43170.6|43325.4|43152.4|0
1626318000000|2021-07-15 03:00:00|43340.2|43167.2|43346.8|43173.8|43346.8|43173.8|43324.2|43151.2|0
1626318300000|2021-07-15 03:05:00|43333.2|43160.2|43312.5|43139.5|43337.3|43164.3|43312.5|43139.5|0
1626318600000|2021-07-15 03:10:00|43322.7|43149.7|43307.8|43135|43323.9|43150.9|43286.6|43113.8|0
1626318900000|2021-07-15 03:15:00|43298.8|43126|43270.5|43097.7|43303.8|43131|43270.5|43097.7|0
1626319200000|2021-07-15 03:20:00|43278.1|43105.3|43264.5|43091.7|43278.1|43105.3|43251.3|43078.7|0
1626319500000|2021-07-15 03:25:00|43267.6|43094.8|43236|43063.4|43267.6|43094.8|43226.7|43054.1|0
1626319800000|2021-07-15 03:30:00|43235.8|43063.2|43270.2|43097.4|43270.2|43097.4|43233.2|43060.6|0
1626320100000|2021-07-15 03:35:00|43267.4|43094.6|43253.3|43080.7|43268.4|43095.6|43248.6|43076|0
1626320400000|2021-07-15 03:40:00|43240.1|43067.5|43241|43068.4|43244.1|43071.5|43231.2|43058.6|0
1626320700000|2021-07-15 03:45:00|43231.9|43059.3|43220.2|43047.6|43237.5|43064.9|43220.2|43047.6|0
1626321000000|2021-07-15 03:50:00|43219.4|43046.8|43189.9|43017.5|43219.4|43046.8|43189.9|43017.5|0
1626321300000|2021-07-15 03:55:00|43189.2|43016.8|43165.1|42992.7|43202|43029.6|43165|42992.6|0
1626321600000|2021-07-15 04:00:00|43168.6|42996.2|43171.1|42998.7|43187.3|43014.9|43166.8|42994.4|0
1626321900000|2021-07-15 04:05:00|43172.1|42999.7|43179.4|43007|43184.9|43012.5|43166.8|42994.4|0
1626322200000|2021-07-15 04:10:00|43178.5|43006.1|43132.4|42960.2|43181.3|43008.9|43127.9|42955.7|0
1626322500000|2021-07-15 04:15:00|43126.7|42954.5|43120.8|42948.6|43126.7|42954.5|43114.8|42942.6|0
1626322800000|2021-07-15 04:20:00|43110.1|42938.1|43111.3|42939.1|43126.1|42953.9|43108.2|42936.2|0
1626323100000|2021-07-15 04:25:00|43114.7|42942.5|43110.9|42938.9|43123.2|42951|43109.5|42937.5|0
1626323400000|2021-07-15 04:30:00|43110.8|42938.8|43117.3|42945.1|43129.3|42957.1|43104.8|42932.8|0
1626323700000|2021-07-15 04:35:00|43120.2|42948|43113.8|42941.6|43127|42954.8|43113.8|42941.6|0
1626324000000|2021-07-15 04:40:00|43114.2|42942|43109.7|42937.7|43114.2|42942|43098.7|42926.7|0
1626324300000|2021-07-15 04:45:00|43103.8|42931.8|43102.6|42930.6|43109.9|42937.9|43092.3|42920.3|0
1626324600000|2021-07-15 04:50:00|43107.7|42935.7|43115.5|42943.3|43135.1|42962.9|43105.6|42933.6|0
1626324900000|2021-07-15 04:55:00|43081.6|42909.6|43083.9|42911.9|43097.1|42925.1|43073.9|42901.9|0
1626325200000|2021-07-15 05:00:00|43086.4|42914.4|43066.8|42894.8|43087.1|42915.1|43066.8|42894.8|0
1626325500000|2021-07-15 05:05:00|43068.9|42896.9|43081.9|42909.9|43093.9|42921.9|43061.3|42889.3|0
1626325800000|2021-07-15 05:10:00|43083.7|42911.7|43170|42997.6|43170|42997.6|43083.7|42911.7|0
1626326100000|2021-07-15 05:15:00|43155.6|42983.4|43144.5|42972.3|43160.6|42988.4|43122.6|42950.4|0
1626326400000|2021-07-15 05:20:00|43143.7|42971.5|43110.7|42938.7|43147.7|42975.5|43110.7|42938.7|0
1626326700000|2021-07-15 05:25:00|43113.4|42941.2|43091.4|42919.4|43138|42965.8|43091.4|42919.4|0
1626327000000|2021-07-15 05:30:00|43086.5|42914.5|43078.1|42906.1|43101.9|42929.9|43078.1|42906.1|0
1626327300000|2021-07-15 05:35:00|43083.1|42911.1|43058.2|42886.4|43083.1|42911.1|43057|42885.2|0
1626327600000|2021-07-15 05:40:00|43050.1|42878.3|43022.3|42850.5|43053.8|42882|43022.3|42850.5|0
1626327900000|2021-07-15 05:45:00|43027.3|42855.5|42987.6|42816|43027.3|42855.5|42987.6|42816|0
1626328200000|2021-07-15 05:50:00|42981.3|42809.7|43015.8|42844|43020.4|42848.6|42981.3|42809.7|0
1626328500000|2021-07-15 05:55:00|42999.6|42828|43017|42845.2|43043.5|42871.7|42991.8|42820.2|0
1626394200000|2021-07-16 00:10:00|43215.6|43043|43228.5|43055.9|43240.7|43068.1|43215.6|43043|0
1626394500000|2021-07-16 00:15:00|43251.8|43079.2|43291.8|43119|43356.2|43183.2|43251.8|43079.2|0
1626394800000|2021-07-16 00:20:00|43301.3|43128.5|43303.8|43131|43336.5|43163.5|43286.3|43113.5|0
1626395100000|2021-07-16 00:25:00|43296.4|43123.6|43293.8|43121|43296.4|43123.6|43271.5|43098.7|0
1626395400000|2021-07-16 00:30:00|43302.7|43129.9|43289.4|43116.6|43302.7|43129.9|43273.3|43100.5|0
1626395700000|2021-07-16 00:35:00|43293|43120.2|43298.1|43125.3|43344.6|43171.6|43293|43120.2|0
1626396000000|2021-07-16 00:40:00|43282.1|43109.3|43248.3|43075.7|43282.1|43109.3|43236.7|43064.1|0
1626396300000|2021-07-16 00:45:00|43249.7|43077.1|43235.7|43063.1|43255.5|43082.9|43234.5|43061.9|0
1626396600000|2021-07-16 00:50:00|43250.4|43077.8|43231.2|43058.6|43250.4|43077.8|43200.1|43027.7|0
1626396900000|2021-07-16 00:55:00|43209.1|43036.7|43200|43027.6|43224.1|43051.5|43191.1|43018.7|0
1626397200000|2021-07-16 01:00:00|43195.6|43023.2|43132.2|42960|43195.6|43023.2|43132.2|42960|0
1626397500000|2021-07-16 01:05:00|43163.3|42990.9|43170|42997.6|43170|42997.6|43126.3|42954.1|0
1626397800000|2021-07-16 01:10:00|43180|43007.6|43155.5|42983.3|43180|43007.6|43155.5|42983.3|0
1626398100000|2021-07-16 01:15:00|43157.3|42985.1|43188.9|43016.5|43205|43032.6|43150|42977.8|0
1626398400000|2021-07-16 01:20:00|43193.7|43021.3|43225.1|43052.5|43229.9|43057.3|43186.1|43013.7|0
1626398700000|2021-07-16 01:25:00|43221.5|43048.9|43251.1|43078.5|43262.2|43089.4|43221.5|43048.9|0
1626399000000|2021-07-16 01:30:00|43251.3|43078.7|43267.5|43094.7|43291.8|43119|43251.3|43078.7|0
1626399300000|2021-07-16 01:35:00|43274.1|43101.3|43269|43096.2|43295.4|43122.6|43269|43096.2|0
1626399600000|2021-07-16 01:40:00|43266.6|43093.8|43278.6|43105.8|43280.2|43107.4|43252|43079.4|0
1626399900000|2021-07-16 01:45:00|43274|43101.2|43284.1|43111.3|43297.2|43124.4|43270.3|43097.5|0
1626400200000|2021-07-16 01:50:00|43287.7|43114.9|43248.9|43076.3|43287.7|43114.9|43247.7|43075.1|0
1626400500000|2021-07-16 01:55:00|43246|43073.4|43208|43035.6|43246|43073.4|43208|43035.6|0
1626400800000|2021-07-16 02:00:00|43211.8|43039.2|43178.8|43006.4|43211.8|43039.2|43159.8|42987.6|0
1626401100000|2021-07-16 02:05:00|43177.9|43005.5|43184.7|43012.3|43188.4|43016|43164.8|42992.4|0
1626401400000|2021-07-16 02:10:00|43178.3|43005.9|43180.1|43007.7|43189.8|43017.4|43165.8|42993.4|0
1626401700000|2021-07-16 02:15:00|43175.2|43002.8|43210.2|43037.8|43215.6|43043|43175.2|43002.8|0
1626402000000|2021-07-16 02:20:00|43215.5|43042.9|43225.7|43053.1|43237.7|43065.1|43215.5|43042.9|0
1626402300000|2021-07-16 02:25:00|43226.9|43054.3|43267|43094.2|43267|43094.2|43226.9|43054.3|0
1626402600000|2021-07-16 02:30:00|43260.5|43087.9|43257.2|43084.6|43267.7|43094.9|43239.6|43067|0
1626402900000|2021-07-16 02:35:00|43260.9|43088.3|43249.3|43076.7|43260.9|43088.3|43245.3|43072.7|0
1626403200000|2021-07-16 02:40:00|43252.3|43079.7|43261.4|43088.7|43266.6|43093.8|43247.7|43075.1|0
1626403500000|2021-07-16 02:45:00|43256.5|43083.9|43265.6|43092.8|43274.6|43101.8|43255.4|43082.8|0
1626403800000|2021-07-16 02:50:00|43265.7|43092.9|43244.5|43071.9|43267.4|43094.6|43244.5|43071.9|0
1626404100000|2021-07-16 02:55:00|43239.5|43066.9|43211.8|43039.2|43239.5|43066.9|43197.9|43025.5|0
1626404400000|2021-07-16 03:00:00|43220.5|43047.9|43161.2|42988.9|43220.5|43047.9|43161.2|42988.9|0
1626404700000|2021-07-16 03:05:00|43164.5|42992.1|43138.1|42965.9|43164.5|42992.1|43133.8|42961.6|0
1626405000000|2021-07-16 03:10:00|43145.6|42973.4|43166.5|42994.1|43181.8|43009.4|43145.6|42973.4|0
1626405300000|2021-07-16 03:15:00|43156.1|42983.9|43144.8|42972.6|43158.4|42986.2|43133.9|42961.7|0
1626405600000|2021-07-16 03:20:00|43133.5|42961.3|43131.1|42958.9|43140.2|42968|43123|42950.8|0
1626405900000|2021-07-16 03:25:00|43132.1|42959.9|43197.3|43024.9|43222.7|43050.1|43132.1|42959.9|0
1626406200000|2021-07-16 03:30:00|43206|43033.6|43219.9|43047.3|43219.9|43047.3|43187.1|43014.7|0
1626406500000|2021-07-16 03:35:00|43202.7|43030.3|43208.7|43036.3|43222.2|43049.6|43193.4|43021|0
1626406800000|2021-07-16 03:40:00|43208.2|43035.8|43194.2|43021.8|43212.8|43040.2|43185.5|43013.1|0
1626407100000|2021-07-16 03:45:00|43199.3|43026.9|43193.7|43021.3|43199.3|43026.9|43182.8|43010.4|0
1626407400000|2021-07-16 03:50:00|43192.2|43019.8|43196.9|43024.5|43218.1|43045.5|43192.2|43019.8|0
1626407700000|2021-07-16 03:55:00|43184.5|43012.1|43209.3|43036.9|43209.3|43036.9|43176.2|43003.8|0
1626408000000|2021-07-16 04:00:00|43212.8|43040.2|43232.4|43059.8|43241.9|43069.3|43212.8|43040.2|0
1626408300000|2021-07-16 04:05:00|43224.7|43052.1|43229.7|43057.1|43229.7|43057.1|43205.9|43033.5|0
1626408600000|2021-07-16 04:10:00|43226.5|43053.9|43191.6|43019.2|43226.5|43053.9|43189.7|43017.3|0
1626408900000|2021-07-16 04:15:00|43192.9|43020.5|43182.8|43010.4|43203.3|43030.9|43178.6|43006.2|0
1626409200000|2021-07-16 04:20:00|43181.9|43009.5|43194.3|43021.9|43196|43023.6|43164.3|42991.9|0
1626409500000|2021-07-16 04:25:00|43191.1|43018.7|43241|43068.4|43241|43068.4|43191.1|43018.7|0
1626409800000|2021-07-16 04:30:00|43245.2|43072.6|43268.9|43096.1|43273.3|43100.5|43232|43059.4|0
1626410100000|2021-07-16 04:35:00|43285.6|43112.8|43280.2|43107.4|43291.5|43118.7|43264.7|43091.9|0
1626410400000|2021-07-16 04:40:00|43279.3|43106.5|43298.4|43125.6|43310.9|43138.1|43279.3|43106.5|0
1626410700000|2021-07-16 04:45:00|43304.7|43131.9|43301.3|43128.5|43314.8|43141.8|43295.4|43122.6|0
1626411000000|2021-07-16 04:50:00|43285.2|43112.4|43270.4|43097.6|43287.9|43115.1|43270.4|43097.6|0
1626411300000|2021-07-16 04:55:00|43266.6|43093.8|43247.6|43075|43270.7|43097.9|43247.6|43075|0
1626411600000|2021-07-16 05:00:00|43248|43075.4|43254.3|43081.7|43261.6|43088.8|43248|43075.4|0
1626411900000|2021-07-16 05:05:00|43250.7|43078.1|43251|43078.4|43264.7|43091.9|43243.9|43071.3|0
1626412200000|2021-07-16 05:10:00|43257|43084.4|43294.6|43121.8|43301.3|43128.5|43257|43084.4|0
1626412500000|2021-07-16 05:15:00|43287.7|43114.9|43290.6|43117.8|43307.2|43134.4|43287.7|43114.9|0
1626412800000|2021-07-16 05:20:00|43292.6|43119.8|43268.4|43095.6|43295.3|43122.5|43268.4|43095.6|0
1626413100000|2021-07-16 05:25:00|43275.6|43102.8|43249|43076.4|43275.6|43102.8|43249|43076.4|0
1626413400000|2021-07-16 05:30:00|43245.4|43072.8|43256.1|43083.5|43272.4|43099.6|43245.4|43072.8|0
1626413700000|2021-07-16 05:35:00|43259.8|43087.2|43282.1|43109.3|43282.1|43109.3|43253.8|43081.2|0
1626414000000|2021-07-16 05:40:00|43280.6|43107.8|43303|43130.2|43303|43130.2|43276.4|43103.6|0
1626414300000|2021-07-16 05:45:00|43304.7|43131.9|43294.3|43121.5|43315.3|43142.3|43294.3|43121.5|0
1626414600000|2021-07-16 05:50:00|43301.9|43129.1|43374.1|43200.9|43382.1|43208.9|43300|43127.2|0
1626414900000|2021-07-16 05:55:00|43364.2|43191|43329.1|43156.1|43364.2|43191|43297.7|43124.9|0
1626653400000|2021-07-19 00:10:00|43739.6|43565|43689|43514.6|43787.5|43612.7|43689|43514.6|0
1626653700000|2021-07-19 00:15:00|43729.3|43554.7|43840.4|43665.4|43840.4|43665.4|43694.5|43520.1|0
1626654000000|2021-07-19 00:20:00|43848.3|43673.3|43920.4|43745|43920.4|43745|43832|43657|0
1626654300000|2021-07-19 00:25:00|43899.7|43724.5|43917.6|43742.2|43955.5|43780.1|43875.9|43700.7|0
1626654600000|2021-07-19 00:30:00|43883.2|43708|43901.4|43726.2|43912.8|43737.4|43862.9|43687.7|0
1626654900000|2021-07-19 00:35:00|43893.2|43718|43856.8|43681.8|43910.1|43734.9|43821.3|43646.3|0
1626655200000|2021-07-19 00:40:00|43867.1|43691.9|43865.6|43690.4|43882.3|43707.1|43865.6|43690.4|0
1626655500000|2021-07-19 00:45:00|43864.9|43689.7|43770.8|43596|43872.1|43696.9|43713.4|43538.8|0
1626655800000|2021-07-19 00:50:00|43771.8|43597|43749.1|43574.5|43786.2|43611.4|43722.9|43548.3|0
1626656100000|2021-07-19 00:55:00|43758.3|43583.7|43777.9|43603.1|43800.6|43625.8|43758.3|43583.7|0
1626656400000|2021-07-19 01:00:00|43774.5|43599.7|43879.2|43704|43879.2|43704|43774.5|43599.7|0
1626656700000|2021-07-19 01:05:00|43886.6|43711.4|43867|43691.8|43915.2|43739.8|43837.3|43662.3|0
1626657000000|2021-07-19 01:10:00|43865.9|43690.7|43906.1|43730.9|43906.1|43730.9|43865.9|43690.7|0
1626657300000|2021-07-19 01:15:00|43909|43733.8|43898.8|43723.6|43915.2|43739.8|43898.8|43723.6|0
1626657600000|2021-07-19 01:20:00|43909.4|43734.2|43900.2|43725|43913.2|43737.8|43900.2|43725|0
1626657900000|2021-07-19 01:25:00|43899.2|43724|43909.8|43734.6|43919|43743.6|43883.1|43707.9|0
1626658200000|2021-07-19 01:30:00|43920.4|43745|43926.6|43751.2|43936.2|43760.8|43909.6|43734.4|0
1626658500000|2021-07-19 01:35:00|43926.2|43750.8|43918.9|43743.5|43926.2|43750.8|43909.9|43734.7|0
1626658800000|2021-07-19 01:40:00|43910.9|43735.7|43904.2|43729|43919.9|43744.5|43904.2|43729|0
1626659100000|2021-07-19 01:45:00|43906.4|43731.2|43952.2|43776.8|43952.2|43776.8|43906.4|43731.2|0
1626659400000|2021-07-19 01:50:00|43937.4|43762|44014|43838.2|44014|43838.2|43932.7|43757.3|0
1626659700000|2021-07-19 01:55:00|44018|43842.2|44002.4|43826.8|44018|43842.2|44002.4|43826.8|0
1626660000000|2021-07-19 02:00:00|44044.8|43869|44107.1|43931.1|44117.6|43941.4|44044.8|43869|0
1626660300000|2021-07-19 02:05:00|44117.9|43941.7|44139.4|43963.2|44139.4|43963.2|44113.3|43937.1|0
1626660600000|2021-07-19 02:10:00|44134.2|43958|44129.9|43953.7|44141.9|43965.7|44116.6|43940.4|0
1626660900000|2021-07-19 02:15:00|44132.1|43955.9|44145.4|43969.2|44150.6|43974.4|44132.1|43955.9|0
1626661200000|2021-07-19 02:20:00|44153.8|43977.6|44163.4|43987|44178.9|44002.5|44144.7|43968.5|0
1626661500000|2021-07-19 02:25:00|44168.5|43992.1|44176.1|43999.7|44215.2|44038.6|44139.6|43963.4|0
1626661800000|2021-07-19 02:30:00|44182.1|44005.7|44185.3|44008.9|44187.1|44010.7|44167.9|43991.5|0
1626662100000|2021-07-19 02:35:00|44177|44000.6|44166.1|43989.7|44182.7|44006.3|44154|43977.8|0
1626662400000|2021-07-19 02:40:00|44165.7|43989.3|44193.9|44017.5|44193.9|44017.5|44165.7|43989.3|0
1626662700000|2021-07-19 02:45:00|44201.8|44025.4|44235.8|44059.2|44244.5|44067.9|44201.8|44025.4|0
1626663000000|2021-07-19 02:50:00|44233.7|44057.1|44254.9|44078.3|44266|44089.2|44233.7|44057.1|0
1626663300000|2021-07-19 02:55:00|44256|44079.4|44239|44062.4|44266.3|44089.5|44239|44062.4|0
1626663600000|2021-07-19 03:00:00|44244.8|44068.2|44219.9|44043.3|44244.8|44068.2|44216.9|44040.3|0
1626663900000|2021-07-19 03:05:00|44223.8|44047.2|44223.4|44046.8|44240.8|44064.2|44223.4|44046.8|0
1626664200000|2021-07-19 03:10:00|44222.1|44045.5|44189.5|44013.1|44225.8|44049.2|44189.5|44013.1|0
1626664500000|2021-07-19 03:15:00|44196|44019.6|44192.2|44015.8|44196.5|44020.1|44189.7|44013.3|0
1626664800000|2021-07-19 03:20:00|44189.8|44013.4|44180.8|44004.4|44193.2|44016.8|44151.1|43974.9|0
1626665100000|2021-07-19 03:25:00|44181.1|44004.7|44154.3|43978.1|44181.9|44005.5|44146.1|43969.9|0
1626665400000|2021-07-19 03:30:00|44147.6|43971.4|44173.3|43996.9|44173.3|43996.9|44147.6|43971.4|0
1626665700000|2021-07-19 03:35:00|44173|43996.6|44178.6|44002.2|44178.6|44002.2|44162.8|43986.6|0
1626666000000|2021-07-19 03:40:00|44190.2|44013.8|44178.2|44001.8|44193.5|44017.1|44178.2|44001.8|0
1626666300000|2021-07-19 03:45:00|44177.1|44000.7|44160.1|43983.9|44177.1|44000.7|44154.9|43978.7|0
1626666600000|2021-07-19 03:50:00|44158.8|43982.6|44163.6|43987.2|44173.9|43997.5|44143.5|43967.3|0
1626666900000|2021-07-19 03:55:00|44176.9|44000.5|44184.3|44007.9|44198.8|44022.4|44175|43998.6|0
1626667200000|2021-07-19 04:00:00|44172.6|43996.2|44147.4|43971.2|44172.6|43996.2|44147.4|43971.2|0
1626667500000|2021-07-19 04:05:00|44139.3|43963.1|44169.1|43992.7|44169.1|43992.7|44139.3|43963.1|0
1626667800000|2021-07-19 04:10:00|44155.8|43979.6|44175.2|43998.8|44175.2|43998.8|44155.8|43979.6|0
1626668100000|2021-07-19 04:15:00|44172.5|43996.1|44179.9|44003.5|44184.5|44008.1|44168.3|43991.9|0
1626668400000|2021-07-19 04:20:00|44174.3|43997.9|44194.3|44017.9|44197.6|44021.2|44174.3|43997.9|0
1626668700000|2021-07-19 04:25:00|44201|44024.6|44205.2|44028.8|44211.8|44035.4|44201|44024.6|0
1626669000000|2021-07-19 04:30:00|44205.1|44028.7|44218.6|44042|44218.6|44042|44198.3|44021.9|0
1626669300000|2021-07-19 04:35:00|44218.9|44042.3|44192.4|44016|44218.9|44042.3|44192.4|44016|0
1626669600000|2021-07-19 04:40:00|44190.9|44014.5|44145.3|43969.1|44197.5|44021.1|44145.3|43969.1|0
1626669900000|2021-07-19 04:45:00|44150.1|43973.9|44148.8|43972.6|44150.1|43973.9|44132.6|43956.4|0
1626670200000|2021-07-19 04:50:00|44137.2|43961|44140.2|43964|44155.8|43979.6|44137.2|43961|0
1626670500000|2021-07-19 04:55:00|44146.5|43970.3|44125.6|43949.4|44156.5|43980.3|44116.4|43940.2|0
1626670800000|2021-07-19 05:00:00|44131.3|43955.1|44173.8|43997.4|44173.8|43997.4|44127|43950.8|0
1626671100000|2021-07-19 05:05:00|44170.8|43994.4|44194.6|44018.2|44205.5|44029.1|44170.8|43994.4|0
1626671400000|2021-07-19 05:10:00|44187.6|44011.2|44198.8|44022.4|44201.8|44025.4|44186.7|44010.3|0
1626671700000|2021-07-19 05:15:00|44192.5|44016.1|44202.2|44025.8|44214.6|44038|44178.3|44001.9|0
1626672000000|2021-07-19 05:20:00|44205.9|44029.5|44207|44030.6|44207|44030.6|44192.1|44015.7|0
1626672300000|2021-07-19 05:25:00|44222.7|44046.1|44216|44039.4|44224.7|44048.1|44208.9|44032.5|0
1626672600000|2021-07-19 05:30:00|44196.1|44019.7|44211.5|44035.1|44211.5|44035.1|44196|44019.6|0
1626672900000|2021-07-19 05:35:00|44201.9|44025.5|44219.7|44043.1|44219.7|44043.1|44197.2|44020.8|0
1626673200000|2021-07-19 05:40:00|44223.3|44046.7|44193.8|44017.4|44229.1|44052.5|44193.8|44017.4|0
1626673500000|2021-07-19 05:45:00|44193.7|44017.3|44168.6|43992.2|44193.7|44017.3|44167.2|43990.8|0
1626673800000|2021-07-19 05:50:00|44167.9|43991.5|44174.1|43997.7|44193.7|44017.3|44164.6|43988.2|0
1626674100000|2021-07-19 05:55:00|44174|43997.6|44170|43993.6|44190.1|44013.7|44153|43976.8|0
1626739800000|2021-07-20 00:10:00|44128.2|43952|44000.4|43824.8|44128.2|43952|44000.4|43824.8|0
1626740100000|2021-07-20 00:15:00|44009.6|43834|44103.5|43927.5|44103.5|43927.5|43950.2|43774.8|0
1626740400000|2021-07-20 00:20:00|44135.1|43958.9|44192.9|44016.5|44192.9|44016.5|44122|43945.8|0
1626740700000|2021-07-20 00:25:00|44176.2|43999.8|44251.2|44074.6|44261.8|44085.2|44176.2|43999.8|0
1626741000000|2021-07-20 00:30:00|44251.9|44075.3|44255.5|44078.9|44278.7|44101.9|44251.9|44075.3|0
1626741300000|2021-07-20 00:35:00|44251.3|44074.7|44261.8|44085.2|44291.4|44114.6|44251.3|44074.7|0
1626741600000|2021-07-20 00:40:00|44277.5|44100.7|44276.4|44099.6|44331.8|44154.8|44276.4|44099.6|0
1626741900000|2021-07-20 00:45:00|44302|44125.2|44340.2|44163.2|44358.9|44181.9|44302|44125.2|0
1626742200000|2021-07-20 00:50:00|44352.4|44175.4|44330|44153|44352.4|44175.4|44314.5|44137.5|0
1626742500000|2021-07-20 00:55:00|44323.5|44146.5|44307.3|44130.5|44339|44162|44303.2|44126.4|0
1626742800000|2021-07-20 01:00:00|44309.2|44132.4|44283.3|44106.5|44314.2|44137.2|44283.3|44106.5|0
1626743100000|2021-07-20 01:05:00|44277.2|44100.4|44273.8|44097|44286.2|44109.4|44267.2|44090.4|0
1626743400000|2021-07-20 01:10:00|44272.8|44096|44311.6|44134.8|44322.8|44145.8|44268.5|44091.7|0
1626743700000|2021-07-20 01:15:00|44293.1|44116.3|44283.3|44106.5|44299.5|44122.7|44266.3|44089.5|0
1626744000000|2021-07-20 01:20:00|44309.5|44132.7|44331.3|44154.3|44344.5|44167.5|44306.8|44130|0
1626744300000|2021-07-20 01:25:00|44349.7|44172.7|44326.8|44149.8|44349.7|44172.7|44321|44144|0
1626744600000|2021-07-20 01:30:00|44338.6|44161.6|44338.6|44161.6|44341.3|44164.3|44324.4|44147.4|0
1626744900000|2021-07-20 01:35:00|44336.8|44159.8|44381.7|44204.5|44381.7|44204.5|44314.4|44137.4|0
1626745200000|2021-07-20 01:40:00|44362.9|44185.9|44392.1|44214.9|44404.3|44227.1|44362.9|44185.9|0
1626745500000|2021-07-20 01:45:00|44380.4|44203.2|44387.3|44210.1|44418.8|44241.4|44377.4|44200.2|0
1626745800000|2021-07-20 01:50:00|44365.8|44188.6|44424.4|44247|44424.4|44247|44360.2|44183.2|0
1626746100000|2021-07-20 01:55:00|44423.3|44245.9|44386.5|44209.3|44423.3|44245.9|44386.5|44209.3|0
1626746400000|2021-07-20 02:00:00|44386.2|44209|44264.6|44087.8|44386.2|44209|44264.6|44087.8|0
1626746700000|2021-07-20 02:05:00|44263.5|44086.7|44260.4|44083.8|44271.1|44094.3|44243.6|44067|0
1626747000000|2021-07-20 02:10:00|44273.5|44096.7|44294.2|44117.4|44330.3|44153.3|44273.5|44096.7|0
1626747300000|2021-07-20 02:15:00|44303.1|44126.3|44242.4|44065.8|44303.1|44126.3|44242.4|44065.8|0
1626747600000|2021-07-20 02:20:00|44245.4|44068.8|44259.2|44082.6|44259.2|44082.6|44231|44054.4|0
1626747900000|2021-07-20 02:25:00|44271.6|44094.8|44294.2|44117.4|44327|44150|44271.6|44094.8|0
1626748200000|2021-07-20 02:30:00|44285.7|44108.9|44320.4|44143.4|44327.8|44150.8|44285.7|44108.9|0
1626748500000|2021-07-20 02:35:00|44301.8|44125|44285.6|44108.8|44301.8|44125|44283.4|44106.6|0
1626748800000|2021-07-20 02:40:00|44286.5|44109.7|44329.4|44152.4|44329.4|44152.4|44286.5|44109.7|0
1626749100000|2021-07-20 02:45:00|44335.4|44158.4|44311.3|44134.5|44336.4|44159.4|44311.3|44134.5|0
1626749400000|2021-07-20 02:50:00|44282.1|44105.3|44303.7|44126.9|44303.7|44126.9|44282.1|44105.3|0
1626749700000|2021-07-20 02:55:00|44304.1|44127.3|44329.9|44152.9|44347.3|44170.3|44304.1|44127.3|0
1626750000000|2021-07-20 03:00:00|44325.4|44148.4|44387.9|44210.7|44390.8|44213.6|44325.4|44148.4|0
1626750300000|2021-07-20 03:05:00|44406.7|44229.5|44386.2|44209|44409|44231.8|44386.2|44209|0
1626750600000|2021-07-20 03:10:00|44384.8|44207.6|44396.8|44219.6|44408.4|44231.2|44384.8|44207.6|0
1626750900000|2021-07-20 03:15:00|44380.9|44203.7|44378.9|44201.7|44404.2|44227|44374.5|44197.3|0
1626751200000|2021-07-20 03:20:00|44359.5|44182.5|44349.4|44172.4|44361.2|44184.2|44331.2|44154.2|0
1626751500000|2021-07-20 03:25:00|44343.7|44166.7|44348.7|44171.7|44357|44180|44325|44148|0
1626751800000|2021-07-20 03:30:00|44328.6|44151.6|44343.2|44166.2|44358.2|44181.2|44328.6|44151.6|0
1626752100000|2021-07-20 03:35:00|44329|44152|44329.6|44152.6|44331|44154|44310.5|44133.7|0
1626752400000|2021-07-20 03:40:00|44324|44147|44357.8|44180.8|44357.8|44180.8|44307.1|44130.3|0
1626752700000|2021-07-20 03:45:00|44359.9|44182.9|44345.9|44168.9|44375|44197.8|44342|44165|0
1626753000000|2021-07-20 03:50:00|44344.9|44167.9|44347.7|44170.7|44347.7|44170.7|44324.8|44147.8|0
1626753300000|2021-07-20 03:55:00|44370.2|44193|44325.3|44148.3|44370.2|44193|44321|44144|0
1626753600000|2021-07-20 04:00:00|44321.7|44144.7|44373.8|44196.6|44373.8|44196.6|44317.6|44140.6|0
1626753900000|2021-07-20 04:05:00|44355.1|44178.1|44348.5|44171.5|44361.5|44184.5|44339|44162|0
1626754200000|2021-07-20 04:10:00|44340.8|44163.8|44338.5|44161.5|44343.9|44166.9|44332.5|44155.5|0
1626754500000|2021-07-20 04:15:00|44343.1|44166.1|44314.4|44137.4|44343.1|44166.1|44313.6|44136.6|0
1626754800000|2021-07-20 04:20:00|44299.4|44122.6|44302.4|44125.6|44305.1|44128.3|44282.8|44106|0
1626755100000|2021-07-20 04:25:00|44294|44117.2|44312|44135.2|44312|44135.2|44284.5|44107.7|0
1626755400000|2021-07-20 04:30:00|44316|44139|44297.3|44120.5|44327.5|44150.5|44288.1|44111.3|0
1626755700000|2021-07-20 04:35:00|44304.1|44127.3|44278.8|44102|44304.1|44127.3|44278.8|44102|0
1626756000000|2021-07-20 04:40:00|44265.8|44089|44288.4|44111.6|44288.4|44111.6|44255.3|44078.7|0
1626756300000|2021-07-20 04:45:00|44286.9|44110.1|44294|44117.2|44296.7|44119.9|44277.6|44100.8|0
1626756600000|2021-07-20 04:50:00|44308.7|44131.9|44318.2|44141.2|44332|44155|44308.7|44131.9|0
1626756900000|2021-07-20 04:55:00|44315.3|44138.3|44311.9|44135.1|44324.8|44147.8|44305.7|44128.9|0
1626757200000|2021-07-20 05:00:00|44312.6|44135.8|44306.4|44129.6|44313.6|44136.6|44277.6|44100.8|0
1626757500000|2021-07-20 05:05:00|44291.4|44114.6|44316.7|44139.7|44316.7|44139.7|44291.4|44114.6|0
1626757800000|2021-07-20 05:10:00|44320.2|44143.2|44340.2|44163.2|44340.2|44163.2|44312.2|44135.4|0
1626758100000|2021-07-20 05:15:00|44342.2|44165.2|44373.1|44195.9|44373.1|44195.9|44329.1|44152.1|0
1626758400000|2021-07-20 05:20:00|44387.3|44210.1|44400.3|44223.1|44400.3|44223.1|44381.1|44203.9|0
1626758700000|2021-07-20 05:25:00|44403.3|44226.1|44429.1|44251.7|44429.1|44251.7|44403.3|44226.1|0
1626759000000|2021-07-20 05:30:00|44430.3|44252.9|44436.1|44258.7|44451.5|44274.1|44430.3|44252.9|0
1626759300000|2021-07-20 05:35:00|44433.1|44255.7|44473.2|44295.6|44473.2|44295.6|44433.1|44255.7|0
1626759600000|2021-07-20 05:40:00|44467.8|44290.2|44467|44289.4|44473|44295.4|44460.3|44282.9|0
1626759900000|2021-07-20 05:45:00|44463.3|44285.9|44478.5|44300.9|44489.2|44311.6|44462.5|44285.1|0
1626760200000|2021-07-20 05:50:00|44484|44306.4|44497.7|44320.1|44506.7|44329.1|44484|44306.4|0
1626760500000|2021-07-20 05:55:00|44494.1|44316.5|44508.9|44331.3|44511.5|44333.9|44492.4|44314.8|0
1626826200000|2021-07-21 00:10:00|44947.3|44767.9|44941.5|44762.1|44952.5|44773.1|44911.4|44732.2|0
1626826500000|2021-07-21 00:15:00|44986.3|44806.7|44931.8|44752.4|44998.1|44818.5|44931.8|44752.4|0
1626826800000|2021-07-21 00:20:00|44941.1|44761.7|44881.9|44702.7|44967.1|44787.5|44868|44688.8|0
1626827100000|2021-07-21 00:25:00|44862|44683|44954.2|44774.8|44954.2|44774.8|44862|44683|0
1626827400000|2021-07-21 00:30:00|44937.5|44758.1|44926.9|44747.5|44953.6|44774.2|44908.4|44729.2|0
1626827700000|2021-07-21 00:35:00|44907.3|44728.1|44972.8|44793.2|44972.8|44793.2|44907.3|44728.1|0
1626828000000|2021-07-21 00:40:00|44992.1|44812.5|44984.5|44804.9|44997.9|44818.3|44969.9|44790.3|0
1626828300000|2021-07-21 00:45:00|44987|44807.4|44982.8|44803.2|45021.4|44841.6|44975.4|44795.8|0
1626828600000|2021-07-21 00:50:00|44963.8|44784.4|44950.1|44770.7|44980.5|44800.9|44950.1|44770.7|0
1626828900000|2021-07-21 00:55:00|44957|44777.6|44974.8|44795.2|44988.9|44809.3|44957|44777.6|0
1626829200000|2021-07-21 01:00:00|44980.3|44800.7|44993.6|44814|44993.6|44814|44941|44761.6|0
1626829500000|2021-07-21 01:05:00|44987.2|44807.6|44983.7|44804.1|45006|44826.4|44982.5|44802.9|0
1626829800000|2021-07-21 01:10:00|44986.3|44806.7|45004.6|44825|45004.6|44825|44986.3|44806.7|0
1626830100000|2021-07-21 01:15:00|45008.5|44828.9|44982|44802.4|45019.3|44839.5|44982|44802.4|0
1626830400000|2021-07-21 01:20:00|44988.1|44808.5|45113.6|44933.6|45113.6|44933.6|44988.1|44808.5|0
1626830700000|2021-07-21 01:25:00|45108.3|44928.3|45046.9|44867.1|45123.2|44943|45046.9|44867.1|0
1626831000000|2021-07-21 01:30:00|45036.5|44856.7|44993.1|44813.5|45037.8|44858|44983.1|44803.5|0
1626831300000|2021-07-21 01:35:00|44988.4|44808.8|45008.6|44829|45023.1|44843.3|44988.4|44808.8|0
1626831600000|2021-07-21 01:40:00|45004.1|44824.5|45016.3|44836.5|45049.4|44869.6|45004.1|44824.5|0
1626831900000|2021-07-21 01:45:00|45011.8|44832.2|45006.3|44826.7|45033.9|44854.1|44990.4|44810.8|0
1626832200000|2021-07-21 01:50:00|45009|44829.4|45009.2|44829.6|45025.6|44845.8|44993.8|44814.2|0
1626832500000|2021-07-21 01:55:00|45011.1|44831.5|44990.3|44810.7|45011.1|44831.5|44936|44756.6|0
1626832800000|2021-07-21 02:00:00|44983|44803.4|44987.5|44807.9|44995.4|44815.8|44968.2|44788.6|0
1626833100000|2021-07-21 02:05:00|44991.1|44811.5|44994.7|44815.1|45030|44850.2|44982.9|44803.3|0
1626833400000|2021-07-21 02:10:00|45017.8|44838|45037.4|44857.6|45037.4|44857.6|45003|44823.4|0
1626833700000|2021-07-21 02:15:00|45038.3|44858.5|45010.8|44831.2|45038.3|44858.5|45010.8|44831.2|0
1626834000000|2021-07-21 02:20:00|45003|44823.4|44990.7|44811.1|45003|44823.4|44982.4|44802.8|0
1626834300000|2021-07-21 02:25:00|44989|44809.4|44959.8|44780.4|44991.7|44812.1|44959.8|44780.4|0
1626834600000|2021-07-21 02:30:00|44947.2|44767.8|44954|44774.6|44967.8|44788.2|44944|44764.6|0
1626834900000|2021-07-21 02:35:00|44956.8|44777.4|44973.9|44794.3|44999.6|44820|44956.8|44777.4|0
1626835200000|2021-07-21 02:40:00|44959.7|44780.3|44927.5|44748.1|44959.7|44780.3|44927.5|44748.1|0
1626835500000|2021-07-21 02:45:00|44931|44751.6|44907.4|44728.2|44931|44751.6|44883.1|44703.9|0
1626835800000|2021-07-21 02:50:00|44903.5|44724.3|44935.8|44756.4|44935.8|44756.4|44891.2|44712|0
1626836100000|2021-07-21 02:55:00|44940.8|44761.4|44956.1|44776.7|44962.7|44783.3|44940.6|44761.2|0
1626836400000|2021-07-21 03:00:00|44929|44749.6|44944.5|44765.1|44944.5|44765.1|44916.7|44737.3|0
1626836700000|2021-07-21 03:05:00|44952.1|44772.7|44934.8|44755.4|44984.4|44804.8|44934.8|44755.4|0
1626837000000|2021-07-21 03:10:00|44934.2|44754.8|44920.6|44741.2|44937.8|44758.4|44920.6|44741.2|0
1626837300000|2021-07-21 03:15:00|44922.7|44743.3|44982.2|44802.6|44982.2|44802.6|44922.7|44743.3|0
1626837600000|2021-07-21 03:20:00|44980.8|44801.2|45021.8|44842|45029|44849.2|44980.8|44801.2|0
1626837900000|2021-07-21 03:25:00|45025.8|44846|45039.4|44859.6|45041.8|44862|45025.8|44846|0
1626838200000|2021-07-21 03:30:00|45050.5|44870.7|45025.9|44846.1|45050.5|44870.7|45018.7|44838.9|0
1626838500000|2021-07-21 03:35:00|45036.1|44856.3|44994.7|44815.1|45036.1|44856.3|44994.7|44815.1|0
1626838800000|2021-07-21 03:40:00|45003.9|44824.3|45028.9|44849.1|45028.9|44849.1|45003.9|44824.3|0
1626839100000|2021-07-21 03:45:00|45024.9|44845.1|45012.3|44832.7|45024.9|44845.1|45008.2|44828.6|0
1626839400000|2021-07-21 03:50:00|45018.7|44838.9|45014.2|44834.6|45020.6|44840.8|44996.9|44817.3|0
1626839700000|2021-07-21 03:55:00|44995.1|44815.5|44985|44805.4|44995.1|44815.5|44976.6|44797|0
1626840000000|2021-07-21 04:00:00|44990.4|44810.8|45005.4|44825.8|45005.4|44825.8|44986|44806.4|0
1626840300000|2021-07-21 04:05:00|45004.1|44824.5|44990.1|44810.5|45004.1|44824.5|44984.8|44805.2|0
1626840600000|2021-07-21 04:10:00|44988.1|44808.5|44966.9|44787.3|44989.7|44810.1|44966.9|44787.3|0
1626840900000|2021-07-21 04:15:00|44968.6|44789|44941.9|44762.5|44974.5|44794.9|44941.9|44762.5|0
1626841200000|2021-07-21 04:20:00|44947|44767.6|44935.5|44756.1|44949.6|44770.2|44934.1|44754.7|0
1626841500000|2021-07-21 04:25:00|44928.6|44749.2|44944.5|44765.1|44944.5|44765.1|44908.9|44729.7|0
1626841800000|2021-07-21 04:30:00|44955.2|44775.8|44958.2|44778.8|44967.7|44788.1|44942|44762.6|0
1626842100000|2021-07-21 04:35:00|44966.8|44787.2|45002.3|44822.7|45002.3|44822.7|44964.4|44785|0
1626842400000|2021-07-21 04:40:00|44995.6|44816|44999.8|44820.2|45006.5|44826.9|44988.6|44809|0
1626842700000|2021-07-21 04:45:00|44999|44819.4|44992.5|44812.9|44999|44819.4|44984.4|44804.8|0
1626843000000|2021-07-21 04:50:00|44982.6|44803|44972.2|44792.6|44982.6|44803|44966.4|44786.8|0
1626843300000|2021-07-21 04:55:00|44976.4|44796.8|44959.5|44780.1|44976.4|44796.8|44949|44769.6|0
1626843600000|2021-07-21 05:00:00|44955.3|44775.9|44953.1|44773.7|44969.3|44789.7|44943.4|44764|0
1626843900000|2021-07-21 05:05:00|44964.5|44785.1|44926.9|44747.5|44964.5|44785.1|44926.9|44747.5|0
1626844200000|2021-07-21 05:10:00|44927.6|44748.2|44919.8|44740.4|44928.7|44749.3|44916.5|44737.1|0
1626844500000|2021-07-21 05:15:00|44911.9|44732.7|44922.4|44743|44922.6|44743.2|44910.2|44731|0
1626844800000|2021-07-21 05:20:00|44911.9|44732.7|44896.6|44717.4|44911.9|44732.7|44896.6|44717.4|0
1626845100000|2021-07-21 05:25:00|44903.1|44723.9|44929.5|44750.1|44929.5|44750.1|44880.9|44701.7|0
1626845400000|2021-07-21 05:30:00|44923.4|44744|44912.4|44733.2|44935.1|44755.7|44912.4|44733.2|0
1626845700000|2021-07-21 05:35:00|44912.6|44733.4|44914.9|44735.5|44935.1|44755.7|44912.6|44733.4|0
1626846000000|2021-07-21 05:40:00|44912.6|44733.4|44923.8|44744.4|44923.8|44744.4|44905.1|44725.9|0
1626846300000|2021-07-21 05:45:00|44917|44737.6|44942|44762.6|44942.9|44763.5|44913.1|44733.9|0
1626846600000|2021-07-21 05:50:00|44933.2|44753.8|44934.6|44755.2|44952.5|44773.1|44933.2|44753.8|0
1626846900000|2021-07-21 05:55:00|44933.2|44753.8|44955.3|44775.9|44955.3|44775.9|44924.9|44745.5|0
1626912600000|2021-07-22 00:10:00|45107.1|44927.1|45140.3|44960.1|45140.3|44960.1|45084.3|44904.3|0
1626912900000|2021-07-22 00:15:00|45161.4|44981.2|45171|44990.6|45175.4|44995|45152.1|44971.9|0
1626913200000|2021-07-22 00:20:00|45162.4|44982.2|45020.3|44840.5|45162.4|44982.2|44999|44819.4|0
1626913500000|2021-07-22 00:25:00|45019.4|44839.6|44977.3|44797.7|45050.7|44870.9|44977.3|44797.7|0
1626913800000|2021-07-22 00:30:00|44978.3|44798.7|44884.9|44705.7|44978.3|44798.7|44884.1|44704.9|0
1626914100000|2021-07-22 00:35:00|44899.5|44720.3|44880.1|44700.9|44906.4|44727.2|44880.1|44700.9|0
1626914400000|2021-07-22 00:40:00|44869.5|44690.3|44863.4|44684.4|44883.9|44704.7|44861.6|44682.6|0
1626914700000|2021-07-22 00:45:00|44874.4|44695.2|44871.8|44692.6|44879.1|44699.9|44861|44682|0
1626915000000|2021-07-22 00:50:00|44862.2|44683.2|44799|44620.2|44866.6|44687.4|44797|44618.2|0
1626915300000|2021-07-22 00:55:00|44794.4|44615.6|44837|44658|44837|44658|44780|44601.2|0
1626915600000|2021-07-22 01:00:00|44841.2|44662.2|44827.1|44648.1|44855|44676|44811.2|44632.4|0
1626915900000|2021-07-22 01:05:00|44824.7|44645.7|44888.9|44709.7|44888.9|44709.7|44824.7|44645.7|0
1626916200000|2021-07-22 01:10:00|44880.6|44701.4|44907.5|44728.3|44935.9|44756.5|44877.7|44698.5|0
1626916500000|2021-07-22 01:15:00|44907.1|44727.9|44879.2|44700|44908.2|44729|44879.2|44700|0
1626916800000|2021-07-22 01:20:00|44873.2|44694|44856.2|44677.2|44884.5|44705.3|44856.2|44677.2|0
1626917100000|2021-07-22 01:25:00|44858|44679|44858.6|44679.6|44860.7|44681.7|44842.2|44663.2|0
1626917400000|2021-07-22 01:30:00|44853.5|44674.5|44779|44600.2|44853.7|44674.7|44779|44600.2|0
1626917700000|2021-07-22 01:35:00|44796.6|44617.8|44826.7|44647.7|44859.2|44680.2|44796.6|44617.8|0
1626918000000|2021-07-22 01:40:00|44840.1|44661.1|44843.7|44664.7|44859.1|44680.1|44831.8|44652.8|0
1626918300000|2021-07-22 01:45:00|44839.6|44660.6|44832.5|44653.5|44865.7|44686.5|44819.7|44640.7|0
1626918600000|2021-07-22 01:50:00|44842.8|44663.8|44835.8|44656.8|44855|44676|44835.8|44656.8|0
1626918900000|2021-07-22 01:55:00|44842.8|44663.8|44833.1|44654.1|44869.9|44690.7|44833.1|44654.1|0
1626919200000|2021-07-22 02:00:00|44832.5|44653.5|44779.5|44600.7|44832.5|44653.5|44779.5|44600.7|0
1626919500000|2021-07-22 02:05:00|44775|44596.2|44782.7|44603.9|44794.6|44615.8|44749.1|44570.5|0
1626919800000|2021-07-22 02:10:00|44771.8|44593|44779.1|44600.3|44784.5|44605.7|44770.9|44592.1|0
1626920100000|2021-07-22 02:15:00|44800.9|44622.1|44794.8|44616|44815.1|44636.1|44785|44606.2|0
1626920400000|2021-07-22 02:20:00|44804.2|44625.4|44855.8|44676.8|44867.9|44688.7|44804.2|44625.4|0
1626920700000|2021-07-22 02:25:00|44861.4|44682.4|44862.6|44683.6|44864.6|44685.5|44852.9|44673.9|0
1626921000000|2021-07-22 02:30:00|44850.2|44671.2|44799.4|44620.6|44853.1|44674.1|44799.4|44620.6|0
1626921300000|2021-07-22 02:35:00|44795|44616.2|44832.5|44653.5|44832.5|44653.5|44795|44616.2|0
1626921600000|2021-07-22 02:40:00|44831.2|44652.2|44771.9|44593.1|44833.5|44654.5|44769.5|44590.7|0
1626921900000|2021-07-22 02:45:00|44769.8|44591|44749.8|44571.2|44776|44597.2|44749.8|44571.2|0
1626922200000|2021-07-22 02:50:00|44754.1|44575.5|44762.9|44584.3|44762.9|44584.3|44726.3|44547.7|0
1626922500000|2021-07-22 02:55:00|44771|44592.2|44817.1|44638.1|44836.2|44657.2|44771|44592.2|0
1626922800000|2021-07-22 03:00:00|44818.5|44639.5|44794.6|44615.8|44830.5|44651.5|44783.7|44604.9|0
1626923100000|2021-07-22 03:05:00|44794.9|44616.1|44783.2|44604.4|44794.9|44616.1|44775.3|44596.5|0
1626923400000|2021-07-22 03:10:00|44792.6|44613.8|44852.8|44673.8|44852.8|44673.8|44792.6|44613.8|0
1626923700000|2021-07-22 03:15:00|44844.9|44665.9|44834.6|44655.6|44872.8|44693.6|44826.7|44647.7|0
1626924000000|2021-07-22 03:20:00|44841.3|44662.3|44813.9|44635.1|44846.1|44667.1|44813.9|44635.1|0
1626924300000|2021-07-22 03:25:00|44795.8|44617|44809.7|44630.9|44809.7|44630.9|44782.2|44603.4|0
1626924600000|2021-07-22 03:30:00|44803.7|44624.9|44789.9|44611.1|44813.5|44634.7|44789.9|44611.1|0
1626924900000|2021-07-22 03:35:00|44795.5|44616.7|44814.5|44635.6|44814.5|44635.6|44771.4|44592.6|0
1626925200000|2021-07-22 03:40:00|44817.1|44638.1|44812.2|44633.4|44838.3|44659.3|44803.5|44624.7|0
1626925500000|2021-07-22 03:45:00|44805.8|44627|44774.3|44595.5|44809.6|44630.8|44770.3|44591.5|0
1626925800000|2021-07-22 03:50:00|44777.8|44599|44803.9|44625.1|44805.4|44626.6|44777.2|44598.4|0
1626926100000|2021-07-22 03:55:00|44790.3|44611.5|44776.8|44598|44798.8|44620|44762.8|44584.2|0
1626926400000|2021-07-22 04:00:00|44778|44599.2|44771.5|44592.7|44789.9|44611.1|44764.7|44585.9|0
1626926700000|2021-07-22 04:05:00|44781.5|44602.7|44820.9|44641.9|44820.9|44641.9|44776.6|44597.8|0
1626927000000|2021-07-22 04:10:00|44817.3|44638.3|44805.8|44627|44817.3|44638.3|44796.4|44617.6|0
1626927300000|2021-07-22 04:15:00|44798.2|44619.4|44779.9|44601.1|44800.8|44622|44779.9|44601.1|0
1626927600000|2021-07-22 04:20:00|44782.5|44603.7|44794.3|44615.5|44796.2|44617.4|44776.9|44598.1|0
1626927900000|2021-07-22 04:25:00|44783.3|44604.5|44775.5|44596.7|44793.3|44614.5|44775.5|44596.7|0
1626928200000|2021-07-22 04:30:00|44774.1|44595.3|44777.3|44598.5|44778.3|44599.5|44762.6|44584|0
1626928500000|2021-07-22 04:35:00|44769.9|44591.1|44766.4|44587.6|44769.9|44591.1|44762.3|44583.7|0
1626928800000|2021-07-22 04:40:00|44778.1|44599.3|44780.5|44601.7|44788.4|44609.6|44777.6|44598.8|0
1626929100000|2021-07-22 04:45:00|44777.9|44599.1|44768.2|44589.4|44777.9|44599.1|44753.7|44575.1|0
1626929400000|2021-07-22 04:50:00|44762.4|44583.8|44723.5|44544.9|44762.4|44583.8|44704.5|44526.1|0
1626929700000|2021-07-22 04:55:00|44718.7|44540.1|44716.6|44538|44734|44555.4|44716.6|44538|0
1626930000000|2021-07-22 05:00:00|44713.4|44535|44739.8|44561.2|44752.2|44573.6|44713.4|44535|0
1626930300000|2021-07-22 05:05:00|44746.4|44567.8|44763.8|44585.2|44777.4|44598.6|44746.2|44567.6|0
1626930600000|2021-07-22 05:10:00|44762.9|44584.3|44763.9|44585.3|44776.8|44598|44761.3|44582.7|0
1626930900000|2021-07-22 05:15:00|44775|44596.2|44760.4|44581.8|44778.1|44599.3|44760|44581.4|0
1626931200000|2021-07-22 05:20:00|44738.9|44560.3|44776.3|44597.5|44789.4|44610.6|44738.9|44560.3|0
1626931500000|2021-07-22 05:25:00|44777.2|44598.4|44791.1|44612.3|44794.1|44615.3|44777.2|44598.4|0
1626931800000|2021-07-22 05:30:00|44794|44615.2|44797.7|44618.9|44802.8|44624|44790|44611.2|0
1626932100000|2021-07-22 05:35:00|44801.8|44623|44812.8|44634|44814.1|44635.3|44801.8|44623|0
1626932400000|2021-07-22 05:40:00|44813.2|44634.4|44796.6|44617.8|44813.2|44634.4|44794.5|44615.7|0
1626932700000|2021-07-22 05:45:00|44806.6|44627.8|44783.2|44604.4|44806.6|44627.8|44778.5|44599.7|0
1626933000000|2021-07-22 05:50:00|44773.8|44595|44788.4|44609.6|44792.1|44613.3|44773.8|44595|0
1626933300000|2021-07-22 05:55:00|44788|44609.2|44719.8|44541.2|44788|44609.2|44719.8|44541.2|0
1626999000000|2021-07-23 00:10:00|45242.5|45061.9|45241.5|45060.9|45275.4|45094.6|45234.8|45054.2|0
1626999300000|2021-07-23 00:15:00|45263.4|45082.8|45323.1|45142.1|45362.8|45181.8|45263.4|45082.8|0
1626999600000|2021-07-23 00:20:00|45315.3|45134.5|45341.1|45160.1|45352.4|45171.4|45296.5|45115.7|0
1626999900000|2021-07-23 00:25:00|45363|45182|45283.3|45102.5|45367.2|45186|45273.5|45092.7|0
1627000200000|2021-07-23 00:30:00|45286.5|45105.7|45379.5|45198.3|45379.5|45198.3|45286.5|45105.7|0
1627000500000|2021-07-23 00:35:00|45373.9|45192.7|45400.5|45219.3|45400.5|45219.3|45367.6|45186.4|0
1627000800000|2021-07-23 00:40:00|45405.5|45224.3|45345|45164|45405.5|45224.3|45343.7|45162.7|0
1627001100000|2021-07-23 00:45:00|45339.4|45158.4|45366.2|45185|45366.2|45185|45325.5|45144.5|0
1627001400000|2021-07-23 00:50:00|45370.3|45189.1|45400.8|45219.6|45408|45226.8|45370.3|45189.1|0
1627001700000|2021-07-23 00:55:00|45396.3|45215.1|45367.6|45186.4|45396.3|45215.1|45367.6|45186.4|0
1627002000000|2021-07-23 01:00:00|45344.3|45163.3|45295.4|45114.6|45344.3|45163.3|45281.8|45101|0
1627002300000|2021-07-23 01:05:00|45288.3|45107.5|45288.2|45107.4|45293.6|45112.8|45272|45091.2|0
1627002600000|2021-07-23 01:10:00|45297.5|45116.7|45305.4|45124.6|45305.4|45124.6|45284.1|45103.3|0
1627002900000|2021-07-23 01:15:00|45304.9|45124.1|45342.4|45161.4|45342.4|45161.4|45304.9|45124.1|0
1627003200000|2021-07-23 01:20:00|45342|45161|45334.1|45153.1|45342|45161|45332.3|45151.3|0
1627003500000|2021-07-23 01:25:00|45335|45154|45349.4|45168.4|45350.5|45169.5|45324.5|45143.5|0
1627003800000|2021-07-23 01:30:00|45357.9|45176.9|45357.9|45176.9|45368.3|45187.1|45349.8|45168.8|0
1627004100000|2021-07-23 01:35:00|45356.9|45175.9|45357|45176|45364.4|45183.4|45351|45170|0
1627004400000|2021-07-23 01:40:00|45348.3|45167.3|45326.6|45145.6|45348.3|45167.3|45326.6|45145.6|0
1627004700000|2021-07-23 01:45:00|45303.9|45123.1|45331.9|45150.9|45331.9|45150.9|45303.9|45123.1|0
1627005000000|2021-07-23 01:50:00|45331.3|45150.3|45343.5|45162.5|45349.1|45168.1|45326.6|45145.6|0
1627005300000|2021-07-23 01:55:00|45338.1|45157.1|45339.9|45158.9|45344.1|45163.1|45330.6|45149.6|0
1627005600000|2021-07-23 02:00:00|45334.7|45153.7|45373.1|45191.9|45385.4|45204.2|45334.7|45153.7|0
1627005900000|2021-07-23 02:05:00|45379.8|45198.6|45390.6|45209.4|45399.8|45218.6|45379.8|45198.6|0
1627006200000|2021-07-23 02:10:00|45391.7|45210.5|45380.1|45198.9|45403.4|45222.2|45374.2|45193|0
1627006500000|2021-07-23 02:15:00|45386.7|45205.5|45407.8|45226.6|45417.3|45235.9|45386.7|45205.5|0
1627006800000|2021-07-23 02:20:00|45408.9|45227.7|45434.2|45252.8|45442.8|45261.4|45408.9|45227.7|0
1627007100000|2021-07-23 02:25:00|45426|45244.6|45410.9|45229.7|45426|45244.6|45409.6|45228.4|0
1627007400000|2021-07-23 02:30:00|45387.6|45206.4|45385.3|45204.1|45403.7|45222.5|45385.3|45204.1|0
1627007700000|2021-07-23 02:35:00|45360.1|45179.1|45394.7|45213.5|45406.4|45225.2|45359.3|45178.3|0
1627008000000|2021-07-23 02:40:00|45393.5|45212.3|45391.9|45210.7|45407.7|45226.5|45385.5|45204.3|0
1627008300000|2021-07-23 02:45:00|45387.8|45206.6|45365.9|45184.7|45403.9|45222.7|45365.9|45184.7|0
1627008600000|2021-07-23 02:50:00|45367.2|45186|45399.5|45218.3|45399.5|45218.3|45364.7|45183.7|0
1627008900000|2021-07-23 02:55:00|45403.1|45221.9|45406.5|45225.3|45406.5|45225.3|45384|45202.8|0
1627009200000|2021-07-23 03:00:00|45391.1|45209.9|45388.5|45207.3|45398.6|45217.4|45378.5|45197.3|0
1627009500000|2021-07-23 03:05:00|45384.2|45203|45376.1|45194.9|45384.2|45203|45359.8|45178.8|0
1627009800000|2021-07-23 03:10:00|45371|45189.8|45357.4|45176.4|45381|45199.8|45347.7|45166.7|0
1627010100000|2021-07-23 03:15:00|45360.8|45179.8|45345.3|45164.3|45360.8|45179.8|45344.5|45163.5|0
1627010400000|2021-07-23 03:20:00|45342.5|45161.5|45350.2|45169.2|45350.2|45169.2|45342.5|45161.5|0
1627010700000|2021-07-23 03:25:00|45359.5|45178.5|45362.6|45181.6|45370.2|45189|45357.2|45176.2|0
1627011000000|2021-07-23 03:30:00|45362.9|45181.9|45385.3|45204.1|45386.6|45205.4|45362.9|45181.9|0
1627011300000|2021-07-23 03:35:00|45387.5|45206.3|45389.6|45208.4|45389.6|45208.4|45371.3|45190.1|0
1627011600000|2021-07-23 03:40:00|45386|45204.8|45369.2|45188|45388.4|45207.2|45349.4|45168.4|0
1627011900000|2021-07-23 03:45:00|45370.8|45189.6|45366.4|45185.2|45374|45192.8|45347.7|45166.7|0
1627012200000|2021-07-23 03:50:00|45373|45191.8|45370.9|45189.7|45377.4|45196.2|45367.3|45186.1|0
1627012500000|2021-07-23 03:55:00|45358.5|45177.5|45356.7|45175.7|45358.5|45177.5|45340.6|45159.6|0
1627012800000|2021-07-23 04:00:00|45351.9|45170.9|45362.4|45181.4|45362.4|45181.4|45351.2|45170.2|0
1627013100000|2021-07-23 04:05:00|45365.3|45184.3|45353|45172|45368.6|45187.4|45350.5|45169.5|0
1627013400000|2021-07-23 04:10:00|45350.5|45169.5|45296.9|45116.1|45350.5|45169.5|45296.4|45115.6|0
1627013700000|2021-07-23 04:15:00|45297.6|45116.8|45296.1|45115.3|45307.8|45127|45294|45113.2|0
1627014000000|2021-07-23 04:20:00|45307.7|45126.9|45321.8|45140.8|45321.8|45140.8|45301.1|45120.3|0
1627014300000|2021-07-23 04:25:00|45325.8|45144.8|45358.7|45177.7|45358.7|45177.7|45323.5|45142.5|0
1627014600000|2021-07-23 04:30:00|45355.2|45174.2|45378.1|45196.9|45380.9|45199.7|45355.2|45174.2|0
1627014900000|2021-07-23 04:35:00|45382.5|45201.3|45395.7|45214.5|45395.7|45214.5|45382.5|45201.3|0
1627015200000|2021-07-23 04:40:00|45392.7|45211.5|45384.5|45203.3|45392.7|45211.5|45380.9|45199.7|0
1627015500000|2021-07-23 04:45:00|45386.1|45204.9|45398.2|45217|45404.5|45223.3|45375.4|45194.2|0
1627015800000|2021-07-23 04:50:00|45393.7|45212.5|45390.5|45209.3|45396.2|45215|45387.4|45206.2|0
1627016100000|2021-07-23 04:55:00|45387|45205.8|45410.3|45229.1|45410.3|45229.1|45387|45205.8|0
1627016400000|2021-07-23 05:00:00|45419.9|45238.5|45403.1|45221.9|45432.1|45250.7|45393.5|45212.3|0
1627016700000|2021-07-23 05:05:00|45401.8|45220.6|45391.5|45210.3|45403.1|45221.9|45391.2|45210|0
1627017000000|2021-07-23 05:10:00|45385.7|45204.5|45385.8|45204.6|45386.2|45205|45376.1|45194.9|0
1627017300000|2021-07-23 05:15:00|45388.3|45207.1|45349.4|45168.4|45388.3|45207.1|45344.7|45163.7|0
1627017600000|2021-07-23 05:20:00|45339.2|45158.2|45371.3|45190.1|45371.3|45190.1|45336|45155|0
1627017900000|2021-07-23 05:25:00|45372.8|45191.6|45377.3|45196.1|45378.8|45197.6|45367|45185.8|0
1627018200000|2021-07-23 05:30:00|45375|45193.8|45383.3|45202.1|45392.8|45211.6|45365.3|45184.3|0
1627018500000|2021-07-23 05:35:00|45382.7|45201.5|45370.2|45189|45389.9|45208.7|45370.2|45189|0
1627018800000|2021-07-23 05:40:00|45371.1|45189.9|45350.4|45169.4|45371.1|45189.9|45347.4|45166.4|0
1627019100000|2021-07-23 05:45:00|45347.2|45166.2|45404.8|45223.6|45404.8|45223.6|45347.2|45166.2|0
1627019400000|2021-07-23 05:50:00|45407.3|45226.1|45407.4|45226.2|45418.6|45237.2|45399.7|45218.5|0
1627019700000|2021-07-23 05:55:00|45424.9|45243.5|45473.9|45292.3|45474.7|45293.1|45424.9|45243.5|0
1627258200000|2021-07-26 00:10:00|45470.2|45288.6|45442.9|45261.5|45503.8|45322.2|45421.1|45239.7|0
1627258500000|2021-07-26 00:15:00|45456.5|45275.1|45454.9|45273.5|45468.8|45287.2|45441.9|45260.5|0
1627258800000|2021-07-26 00:20:00|45460.5|45279.1|45503.7|45322.1|45503.7|45322.1|45443|45261.6|0
1627259100000|2021-07-26 00:25:00|45529.1|45347.3|45558.8|45377|45558.8|45377|45513.1|45331.5|0
1627259400000|2021-07-26 00:30:00|45567.1|45385.1|45626|45443.8|45633.2|45451|45565.4|45383.6|0
1627259700000|2021-07-26 00:35:00|45632.2|45450|45708.5|45526.1|45715.4|45533|45631.1|45448.9|0
1627260000000|2021-07-26 00:40:00|45702.1|45519.7|45701.4|45519|45702.4|45520|45686.4|45504|0
1627260300000|2021-07-26 00:45:00|45702.4|45520|45653|45470.8|45702.4|45520|45633|45450.8|0
1627260600000|2021-07-26 00:50:00|45647|45464.8|45713.2|45530.8|45714.8|45532.4|45647|45464.8|0
1627260900000|2021-07-26 00:55:00|45711.6|45529.2|45697|45514.6|45727.9|45545.3|45697|45514.6|0
1627261200000|2021-07-26 01:00:00|45695.9|45513.5|45688.5|45506.1|45717.7|45535.1|45682.6|45500.2|0
1627261500000|2021-07-26 01:05:00|45688|45505.6|45711.1|45528.7|45711.1|45528.7|45672.2|45489.8|0
1627261800000|2021-07-26 01:10:00|45706.7|45524.3|45653.7|45471.5|45706.7|45524.3|45653.7|45471.5|0
1627262100000|2021-07-26 01:15:00|45648.7|45466.5|45687.1|45504.7|45704.3|45521.9|45648.7|45466.5|0
1627262400000|2021-07-26 01:20:00|45679.6|45497.2|45685.8|45503.4|45697.5|45515.1|45676.2|45493.8|0
1627262700000|2021-07-26 01:25:00|45664.9|45482.7|45659.2|45477|45669|45486.6|45648.4|45466.2|0
1627263000000|2021-07-26 01:30:00|45666.7|45484.3|45582.8|45400.8|45666.7|45484.3|45582.8|45400.8|0
1627263300000|2021-07-26 01:35:00|45581.2|45399.2|45518.2|45336.4|45586.6|45404.6|45518.2|45336.4|0
1627263600000|2021-07-26 01:40:00|45525.6|45343.8|45554.4|45372.6|45554.4|45372.6|45524.4|45342.6|0
1627263900000|2021-07-26 01:45:00|45554|45372.2|45516.2|45334.4|45595.9|45413.9|45516.2|45334.4|0
1627264200000|2021-07-26 01:50:00|45508.9|45327.3|45531.2|45349.4|45559.6|45377.8|45495.7|45314.1|0
1627264500000|2021-07-26 01:55:00|45541.5|45359.7|45523.9|45342.1|45543.1|45361.3|45523.9|45342.1|0
1627264800000|2021-07-26 02:00:00|45511.9|45330.3|45485.5|45303.9|45543.9|45362.1|45485.5|45303.9|0
1627265100000|2021-07-26 02:05:00|45480.5|45298.9|45478.4|45296.8|45510.3|45328.7|45478.4|45296.8|0
1627265400000|2021-07-26 02:10:00|45495.8|45314.2|45457.3|45275.9|45495.8|45314.2|45457.3|45275.9|0
1627265700000|2021-07-26 02:15:00|45461.1|45279.7|45429.8|45248.4|45479.7|45298.1|45423.5|45242.1|0
1627266000000|2021-07-26 02:20:00|45436.8|45255.4|45415.1|45233.9|45436.8|45255.4|45397.9|45216.7|0
1627266300000|2021-07-26 02:25:00|45413.3|45232.1|45406.9|45225.7|45432.2|45250.8|45397.9|45216.7|0
1627266600000|2021-07-26 02:30:00|45410.9|45229.7|45381.9|45200.7|45410.9|45229.7|45377.4|45196.2|0
1627266900000|2021-07-26 02:35:00|45373.1|45191.9|45321.5|45140.5|45373.1|45191.9|45321.5|45140.5|0
1627267200000|2021-07-26 02:40:00|45325.1|45144.1|45286.7|45105.9|45325.1|45144.1|45286.7|45105.9|0
1627267500000|2021-07-26 02:45:00|45280.8|45100|45226.3|45045.7|45280.8|45100|45226.3|45045.7|0
1627267800000|2021-07-26 02:50:00|45223.9|45043.3|45226.9|45046.3|45237.7|45057.1|45216.5|45035.9|0
1627268100000|2021-07-26 02:55:00|45216.9|45036.3|45276.6|45095.8|45278.8|45098|45216.9|45036.3|0
1627268400000|2021-07-26 03:00:00|45268.4|45087.6|45255.8|45075.2|45279.3|45098.5|45255.8|45075.2|0
1627268700000|2021-07-26 03:05:00|45263.2|45082.6|45255.5|45074.9|45272.8|45092|45254.6|45074|0
1627269000000|2021-07-26 03:10:00|45261.9|45081.3|45239.6|45059|45261.9|45081.3|45239.5|45058.9|0
1627269300000|2021-07-26 03:15:00|45235.3|45054.7|45246|45065.4|45246|45065.4|45226.7|45046.1|0
1627269600000|2021-07-26 03:20:00|45244|45063.4|45265.1|45084.5|45265.1|45084.5|45244|45063.4|0
1627269900000|2021-07-26 03:25:00|45274|45093.2|45270.7|45089.9|45278.1|45097.3|45269.6|45088.8|0
1627270200000|2021-07-26 03:30:00|45271.4|45090.6|45270.7|45089.9|45273.5|45092.7|45261.3|45080.7|0
1627270500000|2021-07-26 03:35:00|45278.4|45097.6|45286.9|45106.1|45292.7|45111.9|45278.4|45097.6|0
1627270800000|2021-07-26 03:40:00|45289.2|45108.4|45244.5|45063.9|45290.6|45109.8|45243.4|45062.8|0
1627271100000|2021-07-26 03:45:00|45245.7|45065.1|45211.4|45031|45245.7|45065.1|45211.4|45031|0
1627271400000|2021-07-26 03:50:00|45207.1|45026.7|45212.1|45031.7|45238.5|45057.9|45207.1|45026.7|0
1627271700000|2021-07-26 03:55:00|45216.1|45035.5|45274.8|45094|45274.8|45094|45207|45026.6|0
1627272000000|2021-07-26 04:00:00|45270.9|45090.1|45251.2|45070.6|45271.3|45090.5|45248.6|45068|0
1627272300000|2021-07-26 04:05:00|45254.3|45073.7|45293.8|45113|45293.8|45113|45254.3|45073.7|0
1627272600000|2021-07-26 04:10:00|45305.1|45124.3|45270.9|45090.1|45311.6|45130.8|45269|45088.2|0
1627272900000|2021-07-26 04:15:00|45269.8|45089|45263.7|45083.1|45269.8|45089|45248.8|45068.2|0
1627273200000|2021-07-26 04:20:00|45276.4|45095.6|45320|45139|45320|45139|45276.4|45095.6|0
1627273500000|2021-07-26 04:25:00|45324.4|45143.4|45333.3|45152.3|45333.3|45152.3|45307.5|45126.7|0
1627273800000|2021-07-26 04:30:00|45326.9|45145.9|45327.4|45146.4|45346|45165|45326.7|45145.7|0
1627274100000|2021-07-26 04:35:00|45299.7|45118.9|45285.4|45104.6|45306.2|45125.4|45282.3|45101.5|0
1627274400000|2021-07-26 04:40:00|45301.3|45120.5|45299|45118.2|45302.9|45122.1|45284.4|45103.6|0
1627274700000|2021-07-26 04:45:00|45300.2|45119.4|45274.2|45093.4|45300.2|45119.4|45260.2|45079.6|0
1627275000000|2021-07-26 04:50:00|45267.6|45086.8|45245.7|45065.1|45267.6|45086.8|45237.3|45056.7|0
1627275300000|2021-07-26 04:55:00|45260.5|45079.9|45267.9|45087.1|45270.6|45089.8|45252.9|45072.3|0
1627275600000|2021-07-26 05:00:00|45271|45090.2|45266.1|45085.3|45271|45090.2|45248.9|45068.3|0
1627275900000|2021-07-26 05:05:00|45262.8|45082.2|45278.2|45097.4|45278.6|45097.8|45259.4|45078.8|0
1627276200000|2021-07-26 05:10:00|45275.9|45095.1|45279.1|45098.3|45288.9|45108.1|45275.8|45095|0
1627276500000|2021-07-26 05:15:00|45293.3|45112.5|45324.9|45143.9|45324.9|45143.9|45288.3|45107.5|0
1627276800000|2021-07-26 05:20:00|45328.6|45147.6|45333.4|45152.4|45334.1|45153.1|45309.8|45129|0
1627277100000|2021-07-26 05:25:00|45330.2|45149.2|45330.4|45149.4|45338.4|45157.4|45326.8|45145.8|0
1627277400000|2021-07-26 05:30:00|45334|45153|45359.8|45178.8|45359.8|45178.8|45322.6|45141.6|0
1627277700000|2021-07-26 05:35:00|45350.2|45169.2|45340|45159|45380.3|45199.1|45340|45159|0
1627278000000|2021-07-26 05:40:00|45345.9|45164.9|45409.8|45228.6|45418.6|45237.2|45345.9|45164.9|0
1627278300000|2021-07-26 05:45:00|45411.1|45229.9|45394.4|45213.2|45421.9|45240.5|45387.6|45206.4|0
1627278600000|2021-07-26 05:50:00|45408.3|45227.1|45374|45192.8|45409.5|45228.3|45368.6|45187.4|0
1627278900000|2021-07-26 05:55:00|45385.8|45204.6|45344.7|45163.7|45385.8|45204.6|45336.6|45155.6|0
1627344600000|2021-07-27 00:10:00|45140.1|44959.9|44983.9|44804.3|45140.1|44959.9|44935.6|44756.2|0
1627344900000|2021-07-27 00:15:00|44985.1|44805.5|45032.5|44852.7|45032.5|44852.7|44978.3|44798.7|0
1627345200000|2021-07-27 00:20:00|45049|44869.2|44965.7|44786.1|45049|44869.2|44961|44781.6|0
1627345500000|2021-07-27 00:25:00|44962.9|44783.5|44909.9|44730.7|44962.9|44783.5|44890|44710.8|0
1627345800000|2021-07-27 00:30:00|44897.4|44718.2|44863.2|44684.2|44898.3|44719.1|44863.2|44684.2|0
1627346100000|2021-07-27 00:35:00|44861.7|44682.7|44884.8|44705.6|44907.9|44728.7|44861.7|44682.7|0
1627346400000|2021-07-27 00:40:00|44904.1|44724.9|44856.8|44677.8|44904.1|44724.9|44856.8|44677.8|0
1627346700000|2021-07-27 00:45:00|44822.3|44643.3|44796.2|44617.4|44848.8|44669.8|44796.2|44617.4|0
1627347000000|2021-07-27 00:50:00|44788.7|44609.9|44816|44637|44820.1|44641.1|44777.5|44598.7|0
1627347300000|2021-07-27 00:55:00|44841.6|44662.6|44888.5|44709.3|44889.8|44710.6|44838.7|44659.7|0
1627347600000|2021-07-27 01:00:00|44887.9|44708.7|44902.3|44723.1|44924.9|44745.5|44887.9|44708.7|0
1627347900000|2021-07-27 01:05:00|44905.8|44726.6|44907.6|44728.4|44949|44769.6|44898.3|44719.1|0
1627348200000|2021-07-27 01:10:00|44904.2|44725|44894.7|44715.5|44904.2|44725|44860.2|44681.2|0
1627348500000|2021-07-27 01:15:00|44893.2|44714|44890.1|44710.9|44893.2|44714|44849.3|44670.3|0
1627348800000|2021-07-27 01:20:00|44893.6|44714.4|44907.9|44728.7|44914.9|44735.5|44893.6|44714.4|0
1627349100000|2021-07-27 01:25:00|44903.8|44724.6|44859.1|44680.1|44907.8|44728.6|44844.4|44665.4|0
1627349400000|2021-07-27 01:30:00|44861.2|44682.2|44848.8|44669.8|44871.9|44692.7|44846|44667|0
1627349700000|2021-07-27 01:35:00|44844.9|44665.9|44879.9|44700.7|44879.9|44700.7|44843.1|44664.1|0
1627350000000|2021-07-27 01:40:00|44869.5|44690.3|44901.7|44722.5|44912.2|44733|44869.5|44690.3|0
1627350300000|2021-07-27 01:45:00|44876.8|44697.6|44886.3|44707.1|44886.3|44707.1|44848|44669|0
1627350600000|2021-07-27 01:50:00|44862.7|44683.7|44900|44720.8|44900|44720.8|44862.7|44683.7|0
1627350900000|2021-07-27 01:55:00|44907.9|44728.7|44909.2|44730|44914.4|44735.2|44875.3|44696.1|0
1627351200000|2021-07-27 02:00:00|44898|44718.8|44940.2|44760.8|44946.2|44766.8|44888.5|44709.3|0
1627351500000|2021-07-27 02:05:00|44938.1|44758.7|44977.9|44798.3|44977.9|44798.3|44938.1|44758.7|0
1627351800000|2021-07-27 02:10:00|44991.2|44811.6|44937.7|44758.3|44991.2|44811.6|44923.5|44744.1|0
1627352100000|2021-07-27 02:15:00|44926.3|44746.9|44896.9|44717.7|44926.3|44746.9|44883.3|44704.1|0
1627352400000|2021-07-27 02:20:00|44899.1|44719.9|44875.4|44696.2|44899.1|44719.9|44872.6|44693.4|0
1627352700000|2021-07-27 02:25:00|44849.9|44670.9|44839.6|44660.6|44849.9|44670.9|44817.2|44638.2|0
1627353000000|2021-07-27 02:30:00|44844.1|44665.1|44826.2|44647.2|44855.2|44676.2|44820.8|44641.8|0
1627353300000|2021-07-27 02:35:00|44829.1|44650.1|44836.4|44657.4|44836.4|44657.4|44798.8|44620|0
1627353600000|2021-07-27 02:40:00|44816.9|44637.9|44847.2|44668.2|44855|44676|44816.9|44637.9|0
1627353900000|2021-07-27 02:45:00|44850.6|44671.6|44858.8|44679.8|44858.8|44679.8|44844.2|44665.2|0
1627354200000|2021-07-27 02:50:00|44858|44679|44823|44644|44858|44679|44817.8|44638.8|0
1627354500000|2021-07-27 02:55:00|44823.7|44644.7|44876.3|44697.1|44877.6|44698.4|44823.7|44644.7|0
1627354800000|2021-07-27 03:00:00|44861.3|44682.3|44894.4|44715.2|44898.2|44719|44861.3|44682.3|0
1627355100000|2021-07-27 03:05:00|44910.8|44731.6|44949.4|44770|44979.4|44799.8|44910.8|44731.6|0
1627355400000|2021-07-27 03:10:00|44943.9|44764.5|44954.3|44774.9|44958.7|44779.3|44928.4|44749|0
1627355700000|2021-07-27 03:15:00|44966|44786.4|45064|44884.2|45066.5|44886.5|44966|44786.4|0
1627356000000|2021-07-27 03:20:00|45051.9|44872.1|45007|44827.4|45067.6|44887.6|45007|44827.4|0
1627356300000|2021-07-27 03:25:00|45006.2|44826.6|45054.4|44874.6|45057.9|44878.1|44996.4|44816.8|0
1627356600000|2021-07-27 03:30:00|45072.2|44892.2|45079.3|44899.3|45112|44932|45068.8|44888.8|0
1627356900000|2021-07-27 03:35:00|45078.7|44898.7|45052.7|44872.9|45078.7|44898.7|45052.7|44872.9|0
1627357200000|2021-07-27 03:40:00|45057.2|44877.4|45010.7|44831.1|45057.2|44877.4|45010.7|44831.1|0
1627357500000|2021-07-27 03:45:00|44987.6|44808|45016.5|44836.7|45017.8|44838|44975.5|44795.9|0
1627357800000|2021-07-27 03:50:00|45024.5|44844.7|45033.9|44854.1|45042.4|44862.6|45004.1|44824.5|0
1627358100000|2021-07-27 03:55:00|45029.9|44850.1|45028.9|44849.1|45036.9|44857.1|45000.9|44821.3|0
1627358400000|2021-07-27 04:00:00|45045.3|44865.5|45021.5|44841.7|45068.7|44888.7|45011.6|44832|0
1627358700000|2021-07-27 04:05:00|45020.8|44841|45003.8|44824.2|45020.8|44841|44999.1|44819.5|0
1627359000000|2021-07-27 04:10:00|45014.6|44835|45003.1|44823.5|45022.6|44842.8|44995.9|44816.3|0
1627359300000|2021-07-27 04:15:00|44989.2|44809.6|45002.9|44823.3|45016.6|44836.8|44984.9|44805.3|0
1627359600000|2021-07-27 04:20:00|45003.1|44823.5|45016.1|44836.3|45017.8|44838|44989.7|44810.1|0
1627359900000|2021-07-27 04:25:00|44991.5|44811.9|44998.1|44818.5|45007.5|44827.9|44987.1|44807.5|0
1627360200000|2021-07-27 04:30:00|44989.7|44810.1|44997|44817.4|45020.3|44840.5|44984|44804.4|0
1627360500000|2021-07-27 04:35:00|45011.1|44831.5|45056.2|44876.4|45056.2|44876.4|45010.6|44831|0
1627360800000|2021-07-27 04:40:00|45068.9|44888.9|45107.2|44927.2|45121.9|44941.7|45066.8|44886.8|0
1627361100000|2021-07-27 04:45:00|45113.2|44933.2|45071.5|44891.5|45113.2|44933.2|45043|44863.2|0
1627361400000|2021-07-27 04:50:00|45067.3|44887.3|45057.4|44877.6|45067.3|44887.3|45045|44865.2|0
1627361700000|2021-07-27 04:55:00|45060.6|44880.8|45104.6|44924.6|45124.2|44944|45060.6|44880.8|0
1627362000000|2021-07-27 05:00:00|45109.3|44929.3|45090|44910|45123.5|44943.3|45063.4|44883.6|0
1627362300000|2021-07-27 05:05:00|45077.2|44897.2|45061.8|44882|45083.3|44903.3|45059.8|44880|0
1627362600000|2021-07-27 05:10:00|45040.8|44861|45041.8|44862|45053|44873.2|45033|44853.2|0
1627362900000|2021-07-27 05:15:00|45042.1|44862.3|45061|44881.2|45083.7|44903.7|45042.1|44862.3|0
1627363200000|2021-07-27 05:20:00|45064.3|44884.5|45053.2|44873.4|45064.3|44884.5|45024.9|44845.1|0
1627363500000|2021-07-27 05:25:00|45047.8|44868|45049|44869.2|45071.1|44891.1|45043.5|44863.7|0
1627363800000|2021-07-27 05:30:00|45045.5|44865.7|45031.5|44851.7|45045.5|44865.7|45031.5|44851.7|0
1627364100000|2021-07-27 05:35:00|45024.2|44844.4|45055.1|44875.3|45055.1|44875.3|45024|44844.2|0
1627364400000|2021-07-27 05:40:00|45054.7|44874.9|45057|44877.2|45063.1|44883.3|45046.9|44867.1|0
1627364700000|2021-07-27 05:45:00|45057.2|44877.4|45049.4|44869.6|45061.2|44881.4|45027.7|44847.9|0
1627365000000|2021-07-27 05:50:00|45067.3|44887.3|45063.6|44883.8|45075.3|44895.3|45056.7|44876.9|0
1627365300000|2021-07-27 05:55:00|45064.7|44884.9|45038.5|44858.7|45070.5|44890.5|45038.3|44858.5|0
1627431000000|2021-07-28 00:10:00|45315.5|45134.6|45412.7|45231.5|45412.7|45231.5|45315.5|45134.6|0
1627431300000|2021-07-28 00:15:00|45392.6|45211.4|45334.2|45153.2|45407.5|45226.3|45334.2|45153.2|0
1627431600000|2021-07-28 00:20:00|45322.6|45141.6|45291.3|45110.5|45322.6|45141.6|45253.6|45073|0
1627431900000|2021-07-28 00:25:00|45273.6|45092.8|45136.5|44956.3|45273.6|45092.8|45136.5|44956.3|0
1627432200000|2021-07-28 00:30:00|45106.8|44926.8|45208.3|45027.9|45208.3|45027.9|45106.8|44926.8|0
1627432500000|2021-07-28 00:35:00|45212.2|45031.8|45168.1|44987.7|45270.1|45089.3|45166.7|44986.3|0
1627432800000|2021-07-28 00:40:00|45182.2|45001.8|45214.7|45034.3|45223.3|45042.7|45169.3|44988.9|0
1627433100000|2021-07-28 00:45:00|45234.6|45054|45151.3|44971.1|45249.5|45068.9|45151.3|44971.1|0
1627433400000|2021-07-28 00:50:00|45153.8|44973.6|45097.9|44917.9|45180.2|44999.8|45097.9|44917.9|0
1627433700000|2021-07-28 00:55:00|45096.4|44916.4|45052.7|44872.9|45103|44923|45037|44857.2|0
1627434000000|2021-07-28 01:00:00|45050.8|44871|44994.2|44814.6|45050.8|44871|44989.2|44809.6|0
1627434300000|2021-07-28 01:05:00|44994|44814.4|44942.7|44763.3|44999.6|44820|44942.7|44763.3|0
1627434600000|2021-07-28 01:10:00|44938.8|44759.4|44907.4|44728.2|44938.8|44759.4|44906.9|44727.7|0
1627434900000|2021-07-28 01:15:00|44903.3|44724.1|44910|44730.8|44914.2|44735|44887.2|44708|0
1627435200000|2021-07-28 01:20:00|44895.3|44716.1|44961.5|44782.1|44961.5|44782.1|44872|44692.8|0
1627435500000|2021-07-28 01:25:00|44940.1|44760.7|44979.4|44799.8|45012.6|44833|44940.1|44760.7|0
1627435800000|2021-07-28 01:30:00|44966.2|44786.6|44939.5|44760.1|44995.9|44816.3|44928.8|44749.4|0
1627436100000|2021-07-28 01:35:00|44945|44765.6|44887.8|44708.6|44945|44765.6|44887.8|44708.6|0
1627436400000|2021-07-28 01:40:00|44892.4|44713.2|44877.3|44698.1|44892.4|44713.2|44828.2|44649.2|0
1627436700000|2021-07-28 01:45:00|44854.1|44675.1|44826.4|44647.4|44861.3|44682.3|44823.2|44644.2|0
1627437000000|2021-07-28 01:50:00|44831.5|44652.5|44851.2|44672.2|44867.8|44688.6|44829.6|44650.6|0
1627437300000|2021-07-28 01:55:00|44874.8|44695.6|44844.6|44665.6|44908.7|44729.5|44834.7|44655.7|0
1627437600000|2021-07-28 02:00:00|44840.2|44661.2|44802.7|44623.9|44841.3|44662.3|44787.9|44609.1|0
1627437900000|2021-07-28 02:05:00|44812.9|44634.1|44804.1|44625.3|44823.9|44644.9|44804.1|44625.3|0
1627438200000|2021-07-28 02:10:00|44815|44636|44818.7|44639.7|44836.8|44657.8|44806.7|44627.9|0
1627438500000|2021-07-28 02:15:00|44834.9|44655.9|44835.7|44656.7|44906.3|44727.1|44833.6|44654.6|0
1627438800000|2021-07-28 02:20:00|44824.9|44645.9|44860.3|44681.3|44860.3|44681.3|44824.7|44645.7|0
1627439100000|2021-07-28 02:25:00|44843.3|44664.3|44855.3|44676.3|44855.3|44676.3|44826.7|44647.7|0
1627439400000|2021-07-28 02:30:00|44852.8|44673.8|44883.8|44704.6|44910.8|44731.6|44849.8|44670.8|0
1627439700000|2021-07-28 02:35:00|44884.4|44705.2|44891.5|44712.3|44891.5|44712.3|44864.4|44685.4|0
1627440000000|2021-07-28 02:40:00|44885.6|44706.4|44873.2|44694|44895.2|44716|44858.2|44679.2|0
1627440300000|2021-07-28 02:45:00|44881.9|44702.7|44875.5|44696.3|44911.4|44732.2|44875.5|44696.3|0
1627440600000|2021-07-28 02:50:00|44876.4|44697.2|44882.8|44703.6|44884.6|44705.4|44869|44689.8|0
1627440900000|2021-07-28 02:55:00|44886.5|44707.3|44855.7|44676.7|44886.5|44707.3|44845.6|44666.6|0
1627441200000|2021-07-28 03:00:00|44863.9|44684.9|44808.7|44629.9|44868.1|44688.9|44808.7|44629.9|0
1627441500000|2021-07-28 03:05:00|44790.2|44611.4|44757.2|44578.6|44802.3|44623.5|44757.2|44578.6|0
1627441800000|2021-07-28 03:10:00|44763.4|44584.8|44779.8|44601|44789.7|44610.9|44760.1|44581.5|0
1627442100000|2021-07-28 03:15:00|44782|44603.2|44819.6|44640.6|44823.3|44644.3|44782|44603.2|0
1627442400000|2021-07-28 03:20:00|44820.6|44641.6|44814.3|44635.5|44822.9|44643.9|44813.7|44634.9|0
1627442700000|2021-07-28 03:25:00|44816.1|44637.1|44795.3|44616.5|44828.7|44649.7|44795.3|44616.5|0
1627443000000|2021-07-28 03:30:00|44774.2|44595.4|44725.7|44547.1|44774.2|44595.4|44725.7|44547.1|0
1627443300000|2021-07-28 03:35:00|44714.1|44535.7|44705|44526.6|44714.1|44535.7|44690.4|44512|0
1627443600000|2021-07-28 03:40:00|44720.2|44541.6|44737.7|44559.1|44748.7|44570.1|44720.2|44541.6|0
1627443900000|2021-07-28 03:45:00|44736.4|44557.8|44730.7|44552.1|44736.4|44557.8|44701.8|44523.4|0
1627444200000|2021-07-28 03:50:00|44724.7|44546.1|44708.6|44530.2|44729.7|44551.1|44708.6|44530.2|0
1627444500000|2021-07-28 03:55:00|44711.2|44532.8|44727|44548.4|44734.9|44556.3|44706.9|44528.5|0
1627444800000|2021-07-28 04:00:00|44737.2|44558.6|44729.3|44550.7|44741.8|44563.2|44716.5|44537.9|0
1627445100000|2021-07-28 04:05:00|44733.1|44554.5|44790.8|44612|44790.8|44612|44733.1|44554.5|0
1627445400000|2021-07-28 04:10:00|44778.5|44599.7|44788|44609.2|44798.6|44619.8|44759.8|44581.2|0
1627445700000|2021-07-28 04:15:00|44801.3|44622.5|44801|44622.2|44835.6|44656.6|44801|44622.2|0
1627446000000|2021-07-28 04:20:00|44795.7|44616.9|44850.9|44671.9|44850.9|44671.9|44795.7|44616.9|0
1627446300000|2021-07-28 04:25:00|44843.3|44664.3|44796.2|44617.4|44843.3|44664.3|44777.2|44598.4|0
1627446600000|2021-07-28 04:30:00|44794.5|44615.7|44830.8|44651.8|44830.8|44651.8|44788|44609.2|0
1627446900000|2021-07-28 04:35:00|44834.8|44655.8|44838.8|44659.8|44845.6|44666.6|44829.6|44650.6|0
1627447200000|2021-07-28 04:40:00|44844.4|44665.4|44811|44632.2|44844.4|44665.4|44811|44632.2|0
1627447500000|2021-07-28 04:45:00|44816.2|44637.2|44797.2|44618.4|44816.2|44637.2|44797.2|44618.4|0
1627447800000|2021-07-28 04:50:00|44798.7|44619.9|44782.9|44604.1|44801.4|44622.6|44777.6|44598.8|0
1627448100000|2021-07-28 04:55:00|44792.5|44613.7|44800.4|44621.6|44800.4|44621.6|44750|44571.4|0
1627448400000|2021-07-28 05:00:00|44799.1|44620.3|44779.6|44600.8|44801|44622.2|44752.7|44574.1|0
1627448700000|2021-07-28 05:05:00|44780.9|44602.1|44779.5|44600.7|44802.7|44623.9|44775.1|44596.3|0
1627449000000|2021-07-28 05:10:00|44769.3|44590.5|44793.6|44614.8|44826.2|44647.2|44769.3|44590.5|0
1627449300000|2021-07-28 05:15:00|44788.4|44609.6|44827.6|44648.6|44831.7|44652.7|44788.4|44609.6|0
1627449600000|2021-07-28 05:20:00|44836.5|44657.5|44847|44668|44847.8|44668.8|44815.3|44636.3|0
1627449900000|2021-07-28 05:25:00|44844.6|44665.6|44800.2|44621.4|44844.6|44665.6|44800.2|44621.4|0
1627450200000|2021-07-28 05:30:00|44800.5|44621.7|44786.3|44607.5|44806.4|44627.6|44774.7|44595.9|0
1627450500000|2021-07-28 05:35:00|44784.5|44605.7|44799.3|44620.5|44812|44633.2|44779.7|44600.9|0
1627450800000|2021-07-28 05:40:00|44833.3|44654.3|44856.3|44677.3|44856.3|44677.3|44777.7|44598.9|0
1627451100000|2021-07-28 05:45:00|44855.2|44676.2|44893.2|44714|44893.2|44714|44844.1|44665.1|0
1627451400000|2021-07-28 05:50:00|44894|44714.8|44920.6|44741.2|44920.6|44741.2|44894|44714.8|0
1627451700000|2021-07-28 05:55:00|44929.6|44750.2|44958.2|44778.8|44959.3|44779.9|44926.4|44747|0
1627517400000|2021-07-29 00:10:00|45028.9|44849.1|45048|44868.2|45063.1|44883.3|45005.1|44825.5|0
1627517700000|2021-07-29 00:15:00|45018.1|44838.3|45072.6|44892.6|45072.6|44892.6|44993.1|44813.5|0
1627518000000|2021-07-29 00:20:00|45051.3|44871.5|45100.1|44920.1|45162.3|44982.1|45051.3|44871.5|0
1627518300000|2021-07-29 00:25:00|45127.3|44947.1|45106.6|44926.6|45141.6|44961.4|45093|44913|0
1627518600000|2021-07-29 00:30:00|45095.6|44915.6|45074.6|44894.6|45095.6|44915.6|45040.4|44860.6|0
1627518900000|2021-07-29 00:35:00|45093.1|44913.1|45100.4|44920.4|45107|44927|45088.1|44908.1|0
1627519200000|2021-07-29 00:40:00|45092.5|44912.5|45108.5|44928.5|45119.6|44939.4|45079.9|44899.9|0
1627519500000|2021-07-29 00:45:00|45120.7|44940.5|45142.4|44962.2|45142.4|44962.2|45120.7|44940.5|0
1627519800000|2021-07-29 00:50:00|45152.9|44972.7|45161.3|44981.1|45193.6|45013.2|45143.3|44963.1|0
1627520100000|2021-07-29 00:55:00|45167.8|44987.4|45143.9|44963.7|45167.8|44987.4|45130|44949.8|0
1627520400000|2021-07-29 01:00:00|45140.9|44960.7|45084.6|44904.6|45140.9|44960.7|45084.6|44904.6|0
1627520700000|2021-07-29 01:05:00|45089.4|44909.4|45080.9|44900.9|45114.3|44934.3|45080.9|44900.9|0
1627521000000|2021-07-29 01:10:00|45076.6|44896.6|45077.4|44897.4|45084|44904|45066.8|44886.8|0
1627521300000|2021-07-29 01:15:00|45103.9|44923.9|45134.6|44954.4|45134.6|44954.4|45095.9|44915.9|0
1627521600000|2021-07-29 01:20:00|45153.4|44973.2|45129.8|44949.6|45153.4|44973.2|45119.2|44939|0
1627521900000|2021-07-29 01:25:00|45116.5|44936.3|45113.3|44933.3|45127.6|44947.4|45102.4|44922.4|0
1627522200000|2021-07-29 01:30:00|45104.7|44924.7|45136.5|44956.3|45143.5|44963.3|45104.7|44924.7|0
1627522500000|2021-07-29 01:35:00|45144.8|44964.6|45116.3|44936.1|45151.5|44971.3|45116.3|44936.1|0
1627522800000|2021-07-29 01:40:00|45107|44927|45124.1|44943.9|45129.6|44949.4|45094.1|44914.1|0
1627523100000|2021-07-29 01:45:00|45120|44939.8|45163.2|44983|45163.2|44983|45117|44936.8|0
1627523400000|2021-07-29 01:50:00|45153|44972.8|45147.4|44967.2|45170.6|44990.2|45147.4|44967.2|0
1627523700000|2021-07-29 01:55:00|45145.7|44965.5|45128|44947.8|45145.7|44965.5|45116.2|44936|0
1627524000000|2021-07-29 02:00:00|45132.2|44952|45185.5|45005.1|45185.5|45005.1|45132.2|44952|0
1627524300000|2021-07-29 02:05:00|45213.2|45032.8|45193.9|45013.5|45225.3|45044.7|45184.9|45004.5|0
1627524600000|2021-07-29 02:10:00|45197.2|45016.8|45187.3|45006.9|45210.7|45030.3|45186.9|45006.5|0
1627524900000|2021-07-29 02:15:00|45192|45011.6|45224.6|45044|45232.6|45052|45189.8|45009.4|0
1627525200000|2021-07-29 02:20:00|45220.2|45039.6|45148.6|44968.4|45220.2|45039.6|45148.6|44968.4|0
1627525500000|2021-07-29 02:25:00|45145.1|44964.9|45123.1|44942.9|45154.7|44974.5|45115.5|44935.3|0
1627525800000|2021-07-29 02:30:00|45133.1|44952.9|45113.5|44933.5|45148.9|44968.7|45113.5|44933.5|0
1627526100000|2021-07-29 02:35:00|45109.5|44929.5|45145.7|44965.5|45149.5|44969.3|45109.2|44929.2|0
1627526400000|2021-07-29 02:40:00|45154.9|44974.7|45140.2|44960|45159.4|44979.2|45115.9|44935.7|0
1627526700000|2021-07-29 02:45:00|45110.3|44930.3|45099.8|44919.8|45113.1|44933.1|45093.1|44913.1|0
1627527000000|2021-07-29 02:50:00|45084.5|44904.5|45075.5|44895.5|45097.7|44917.7|45059|44879.2|0
1627527300000|2021-07-29 02:55:00|45069.9|44889.9|45059.1|44879.3|45071.1|44891.1|45050.3|44870.5|0
1627527600000|2021-07-29 03:00:00|45061.9|44882.1|45071.8|44891.8|45081.5|44901.5|45061.9|44882.1|0
1627527900000|2021-07-29 03:05:00|45080|44900|45066.4|44886.4|45080|44900|45066.4|44886.4|0
1627528200000|2021-07-29 03:10:00|45067.3|44887.3|45059.1|44879.3|45071.5|44891.5|45057.3|44877.5|0
1627528500000|2021-07-29 03:15:00|45074|44894|45107.2|44927.2|45107.2|44927.2|45062.7|44882.9|0
1627528800000|2021-07-29 03:20:00|45122.3|44942.1|45106|44926|45122.3|44942.1|45106|44926|0
1627529100000|2021-07-29 03:25:00|45109.6|44929.6|45113.3|44933.3|45115.9|44935.7|45108.4|44928.4|0
1627529400000|2021-07-29 03:30:00|45106.7|44926.7|45079.6|44899.6|45112.9|44932.9|45065.4|44885.4|0
1627529700000|2021-07-29 03:35:00|45081.8|44901.8|45110.1|44930.1|45115.8|44935.6|45081.8|44901.8|0
1627530000000|2021-07-29 03:40:00|45136.3|44956.1|45131.1|44950.9|45148.8|44968.6|45123.4|44943.2|0
1627530300000|2021-07-29 03:45:00|45142|44961.8|45122.8|44942.6|45147.4|44967.2|45121.7|44941.5|0
1627530600000|2021-07-29 03:50:00|45123.5|44943.3|45142.8|44962.6|45148.3|44968.1|45120|44939.8|0
1627530900000|2021-07-29 03:55:00|45133.8|44953.6|45109.9|44929.9|45133.8|44953.6|45094.1|44914.1|0
1627531200000|2021-07-29 04:00:00|45119.9|44939.7|45103.7|44923.7|45120.5|44940.3|45103.7|44923.7|0
1627531500000|2021-07-29 04:05:00|45107.2|44927.2|45101|44921|45131|44950.8|45101|44921|0
1627531800000|2021-07-29 04:10:00|45112.3|44932.3|45159.5|44979.3|45167.2|44986.8|45112.3|44932.3|0
1627532100000|2021-07-29 04:15:00|45170.1|44989.7|45174.1|44993.7|45208.7|45028.3|45170.1|44989.7|0
1627532400000|2021-07-29 04:20:00|45183.7|45003.3|45190.3|45009.9|45197.5|45017.1|45183.4|45003|0
1627532700000|2021-07-29 04:25:00|45193.2|45012.8|45171.4|44991|45193.2|45012.8|45168.4|44988|0
1627533000000|2021-07-29 04:30:00|45173.1|44992.7|45154.8|44974.6|45183|45002.6|45153.8|44973.6|0
1627533300000|2021-07-29 04:35:00|45146.4|44966.2|45140.7|44960.5|45154.6|44974.4|45132.3|44952.1|0
1627533600000|2021-07-29 04:40:00|45149.6|44969.4|45145.4|44965.2|45159.2|44979|45142.9|44962.7|0
1627533900000|2021-07-29 04:45:00|45157.3|44977.1|45184.3|45003.9|45186.5|45006.1|45157.3|44977.1|0
1627534200000|2021-07-29 04:50:00|45182.5|45002.1|45158|44977.8|45182.5|45002.1|45145.7|44965.5|0
1627534500000|2021-07-29 04:55:00|45146.5|44966.3|45147.4|44967.2|45147.4|44967.2|45128.5|44948.3|0
1627534800000|2021-07-29 05:00:00|45159.6|44979.4|45161.6|44981.4|45170.3|44989.9|45152.7|44972.5|0
1627535100000|2021-07-29 05:05:00|45164.1|44983.9|45178.3|44997.9|45178.3|44997.9|45158|44977.8|0
1627535400000|2021-07-29 05:10:00|45178.7|44998.3|45183.7|45003.3|45190.7|45010.3|45178.7|44998.3|0
1627535700000|2021-07-29 05:15:00|45185|45004.6|45211.1|45030.7|45220.1|45039.5|45179.1|44998.7|0
1627536000000|2021-07-29 05:20:00|45217.2|45036.6|45236.4|45055.8|45236.4|45055.8|45217.2|45036.6|0
1627536300000|2021-07-29 05:25:00|45236.6|45056|45222.9|45042.3|45237.3|45056.7|45219.1|45038.5|0
1627536600000|2021-07-29 05:30:00|45230.7|45050.1|45190|45009.6|45240.5|45059.9|45190|45009.6|0
1627536900000|2021-07-29 05:35:00|45192.4|45012|45188|45007.6|45192.8|45012.4|45180.2|44999.8|0
1627537200000|2021-07-29 05:40:00|45186.7|45006.3|45162|44981.8|45186.7|45006.3|45156.1|44975.9|0
1627537500000|2021-07-29 05:45:00|45169.6|44989.2|45151.7|44971.5|45169.6|44989.2|45146.7|44966.5|0
1627537800000|2021-07-29 05:50:00|45138.6|44958.4|45150.8|44970.6|45150.8|44970.6|45130.3|44950.1|0
1627538100000|2021-07-29 05:55:00|45174.6|44994.2|45200.4|45020|45200.4|45020|45170.4|44990|0
1627603800000|2021-07-30 00:10:00|45093.1|44913.1|45063.4|44883.6|45110.4|44930.4|45046.7|44866.9|0
1627604100000|2021-07-30 00:15:00|45084.2|44904.2|45082.1|44902.1|45101.5|44921.5|45047.7|44867.9|0
1627604400000|2021-07-30 00:20:00|45078.6|44898.6|45023.1|44843.3|45078.6|44898.6|44991.9|44812.3|0
1627604700000|2021-07-30 00:25:00|45002.3|44822.7|45002.2|44822.6|45009.9|44830.3|44967.6|44788|0
1627605000000|2021-07-30 00:30:00|45015.6|44835.8|45034.6|44854.8|45046.8|44867|45010.8|44831.2|0
1627605300000|2021-07-30 00:35:00|45027.1|44847.3|45017.8|44838|45040.1|44860.3|44996.4|44816.8|0
1627605600000|2021-07-30 00:40:00|45018.8|44839|44998.1|44818.5|45018.8|44839|44954.7|44775.3|0
1627605900000|2021-07-30 00:45:00|44985.7|44806.1|44859.2|44680.2|44985.7|44806.1|44859.2|44680.2|0
1627606200000|2021-07-30 00:50:00|44869.7|44690.5|44857.6|44678.6|44870.3|44691.1|44850.6|44671.6|0
1627606500000|2021-07-30 00:55:00|44847.6|44668.6|44812.5|44633.7|44851.9|44672.9|44812.5|44633.7|0
1627606800000|2021-07-30 01:00:00|44804.5|44625.7|44842.2|44663.2|44842.2|44663.2|44804.5|44625.7|0
1627607100000|2021-07-30 01:05:00|44847|44668|44845|44666|44866.4|44687.2|44845|44666|0
1627607400000|2021-07-30 01:10:00|44850.4|44671.4|44868.2|44689|44869|44689.8|44850.4|44671.4|0
1627607700000|2021-07-30 01:15:00|44867.9|44688.7|44866.7|44687.5|44867.9|44688.7|44842.5|44663.5|0
1627608000000|2021-07-30 01:20:00|44872.4|44693.2|44889.3|44710.1|44893.6|44714.4|44871|44691.8|0
1627608300000|2021-07-30 01:25:00|44885.5|44706.3|44832.8|44653.8|44885.5|44706.3|44832.8|44653.8|0
1627608600000|2021-07-30 01:30:00|44857.3|44678.3|44798.4|44619.6|44862.3|44683.3|44798.4|44619.6|0
1627608900000|2021-07-30 01:35:00|44803.9|44625.1|44794.7|44615.9|44803.9|44625.1|44779|44600.2|0
1627609200000|2021-07-30 01:40:00|44797.5|44618.7|44816.7|44637.7|44816.9|44637.9|44792.5|44613.7|0
1627609500000|2021-07-30 01:45:00|44831.3|44652.3|44783|44604.2|44831.3|44652.3|44768.9|44590.1|0
1627609800000|2021-07-30 01:50:00|44786.5|44607.7|44769.5|44590.7|44787.9|44609.1|44769.5|44590.7|0
1627610100000|2021-07-30 01:55:00|44777.3|44598.5|44763.1|44584.5|44777.3|44598.5|44745.3|44566.7|0
1627610400000|2021-07-30 02:00:00|44773.3|44594.5|44726|44547.4|44773.3|44594.5|44726|44547.4|0
1627610700000|2021-07-30 02:05:00|44725.6|44547|44748.7|44570.1|44748.7|44570.1|44723.7|44545.1|0
1627611000000|2021-07-30 02:10:00|44745.8|44567.2|44773.7|44594.9|44777.4|44598.6|44742.4|44563.8|0
1627611300000|2021-07-30 02:15:00|44771.8|44593|44781.5|44602.7|44786.6|44607.8|44751.8|44573.2|0
1627611600000|2021-07-30 02:20:00|44793.7|44614.9|44783.3|44604.5|44796.4|44617.6|44783.3|44604.5|0
1627611900000|2021-07-30 02:25:00|44785|44606.2|44784.1|44605.3|44788.5|44609.7|44778.5|44599.7|0
1627612200000|2021-07-30 02:30:00|44789.5|44610.7|44784.5|44605.7|44798.2|44619.4|44781.1|44602.3|0
1627612500000|2021-07-30 02:35:00|44783.1|44604.3|44770.6|44591.8|44783.1|44604.3|44768.6|44589.8|0
1627612800000|2021-07-30 02:40:00|44770.2|44591.4|44739.7|44561.1|44771.5|44592.7|44734.8|44556.2|0
1627613100000|2021-07-30 02:45:00|44740.5|44561.9|44730.5|44551.9|44740.5|44561.9|44718.5|44539.9|0
1627613400000|2021-07-30 02:50:00|44732.5|44553.9|44730.7|44552.1|44739.2|44560.6|44728.4|44549.8|0
1627613700000|2021-07-30 02:55:00|44727.3|44548.7|44752.5|44573.9|44752.5|44573.9|44725|44546.4|0
1627614000000|2021-07-30 03:00:00|44750.5|44571.9|44758|44579.4|44760.6|44582|44750.5|44571.9|0
1627614300000|2021-07-30 03:05:00|44756.3|44577.7|44732.7|44554.1|44765.2|44586.4|44728.3|44549.7|0
1627614600000|2021-07-30 03:10:00|44731|44552.4|44734|44555.4|44749.4|44570.8|44727.5|44548.9|0
1627614900000|2021-07-30 03:15:00|44730.5|44551.9|44715.7|44537.1|44739|44560.4|44715.7|44537.1|0
1627615200000|2021-07-30 03:20:00|44722.3|44543.7|44710.6|44532.2|44722.3|44543.7|44710.6|44532.2|0
1627615500000|2021-07-30 03:25:00|44707.3|44528.9|44699.8|44521.4|44722.6|44544|44699.8|44521.4|0
1627615800000|2021-07-30 03:30:00|44691|44512.6|44708.5|44530.1|44708.5|44530.1|44687.5|44509.1|0
1627616100000|2021-07-30 03:35:00|44707.1|44528.7|44720.9|44542.3|44723.9|44545.3|44703.4|44525|0
1627616400000|2021-07-30 03:40:00|44718.4|44539.8|44746.2|44567.6|44746.2|44567.6|44718.2|44539.6|0
1627616700000|2021-07-30 03:45:00|44742.5|44563.9|44776.6|44597.8|44785.8|44607|44742.5|44563.9|0
1627617000000|2021-07-30 03:50:00|44776.9|44598.1|44816.1|44637.1|44816.1|44637.1|44776.9|44598.1|0
1627617300000|2021-07-30 03:55:00|44816.4|44637.4|44817.7|44638.7|44819.8|44640.8|44815.4|44636.4|0
1627617600000|2021-07-30 04:00:00|44823.1|44644.1|44798.4|44619.6|44826.2|44647.2|44798.4|44619.6|0
1627617900000|2021-07-30 04:05:00|44802.4|44623.6|44868.1|44688.9|44868.1|44688.9|44802.4|44623.6|0
1627618200000|2021-07-30 04:10:00|44876.9|44697.7|44937.2|44757.8|44937.2|44757.8|44876.9|44697.7|0
1627618500000|2021-07-30 04:15:00|44963|44783.6|44948.4|44769|44963|44783.6|44943.2|44763.8|0
1627618800000|2021-07-30 04:20:00|44949.7|44770.3|44937.4|44758|44949.7|44770.3|44930.8|44751.4|0
1627619100000|2021-07-30 04:25:00|44923.1|44743.7|44931|44751.6|44931|44751.6|44923.1|44743.7|0
1627619400000|2021-07-30 04:30:00|44931.9|44752.5|44910.9|44731.7|44931.9|44752.5|44877.8|44698.6|0
1627619700000|2021-07-30 04:35:00|44912.8|44733.6|44909.9|44730.7|44912.8|44733.6|44896.4|44717.2|0
1627620000000|2021-07-30 04:40:00|44918.6|44739.2|44938.7|44759.3|44949.2|44769.8|44918.6|44739.2|0
1627620300000|2021-07-30 04:45:00|44953|44773.6|44926.2|44746.8|44953.9|44774.5|44926.2|44746.8|0
1627620600000|2021-07-30 04:50:00|44925.8|44746.4|44935.2|44755.8|44939.6|44760.2|44925.8|44746.4|0
1627620900000|2021-07-30 04:55:00|44937.8|44758.4|44944|44764.6|44944.3|44764.9|44933|44753.6|0
1627621200000|2021-07-30 05:00:00|44945.1|44765.7|44907.3|44728.1|44945.1|44765.7|44907.3|44728.1|0
1627621500000|2021-07-30 05:05:00|44906|44726.8|44907.4|44728.2|44910.3|44731.1|44900|44720.8|0
1627621800000|2021-07-30 05:10:00|44893.8|44714.6|44878.4|44699.2|44895|44715.8|44874.4|44695.2|0
1627622100000|2021-07-30 05:15:00|44882.8|44703.6|44849.2|44670.2|44884.2|44705|44849.2|44670.2|0
1627622400000|2021-07-30 05:20:00|44844.7|44665.7|44805.2|44626.4|44844.7|44665.7|44794.7|44615.9|0
1627622700000|2021-07-30 05:25:00|44814.8|44635.8|44842.4|44663.4|44842.4|44663.4|44814.8|44635.8|0
1627623000000|2021-07-30 05:30:00|44840.8|44661.8|44838.5|44659.5|44849|44670|44833.4|44654.4|0
1627623300000|2021-07-30 05:35:00|44839.1|44660.1|44840.6|44661.6|44844.7|44665.7|44837.5|44658.5|0
1627623600000|2021-07-30 05:40:00|44840.2|44661.2|44833|44654|44843.2|44664.2|44832.7|44653.7|0
1627623900000|2021-07-30 05:45:00|44829.4|44650.4|44846.2|44667.2|44846.2|44667.2|44829.4|44650.4|0
1627624200000|2021-07-30 05:50:00|44845.1|44666.1|44831.9|44652.9|44846.7|44667.7|44829.3|44650.3|0
1627624500000|2021-07-30 05:55:00|44837.8|44658.8|44842.7|44663.7|44859.8|44680.8|44828.4|44649.4|0
1627863000000|2021-08-02 00:10:00|45381.7|45200.5|45513.4|45331.8|45513.4|45331.8|45354.4|45173.4|0
1627863300000|2021-08-02 00:15:00|45485.4|45303.8|45469.1|45287.5|45549|45367.2|45438.4|45257|0
1627863600000|2021-08-02 00:20:00|45487|45305.4|45568.6|45386.6|45568.6|45386.6|45487|45305.4|0
1627863900000|2021-08-02 00:25:00|45569.4|45387.4|45568.4|45386.4|45575.1|45393.1|45557.2|45375.4|0
1627864200000|2021-08-02 00:30:00|45573.8|45391.8|45603.7|45421.7|45626.4|45444.2|45573.8|45391.8|0
1627864500000|2021-08-02 00:35:00|45618.8|45436.6|45605.2|45423.2|45618.8|45436.6|45599.4|45417.4|0
1627864800000|2021-08-02 00:40:00|45589.9|45407.9|45478.5|45296.9|45589.9|45407.9|45478.5|45296.9|0
1627865100000|2021-08-02 00:45:00|45483.6|45302|45572.4|45390.4|45576.7|45394.7|45483.6|45302|0
1627865400000|2021-08-02 00:50:00|45556.2|45374.4|45551.7|45369.9|45556.2|45374.4|45523.1|45341.3|0
1627865700000|2021-08-02 00:55:00|45552.2|45370.4|45623.9|45441.7|45623.9|45441.7|45551.9|45370.1|0
1627866000000|2021-08-02 01:00:00|45632.1|45449.9|45642.2|45460|45660.6|45478.4|45632.1|45449.9|0
1627866300000|2021-08-02 01:05:00|45654.7|45472.5|45609.9|45427.9|45654.7|45472.5|45599.2|45417.2|0
1627866600000|2021-08-02 01:10:00|45602.6|45420.6|45538.3|45356.5|45602.6|45420.6|45528.3|45346.5|0
1627866900000|2021-08-02 01:15:00|45526.6|45344.8|45576.9|45394.9|45576.9|45394.9|45526.6|45344.8|0
1627867200000|2021-08-02 01:20:00|45581|45399|45633.4|45451.2|45639.4|45457.2|45581|45399|0
1627867500000|2021-08-02 01:25:00|45634.8|45452.6|45663.8|45481.6|45678.6|45496.2|45634.8|45452.6|0
1627867800000|2021-08-02 01:30:00|45665|45482.8|45651|45468.8|45689.2|45506.8|45651|45468.8|0
1627868100000|2021-08-02 01:35:00|45651.3|45469.1|45646.5|45464.3|45676.6|45494.2|45636.4|45454.2|0
1627868400000|2021-08-02 01:40:00|45637|45454.8|45664.1|45481.9|45676.5|45494.1|45637|45454.8|0
1627868700000|2021-08-02 01:45:00|45649.5|45467.3|45630.7|45448.5|45649.5|45467.3|45597.7|45415.7|0
1627869000000|2021-08-02 01:50:00|45644.1|45461.9|45654.9|45472.7|45668.3|45485.9|45644.1|45461.9|0
1627869300000|2021-08-02 01:55:00|45648.8|45466.6|45628.3|45446.1|45669.2|45486.8|45620.5|45438.3|0
1627869600000|2021-08-02 02:00:00|45629.5|45447.3|45612.1|45430.1|45640.5|45458.3|45612.1|45430.1|0
1627869900000|2021-08-02 02:05:00|45612.2|45430.2|45624.8|45442.6|45645.6|45463.4|45612.2|45430.2|0
1627870200000|2021-08-02 02:10:00|45625.5|45443.3|45648.7|45466.5|45648.7|45466.5|45622.2|45440|0
1627870500000|2021-08-02 02:15:00|45648.4|45466.2|45640.7|45458.5|45658.7|45476.5|45635.4|45453.2|0
1627870800000|2021-08-02 02:20:00|45641.5|45459.3|45645.2|45463|45647.3|45465.1|45637.6|45455.4|0
1627871100000|2021-08-02 02:25:00|45641.8|45459.6|45648.2|45466|45651.6|45469.4|45641.4|45459.2|0
1627871400000|2021-08-02 02:30:00|45649.3|45467.1|45642.8|45460.6|45649.3|45467.1|45636.3|45454.1|0
1627871700000|2021-08-02 02:35:00|45647|45464.8|45632.9|45450.7|45647|45464.8|45604|45422|0
1627872000000|2021-08-02 02:40:00|45630.1|45447.9|45598|45416|45630.9|45448.7|45596.1|45414.1|0
1627872300000|2021-08-02 02:45:00|45613.6|45431.6|45644.9|45462.7|45648.1|45465.9|45613.6|45431.6|0
1627872600000|2021-08-02 02:50:00|45649.4|45467.2|45687.4|45505|45687.4|45505|45649.4|45467.2|0
1627872900000|2021-08-02 02:55:00|45690.7|45508.3|45690|45507.6|45690.7|45508.3|45681.7|45499.3|0
1627873200000|2021-08-02 03:00:00|45687.7|45505.3|45642.2|45460|45687.7|45505.3|45642.2|45460|0
1627873500000|2021-08-02 03:05:00|45630.8|45448.6|45621.6|45439.4|45630.8|45448.6|45608|45426|0
1627873800000|2021-08-02 03:10:00|45625.2|45443|45653.2|45471|45655.7|45473.5|45611.1|45429.1|0
1627874100000|2021-08-02 03:15:00|45652.3|45470.1|45667.7|45485.3|45667.7|45485.3|45652.3|45470.1|0
1627874400000|2021-08-02 03:20:00|45665.2|45483|45635.7|45453.5|45671.9|45489.5|45629.6|45447.4|0
1627874700000|2021-08-02 03:25:00|45641.5|45459.3|45676.1|45493.7|45676.1|45493.7|45641.3|45459.1|0
1627875000000|2021-08-02 03:30:00|45668.3|45485.9|45676.7|45494.3|45676.7|45494.3|45666.7|45484.3|0
1627875300000|2021-08-02 03:35:00|45679.2|45496.8|45648.7|45466.5|45679.2|45496.8|45648.7|45466.5|0
1627875600000|2021-08-02 03:40:00|45655.1|45472.9|45606.4|45424.4|45659.9|45477.7|45606.4|45424.4|0
1627875900000|2021-08-02 03:45:00|45610|45428|45591.7|45409.7|45610|45428|45588|45406|0
1627876200000|2021-08-02 03:50:00|45597.9|45415.9|45612.2|45430.2|45612.2|45430.2|45593.2|45411.2|0
1627876500000|2021-08-02 03:55:00|45609.2|45427.2|45598.8|45416.8|45629.8|45447.6|45591.2|45409.2|0
1627876800000|2021-08-02 04:00:00|45597.1|45415.1|45604.4|45422.4|45604.4|45422.4|45593.4|45411.4|0
1627877100000|2021-08-02 04:05:00|45614.6|45432.6|45632.1|45449.9|45634.5|45452.3|45596.6|45414.6|0
1627877400000|2021-08-02 04:10:00|45632.9|45450.7|45646.2|45464|45646.2|45464|45632.9|45450.7|0
1627877700000|2021-08-02 04:15:00|45639.1|45456.9|45637.7|45455.5|45642.6|45460.4|45636.6|45454.4|0
1627878000000|2021-08-02 04:20:00|45643.2|45461|45624.1|45441.9|45643.2|45461|45624.1|45441.9|0
1627878300000|2021-08-02 04:25:00|45627.4|45445.2|45615.3|45433.3|45627.4|45445.2|45601.7|45419.7|0
1627878600000|2021-08-02 04:30:00|45611.6|45429.6|45613.2|45431.2|45628.7|45446.5|45605.2|45423.2|0
1627878900000|2021-08-02 04:35:00|45624.3|45442.1|45618.6|45436.4|45635.9|45453.7|45618.6|45436.4|0
1627879200000|2021-08-02 04:40:00|45626|45443.8|45633.1|45450.9|45636|45453.8|45620.4|45438.2|0
1627879500000|2021-08-02 04:45:00|45626.9|45444.7|45592.9|45410.9|45626.9|45444.7|45589.3|45407.3|0
1627879800000|2021-08-02 04:50:00|45603.4|45421.4|45613.6|45431.6|45616.9|45434.7|45596.4|45414.4|0
1627880100000|2021-08-02 04:55:00|45615.2|45433.2|45603.1|45421.1|45617.8|45435.6|45603.1|45421.1|0
1627880400000|2021-08-02 05:00:00|45600.8|45418.8|45610.4|45428.4|45610.9|45428.9|45596.4|45414.4|0
1627880700000|2021-08-02 05:05:00|45613.3|45431.3|45634.6|45452.4|45643.1|45460.9|45601.5|45419.5|0
1627881000000|2021-08-02 05:10:00|45632.7|45450.5|45634|45451.8|45634|45451.8|45617.5|45435.3|0
1627881300000|2021-08-02 05:15:00|45634.3|45452.1|45639.6|45457.4|45641.6|45459.4|45626.2|45444|0
1627881600000|2021-08-02 05:20:00|45628.8|45446.6|45606.8|45424.8|45628.8|45446.6|45605.8|45423.8|0
1627881900000|2021-08-02 05:25:00|45608.9|45426.9|45598.2|45416.2|45620.6|45438.4|45598.2|45416.2|0
1627882200000|2021-08-02 05:30:00|45597.9|45415.9|45613.8|45431.8|45613.8|45431.8|45593.5|45411.5|0
1627882500000|2021-08-02 05:35:00|45617.6|45435.4|45594.9|45412.9|45617.6|45435.4|45594.9|45412.9|0
1627882800000|2021-08-02 05:40:00|45593.2|45411.2|45570.8|45388.8|45595.7|45413.7|45570.8|45388.8|0
1627883100000|2021-08-02 05:45:00|45566.7|45384.7|45585.8|45403.8|45590.6|45408.6|45563.6|45381.8|0
1627883400000|2021-08-02 05:50:00|45590.1|45408.1|45607.1|45425.1|45607.6|45425.6|45590.1|45408.1|0
1627883700000|2021-08-02 05:55:00|45607.4|45425.4|45570.9|45388.9|45609.6|45427.6|45570.9|45388.9|0
1627949400000|2021-08-03 00:10:00|45532.7|45350.9|45541.8|45360|45552|45370.2|45484|45302.4|0
1627949700000|2021-08-03 00:15:00|45550.2|45368.4|45510.1|45328.5|45574.9|45392.9|45510.1|45328.5|0
1627950000000|2021-08-03 00:20:00|45507.1|45325.5|45551.1|45369.3|45565.1|45383.3|45507.1|45325.5|0
1627950300000|2021-08-03 00:25:00|45547.7|45365.9|45639.6|45457.4|45639.6|45457.4|45547.7|45365.9|0
1627950600000|2021-08-03 00:30:00|45631.3|45449.1|45628.7|45446.5|45631.3|45449.1|45571.3|45389.3|0
1627950900000|2021-08-03 00:35:00|45634.3|45452.1|45574.6|45392.6|45634.3|45452.1|45572.8|45390.8|0
1627951200000|2021-08-03 00:40:00|45586.3|45404.3|45575.7|45393.7|45615.6|45433.6|45575.7|45393.7|0
1627951500000|2021-08-03 00:45:00|45573.7|45391.7|45606.5|45424.5|45619.2|45437|45573.7|45391.7|0
1627951800000|2021-08-03 00:50:00|45623|45440.8|45612.8|45430.8|45654.6|45472.4|45612.8|45430.8|0
1627952100000|2021-08-03 00:55:00|45613.4|45431.4|45604.3|45422.3|45632.2|45450|45604.3|45422.3|0
1627952400000|2021-08-03 01:00:00|45611.4|45429.4|45561.7|45379.9|45611.4|45429.4|45561.7|45379.9|0
1627952700000|2021-08-03 01:05:00|45554.7|45372.9|45537.5|45355.7|45554.7|45372.9|45534.6|45352.8|0
1627953000000|2021-08-03 01:10:00|45544.7|45362.9|45501.8|45320.2|45548.3|45366.5|45498.1|45316.5|0
1627953300000|2021-08-03 01:15:00|45506.8|45325.2|45529.6|45347.8|45539.8|45358|45506.8|45325.2|0
1627953600000|2021-08-03 01:20:00|45532.5|45350.7|45528.7|45346.9|45544.7|45362.9|45520.6|45338.8|0
1627953900000|2021-08-03 01:25:00|45532.9|45351.1|45529|45347.2|45550.1|45368.3|45527.9|45346.1|0
1627954200000|2021-08-03 01:30:00|45532.2|45350.4|45499.5|45317.9|45532.2|45350.4|45492.1|45310.5|0
1627954500000|2021-08-03 01:35:00|45516.2|45334.4|45562.7|45380.9|45562.7|45380.9|45512.6|45331|0
1627954800000|2021-08-03 01:40:00|45551.5|45369.7|45566.1|45384.1|45566.1|45384.1|45520.7|45338.9|0
1627955100000|2021-08-03 01:45:00|45558.9|45377.1|45560.4|45378.6|45574|45392|45556|45374.2|0
1627955400000|2021-08-03 01:50:00|45568.5|45386.5|45536.4|45354.6|45568.5|45386.5|45513.2|45331.6|0
1627955700000|2021-08-03 01:55:00|45544|45362.2|45607.1|45425.1|45607.1|45425.1|45540.5|45358.7|0
1627956000000|2021-08-03 02:00:00|45615.2|45433.2|45588.3|45406.3|45621|45438.8|45588.3|45406.3|0
1627956300000|2021-08-03 02:05:00|45595.8|45413.8|45590.9|45408.9|45603.5|45421.5|45590.9|45408.9|0
1627956600000|2021-08-03 02:10:00|45593.9|45411.9|45582.8|45400.8|45601.8|45419.8|45576.9|45394.9|0
1627956900000|2021-08-03 02:15:00|45591.6|45409.6|45604.2|45422.2|45636.1|45453.9|45590.7|45408.7|0
1627957200000|2021-08-03 02:20:00|45613|45431|45589.9|45407.9|45633.9|45451.7|45589.9|45407.9|0
1627957500000|2021-08-03 02:25:00|45598.7|45416.7|45626.5|45444.3|45629.6|45447.4|45595.2|45413.2|0
1627957800000|2021-08-03 02:30:00|45626.2|45444|45656.9|45474.7|45658|45475.8|45618|45435.8|0
1627958100000|2021-08-03 02:35:00|45652.8|45470.6|45627.4|45445.2|45669.6|45487.2|45627.4|45445.2|0
1627958400000|2021-08-03 02:40:00|45629.2|45447|45655.1|45472.9|45655.1|45472.9|45629.2|45447|0
1627958700000|2021-08-03 02:45:00|45666|45483.8|45646.4|45464.2|45666|45483.8|45638.6|45456.4|0
1627959000000|2021-08-03 02:50:00|45645.7|45463.5|45643|45460.8|45667.1|45484.7|45639.7|45457.5|0
1627959300000|2021-08-03 02:55:00|45648.2|45466|45628.8|45446.6|45653|45470.8|45628.8|45446.6|0
1627959600000|2021-08-03 03:00:00|45631.2|45449|45650|45467.8|45650.8|45468.6|45631.2|45449|0
1627959900000|2021-08-03 03:05:00|45648.8|45466.6|45621.6|45439.4|45648.8|45466.6|45615.6|45433.6|0
1627960200000|2021-08-03 03:10:00|45620|45437.8|45621.5|45439.3|45628.8|45446.6|45616.1|45434|0
1627960500000|2021-08-03 03:15:00|45642|45459.8|45672.4|45490|45675.8|45493.4|45636.7|45454.5|0
1627960800000|2021-08-03 03:20:00|45667|45484.6|45665.8|45483.6|45667|45484.6|45662.4|45480.2|0
1627961100000|2021-08-03 03:25:00|45655.7|45473.5|45684.6|45502.2|45684.6|45502.2|45655.5|45473.3|0
1627961400000|2021-08-03 03:30:00|45674.9|45492.5|45674.6|45492.2|45694.6|45512.2|45674.6|45492.2|0
1627961700000|2021-08-03 03:35:00|45684.6|45502.2|45661.3|45479.1|45687.1|45504.7|45661.3|45479.1|0
1627962000000|2021-08-03 03:40:00|45650.9|45468.7|45637.7|45455.5|45658.3|45476.1|45634.5|45452.3|0
1627962300000|2021-08-03 03:45:00|45636.2|45454|45639.7|45457.5|45648.4|45466.2|45635.1|45452.9|0
1627962600000|2021-08-03 03:50:00|45637.8|45455.6|45662.2|45480|45669.3|45486.9|45637.8|45455.6|0
1627962900000|2021-08-03 03:55:00|45663|45480.8|45670.7|45488.3|45687.6|45505.2|45658.8|45476.6|0
1627963200000|2021-08-03 04:00:00|45672.5|45490.1|45665.5|45483.3|45680.4|45498|45660.5|45478.3|0
1627963500000|2021-08-03 04:05:00|45673.5|45491.1|45717.2|45534.6|45717.2|45534.6|45673.5|45491.1|0
1627963800000|2021-08-03 04:10:00|45722.9|45540.3|45755.6|45573|45755.6|45573|45722.9|45540.3|0
1627964100000|2021-08-03 04:15:00|45759.8|45577.2|45761.6|45579|45767.5|45584.7|45741.9|45559.3|0
1627964400000|2021-08-03 04:20:00|45757.7|45575.1|45764.2|45581.6|45773|45590.2|45755|45572.4|0
1627964700000|2021-08-03 04:25:00|45769.3|45586.5|45763|45580.4|45776.5|45593.7|45758.8|45576.2|0
1627965000000|2021-08-03 04:30:00|45765.6|45583|45690.2|45507.8|45765.6|45583|45690.2|45507.8|0
1627965300000|2021-08-03 04:35:00|45684.4|45502|45632.1|45449.9|45684.4|45502|45632.1|45449.9|0
1627965600000|2021-08-03 04:40:00|45639.1|45456.9|45637.1|45454.9|45677.2|45494.8|45636.8|45454.6|0
1627965900000|2021-08-03 04:45:00|45633.8|45451.6|45653.2|45471|45653.2|45471|45619|45436.8|0
1627966200000|2021-08-03 04:50:00|45670.9|45488.5|45678.5|45496.1|45697.1|45514.7|45670.9|45488.5|0
1627966500000|2021-08-03 04:55:00|45669.4|45487|45662.5|45480.3|45672.6|45490.2|45657|45474.8|0
1627966800000|2021-08-03 05:00:00|45667.7|45485.3|45628.5|45446.3|45667.7|45485.3|45616.6|45434.4|0
1627967100000|2021-08-03 05:05:00|45621.4|45439.2|45634.2|45452|45647|45464.8|45621.4|45439.2|0
1627967400000|2021-08-03 05:10:00|45633.1|45450.9|45600.7|45418.7|45639|45456.8|45600.7|45418.7|0
1627967700000|2021-08-03 05:15:00|45590.7|45408.7|45571.7|45389.7|45593.3|45411.3|45565.4|45383.6|0
1627968000000|2021-08-03 05:20:00|45580.6|45398.6|45601.6|45419.6|45608.4|45426.4|45580.6|45398.6|0
1627968300000|2021-08-03 05:25:00|45604.3|45422.3|45668|45485.6|45668|45485.6|45604.3|45422.3|0
1627968600000|2021-08-03 05:30:00|45664.4|45482.2|45630.3|45448.1|45678.1|45495.7|45614.3|45432.3|0
1627968900000|2021-08-03 05:35:00|45636|45453.8|45638.7|45456.5|45655.2|45473|45632.5|45450.3|0
1627969200000|2021-08-03 05:40:00|45638.4|45456.2|45641.3|45459.1|45651.1|45468.9|45636.5|45454.3|0
1627969500000|2021-08-03 05:45:00|45644.9|45462.7|45722.5|45539.9|45722.9|45540.3|45635.8|45453.6|0
1627969800000|2021-08-03 05:50:00|45734.6|45552|45698.8|45516.4|45742|45559.4|45698.8|45516.4|0
1627970100000|2021-08-03 05:55:00|45699.4|45517|45629|45446.8|45699.4|45517|45629|45446.8|0
1628035800000|2021-08-04 00:10:00|45541.9|45360.1|45478.6|45297|45597.9|45415.9|45478.6|45297|0
1628036100000|2021-08-04 00:15:00|45486.6|45305|45445.3|45263.9|45486.6|45305|45389.4|45208.2|0
1628036400000|2021-08-04 00:20:00|45427.6|45246.2|45433.3|45251.9|45491.2|45309.6|45423.4|45242|0
1628036700000|2021-08-04 00:25:00|45412.2|45231|45449.3|45267.9|45464.2|45282.8|45408.3|45227.1|0
1628037000000|2021-08-04 00:30:00|45450.4|45269|45536.8|45355|45536.8|45355|45450.4|45269|0
1628037300000|2021-08-04 00:35:00|45564.8|45383|45506.9|45325.3|45591.4|45409.4|45506.9|45325.3|0
1628037600000|2021-08-04 00:40:00|45514.9|45333.3|45494.6|45313|45514.9|45333.3|45494.6|45313|0
1628037900000|2021-08-04 00:45:00|45499.5|45317.9|45456.1|45274.7|45545.1|45363.3|45434.6|45253.2|0
1628038200000|2021-08-04 00:50:00|45463.4|45282|45448.4|45267|45463.4|45282|45431.9|45250.5|0
1628038500000|2021-08-04 00:55:00|45425.2|45243.8|45460.8|45279.4|45473.3|45291.7|45410.3|45229.1|0
1628038800000|2021-08-04 01:00:00|45445.3|45263.9|45412.7|45231.5|45448.2|45266.8|45403.1|45221.9|0
1628039100000|2021-08-04 01:05:00|45377|45195.8|45367.1|45185.9|45402|45220.8|45363.5|45182.5|0
1628039400000|2021-08-04 01:10:00|45368.8|45187.6|45387.5|45206.3|45387.5|45206.3|45360.6|45179.6|0
1628039700000|2021-08-04 01:15:00|45393.7|45212.5|45389.8|45208.6|45427.9|45246.5|45389.8|45208.6|0
1628040000000|2021-08-04 01:20:00|45389.9|45208.7|45391.2|45210|45405|45223.8|45382|45200.8|0
1628040300000|2021-08-04 01:25:00|45386.4|45205.2|45335|45154|45386.4|45205.2|45334.1|45153.1|0
1628040600000|2021-08-04 01:30:00|45332.8|45151.8|45296.6|45115.8|45332.8|45151.8|45296.6|45115.8|0
1628040900000|2021-08-04 01:35:00|45311.6|45130.8|45306.6|45125.8|45311.6|45130.8|45296.7|45115.9|0
1628041200000|2021-08-04 01:40:00|45302.6|45121.8|45359.3|45178.3|45359.3|45178.3|45302.6|45121.8|0
1628041500000|2021-08-04 01:45:00|45376.2|45195|45353.5|45172.5|45379.3|45198.1|45352.5|45171.5|0
1628041800000|2021-08-04 01:50:00|45359.8|45178.8|45271|45090.2|45366.5|45185.3|45271|45090.2|0
1628042100000|2021-08-04 01:55:00|45254.9|45074.3|45218.6|45038|45261.9|45081.3|45218.6|45038|0
1628042400000|2021-08-04 02:00:00|45212.5|45032.1|45239.6|45059|45239.7|45059.1|45212.5|45032.1|0
1628042700000|2021-08-04 02:05:00|45240.2|45059.6|45277.2|45096.4|45279|45098.2|45238.7|45058.1|0
1628043000000|2021-08-04 02:10:00|45285.8|45105|45279.5|45098.7|45292.6|45111.8|45279.5|45098.7|0
1628043300000|2021-08-04 02:15:00|45269.6|45088.8|45251.8|45071.2|45269.6|45088.8|45246.4|45065.8|0
1628043600000|2021-08-04 02:20:00|45251.7|45071.1|45287.9|45107.1|45287.9|45107.1|45251.7|45071.1|0
1628043900000|2021-08-04 02:25:00|45285.9|45105.1|45331|45150|45334.2|45153.2|45282|45101.2|0
1628044200000|2021-08-04 02:30:00|45322.5|45141.5|45326.8|45145.8|45331.1|45150.1|45322|45141|0
1628044500000|2021-08-04 02:35:00|45328.3|45147.3|45376.4|45195.2|45378.9|45197.7|45328.3|45147.3|0
1628044800000|2021-08-04 02:40:00|45376.6|45195.4|45351.6|45170.6|45376.6|45195.4|45351.6|45170.6|0
1628045100000|2021-08-04 02:45:00|45352.8|45171.8|45342.5|45161.5|45361.6|45180.6|45342.5|45161.5|0
1628045400000|2021-08-04 02:50:00|45338.6|45157.6|45326.1|45145.1|45338.6|45157.6|45315.9|45134.9|0
1628045700000|2021-08-04 02:55:00|45326.9|45145.9|45287.4|45106.6|45326.9|45145.9|45287|45106.2|0
1628046000000|2021-08-04 03:00:00|45289|45108.2|45308.5|45127.7|45325.9|45144.9|45288.6|45107.8|0
1628046300000|2021-08-04 03:05:00|45308.2|45127.4|45333.4|45152.4|45333.4|45152.4|45299.9|45119.1|0
1628046600000|2021-08-04 03:10:00|45345.7|45164.7|45353.6|45172.6|45363.5|45182.5|45344.6|45163.6|0
1628046900000|2021-08-04 03:15:00|45350.8|45169.8|45353.6|45172.6|45361.3|45180.3|45350.8|45169.8|0
1628047200000|2021-08-04 03:20:00|45354.7|45173.7|45382.4|45201.2|45385.8|45204.6|45354.7|45173.7|0
1628047500000|2021-08-04 03:25:00|45392.3|45211.1|45389.8|45208.6|45392.3|45211.1|45372.2|45191|0
1628047800000|2021-08-04 03:30:00|45393.2|45212|45377|45195.8|45393.2|45212|45373.7|45192.5|0
1628048100000|2021-08-04 03:35:00|45378.5|45197.3|45385.6|45204.4|45392.3|45211.1|45377.7|45196.5|0
1628048400000|2021-08-04 03:40:00|45382.8|45201.6|45377.1|45195.9|45395.9|45214.7|45365.9|45184.7|0
1628048700000|2021-08-04 03:45:00|45384.3|45203.1|45391|45209.8|45391|45209.8|45373.2|45192|0
1628049000000|2021-08-04 03:50:00|45390.2|45209|45310.7|45129.9|45390.2|45209|45310.7|45129.9|0
1628049300000|2021-08-04 03:55:00|45321|45140|45334.3|45153.3|45347.8|45166.8|45309|45128.2|0
1628049600000|2021-08-04 04:00:00|45338.5|45157.5|45336.8|45155.8|45340.2|45159.2|45322.2|45141.2|0
1628049900000|2021-08-04 04:05:00|45341.5|45160.5|45371|45189.8|45383.8|45202.6|45341.5|45160.5|0
1628050200000|2021-08-04 04:10:00|45369|45187.8|45366.3|45185.1|45397.7|45216.5|45366.3|45185.1|0
1628050500000|2021-08-04 04:15:00|45366.1|45184.9|45383.7|45202.5|45390.3|45209.1|45366.1|45184.9|0
1628050800000|2021-08-04 04:20:00|45374.9|45193.7|45375.7|45194.5|45385.8|45204.6|45374.9|45193.7|0
1628051100000|2021-08-04 04:25:00|45382.6|45201.4|45394.1|45212.9|45410.5|45229.3|45365.9|45184.7|0
1628051400000|2021-08-04 04:30:00|45392.7|45211.5|45401.9|45220.7|45420.7|45239.3|45384.8|45203.6|0
1628051700000|2021-08-04 04:35:00|45397.1|45215.9|45413|45231.8|45420.5|45239.1|45395.4|45214.2|0
1628052000000|2021-08-04 04:40:00|45414.3|45233.1|45416.1|45234.7|45436.3|45254.9|45414.3|45233.1|0
1628052300000|2021-08-04 04:45:00|45420.6|45239.2|45408.3|45227.1|45429.5|45248.1|45407.7|45226.5|0
1628052600000|2021-08-04 04:50:00|45410.6|45229.4|45375.6|45194.4|45411.6|45230.4|45375.6|45194.4|0
1628052900000|2021-08-04 04:55:00|45376.1|45194.9|45400.6|45219.4|45402.4|45221.2|45358.8|45177.8|0
1628053200000|2021-08-04 05:00:00|45402.3|45221.1|45401|45219.8|45405.4|45224.2|45395.3|45214.1|0
1628053500000|2021-08-04 05:05:00|45399.4|45218.2|45361.6|45180.6|45399.4|45218.2|45355.4|45174.4|0
1628053800000|2021-08-04 05:10:00|45367.7|45186.5|45382.6|45201.4|45382.6|45201.4|45367.7|45186.5|0
1628054100000|2021-08-04 05:15:00|45386|45204.8|45421.5|45240.1|45433.6|45252.2|45386|45204.8|0
1628054400000|2021-08-04 05:20:00|45429.2|45247.8|45433.5|45252.1|45433.5|45252.1|45414.4|45233.2|0
1628054700000|2021-08-04 05:25:00|45432.4|45251|45435.6|45254.2|45441.3|45259.9|45425.1|45243.7|0
1628055000000|2021-08-04 05:30:00|45433.2|45251.8|45430.7|45249.3|45435.4|45254|45427|45245.6|0
1628055300000|2021-08-04 05:35:00|45428.5|45247.1|45437.7|45256.3|45437.7|45256.3|45423.9|45242.5|0
1628055600000|2021-08-04 05:40:00|45432|45250.6|45445.5|45264.1|45457.1|45275.7|45432|45250.6|0
1628055900000|2021-08-04 05:45:00|45451.9|45270.5|45466.6|45285|45486.2|45304.6|45451.9|45270.5|0
1628056200000|2021-08-04 05:50:00|45469.4|45287.8|45443|45261.6|45469.4|45287.8|45443|45261.6|0
1628056500000|2021-08-04 05:55:00|45442.3|45260.9|45441|45259.6|45456.5|45275.1|45423|45241.6|0
1628122200000|2021-08-05 00:10:00|45451.3|45269.9|45433.4|45252|45471.9|45290.3|45433.4|45252|0
1628122500000|2021-08-05 00:15:00|45404.4|45223.2|45451.5|45270.1|45473.7|45292.1|45404.4|45223.2|0
1628122800000|2021-08-05 00:20:00|45465.5|45284.1|45568.2|45386.2|45581.2|45399.2|45465.5|45284.1|0
1628123100000|2021-08-05 00:25:00|45587|45405|45569|45387|45587|45405|45558.9|45377.1|0
1628123400000|2021-08-05 00:30:00|45555|45373.2|45552.9|45371.1|45563.9|45382.1|45544.6|45362.8|0
1628123700000|2021-08-05 00:35:00|45544.6|45362.8|45532.3|45350.5|45545.9|45364.1|45518.2|45336.4|0
1628124000000|2021-08-05 00:40:00|45520.9|45339.1|45545.1|45363.3|45553.1|45371.3|45520.9|45339.1|0
1628124300000|2021-08-05 00:45:00|45536.7|45354.9|45530.6|45348.8|45552.1|45370.3|45530.6|45348.8|0
1628124600000|2021-08-05 00:50:00|45545.6|45363.8|45593.2|45411.2|45594.2|45412.2|45545.6|45363.8|0
1628124900000|2021-08-05 00:55:00|45581.7|45399.7|45578.5|45396.5|45585.1|45403.1|45566.4|45384.4|0
1628125200000|2021-08-05 01:00:00|45544.5|45362.7|45562.5|45380.7|45562.5|45380.7|45536.8|45355|0
1628125500000|2021-08-05 01:05:00|45563.1|45381.3|45621.9|45439.7|45644.9|45462.7|45559.7|45377.9|0
1628125800000|2021-08-05 01:10:00|45634.8|45452.6|45623|45440.8|45651.9|45469.7|45612.4|45430.4|0
1628126100000|2021-08-05 01:15:00|45619.3|45437.1|45738.9|45556.3|45738.9|45556.3|45619.3|45437.1|0
1628126400000|2021-08-05 01:20:00|45750.3|45567.7|45764.5|45581.9|45785.8|45603|45750.3|45567.7|0
1628126700000|2021-08-05 01:25:00|45789.8|45607|45758|45575.4|45792.6|45609.8|45758|45575.4|0
1628127000000|2021-08-05 01:30:00|45770.9|45588.1|45773.2|45590.4|45777.1|45594.3|45759.8|45577.2|0
1628127300000|2021-08-05 01:35:00|45764.6|45582|45721.2|45538.6|45764.6|45582|45721.2|45538.6|0
1628127600000|2021-08-05 01:40:00|45726.5|45543.9|45743.4|45560.8|45774|45591.2|45726.5|45543.9|0
1628127900000|2021-08-05 01:45:00|45735.8|45553.2|45754.8|45572.2|45763.5|45580.9|45735.8|45553.2|0
1628128200000|2021-08-05 01:50:00|45738|45555.4|45735.1|45552.5|45738|45555.4|45720.6|45538|0
1628128500000|2021-08-05 01:55:00|45720.6|45538|45729.6|45547|45732.6|45550|45720.6|45538|0
1628128800000|2021-08-05 02:00:00|45723.8|45541.2|45779.6|45596.8|45779.6|45596.8|45712.6|45530.2|0
1628129100000|2021-08-05 02:05:00|45792.7|45609.9|45700.4|45518|45792.7|45609.9|45700.4|45518|0
1628129400000|2021-08-05 02:10:00|45699.4|45517|45686.3|45503.9|45703.1|45520.7|45662|45479.8|0
1628129700000|2021-08-05 02:15:00|45688.7|45506.3|45719.9|45537.3|45719.9|45537.3|45682.5|45500.1|0
1628130000000|2021-08-05 02:20:00|45708.4|45526|45719.1|45536.5|45728.5|45545.9|45693.4|45511|0
1628130300000|2021-08-05 02:25:00|45727.6|45545|45692.1|45509.7|45740.4|45557.8|45692.1|45509.7|0
1628130600000|2021-08-05 02:30:00|45680.2|45497.8|45662.7|45480.5|45680.2|45497.8|45645.3|45463.1|0
1628130900000|2021-08-05 02:35:00|45660.2|45478|45639.5|45457.3|45660.2|45478|45628.7|45446.5|0
1628131200000|2021-08-05 02:40:00|45631.1|45448.9|45646.4|45464.2|45653.2|45471|45631.1|45448.9|0
1628131500000|2021-08-05 02:45:00|45639.2|45457|45646.8|45464.6|45649.4|45467.2|45639.2|45457|0
1628131800000|2021-08-05 02:50:00|45644.5|45462.3|45634.9|45452.7|45648.8|45466.6|45630.1|45447.9|0
1628132100000|2021-08-05 02:55:00|45635.9|45453.7|45660.2|45478|45670.4|45488|45631.1|45448.9|0
1628132400000|2021-08-05 03:00:00|45660.5|45478.3|45653.3|45471.1|45666.2|45483.9|45649.7|45467.5|0
1628132700000|2021-08-05 03:05:00|45637.2|45455|45660.6|45478.4|45669.4|45487|45630.1|45447.9|0
1628133000000|2021-08-05 03:10:00|45688.5|45506.1|45702.2|45519.8|45714.5|45532.1|45682.1|45499.7|0
1628133300000|2021-08-05 03:15:00|45707.9|45525.5|45731.7|45549.1|45731.7|45549.1|45707.9|45525.5|0
1628133600000|2021-08-05 03:20:00|45724.9|45542.3|45806.8|45624|45820.5|45637.5|45724.9|45542.3|0
1628133900000|2021-08-05 03:25:00|45805.8|45623|45826.1|45643.1|45826.1|45643.1|45791.9|45609.1|0
1628134200000|2021-08-05 03:30:00|45827|45644|45762|45579.4|45827|45644|45762|45579.4|0
1628134500000|2021-08-05 03:35:00|45759.4|45576.8|45789.4|45606.6|45796.2|45613.4|45752.6|45570|0
1628134800000|2021-08-05 03:40:00|45797.4|45614.6|45781.4|45598.6|45797.8|45615|45781.4|45598.6|0
1628135100000|2021-08-05 03:45:00|45772.9|45590.1|45746|45563.4|45772.9|45590.1|45742.2|45559.6|0
1628135400000|2021-08-05 03:50:00|45744|45561.4|45698.9|45516.5|45744.2|45561.6|45698.9|45516.5|0
1628135700000|2021-08-05 03:55:00|45700.6|45518.2|45761.6|45579|45761.6|45579|45687.6|45505.2|0
1628136000000|2021-08-05 04:00:00|45772.3|45589.5|45789|45606.2|45807.4|45624.6|45772.3|45589.5|0
1628136300000|2021-08-05 04:05:00|45788|45605.2|45809.2|45626.4|45815.2|45632.4|45787.8|45605|0
1628136600000|2021-08-05 04:10:00|45815.9|45633.1|45805.8|45623|45815.9|45633.1|45796.6|45613.8|0
1628136900000|2021-08-05 04:15:00|45794.6|45611.8|45784|45601.2|45800.1|45617.3|45784|45601.2|0
1628137200000|2021-08-05 04:20:00|45788.6|45605.8|45781.3|45598.5|45818|45635|45780.9|45598.1|0
1628137500000|2021-08-05 04:25:00|45784.7|45601.9|45795.4|45612.6|45812.9|45630.1|45784.7|45601.9|0
1628137800000|2021-08-05 04:30:00|45803.2|45620.4|45781.2|45598.4|45803.2|45620.4|45781.2|45598.4|0
1628138100000|2021-08-05 04:35:00|45781.5|45598.7|45788|45605.2|45792|45609.2|45781.1|45598.3|0
1628138400000|2021-08-05 04:40:00|45781.5|45598.7|45790.1|45607.3|45790.1|45607.3|45781.5|45598.7|0
1628138700000|2021-08-05 04:45:00|45782.7|45599.9|45796.5|45613.7|45796.5|45613.7|45782.3|45599.5|0
1628139000000|2021-08-05 04:50:00|45793.8|45611|45803.6|45620.8|45803.6|45620.8|45788.4|45605.6|0
1628139300000|2021-08-05 04:55:00|45805.6|45622.8|45785.6|45602.8|45805.6|45622.8|45782.5|45599.7|0
1628139600000|2021-08-05 05:00:00|45790.8|45608|45794.9|45612.1|45794.9|45612.1|45770.6|45587.8|0
1628139900000|2021-08-05 05:05:00|45778.8|45596|45776.9|45594.1|45794.9|45612.1|45776.9|45594.1|0
1628140200000|2021-08-05 05:10:00|45778.1|45595.3|45734.4|45551.8|45785.3|45602.5|45734.4|45551.8|0
1628140500000|2021-08-05 05:15:00|45740.7|45558.1|45743.3|45560.7|45763.7|45581.1|45740.7|45558.1|0
1628140800000|2021-08-05 05:20:00|45753.1|45570.5|45747.9|45565.3|45757|45574.4|45742.1|45559.5|0
1628141100000|2021-08-05 05:25:00|45738.7|45556.1|45747|45564.4|45762.3|45579.7|45738.7|45556.1|0
1628141400000|2021-08-05 05:30:00|45751.2|45568.6|45742.5|45559.9|45751.2|45568.6|45735.5|45552.9|0
1628141700000|2021-08-05 05:35:00|45738.3|45555.7|45719.8|45537.2|45738.3|45555.7|45712.7|45530.3|0
1628142000000|2021-08-05 05:40:00|45719.9|45537.3|45710.5|45528.1|45719.9|45537.3|45689|45506.6|0
1628142300000|2021-08-05 05:45:00|45715.9|45533.5|45745.5|45562.9|45757.1|45574.5|45715.9|45533.5|0
1628142600000|2021-08-05 05:50:00|45751.2|45568.6|45754.5|45571.9|45761.4|45578.8|45749.7|45567.1|0
1628142900000|2021-08-05 05:55:00|45753.4|45570.8|45773.5|45590.7|45773.5|45590.7|45739|45556.4|0
1628208600000|2021-08-06 00:10:00|45893.8|45710.6|45821.9|45638.9|45905|45721.8|45821.9|45638.9|0
1628208900000|2021-08-06 00:15:00|45845|45662|45818.7|45635.7|45866.4|45683.4|45810.5|45627.7|0
1628209200000|2021-08-06 00:20:00|45820.4|45637.4|45875.2|45692|45899.5|45716.3|45820.4|45637.4|0
1628209500000|2021-08-06 00:25:00|45858.5|45675.5|45814.1|45631.3|45882.5|45699.3|45814.1|45631.3|0
1628209800000|2021-08-06 00:30:00|45819.5|45636.5|45870.8|45687.6|45870.8|45687.6|45818|45635|0
1628210100000|2021-08-06 00:35:00|45865.7|45682.7|45933|45749.6|45965.1|45781.7|45865.7|45682.7|0
1628210400000|2021-08-06 00:40:00|45934.5|45751.1|45930.8|45747.4|45963|45779.6|45930.8|45747.4|0
1628210700000|2021-08-06 00:45:00|45914.8|45731.6|45851.9|45668.9|45914.8|45731.6|45851.9|45668.9|0
1628211000000|2021-08-06 00:50:00|45854|45671|45839.7|45656.7|45856.5|45673.5|45839.7|45656.7|0
1628211300000|2021-08-06 00:55:00|45837.8|45654.8|45857.4|45674.4|45861.6|45678.6|45837.8|45654.8|0
1628211600000|2021-08-06 01:00:00|45851.1|45668.1|45864.7|45681.7|45871.3|45688.1|45830.6|45647.6|0
1628211900000|2021-08-06 01:05:00|45862.8|45679.8|45905.6|45722.4|45912.1|45728.9|45852.6|45669.6|0
1628212200000|2021-08-06 01:10:00|45885.1|45701.9|45843.5|45660.5|45885.1|45701.9|45842.6|45659.6|0
1628212500000|2021-08-06 01:15:00|45874.6|45691.4|45884.9|45701.7|45899|45715.8|45869.7|45686.5|0
1628212800000|2021-08-06 01:20:00|45862.5|45679.5|45897.3|45714.1|45897.3|45714.1|45862|45679|0
1628213100000|2021-08-06 01:25:00|45902.3|45719.1|45927.9|45744.5|45944.3|45760.9|45898.6|45715.4|0
1628213400000|2021-08-06 01:30:00|45923.5|45740.1|45918.1|45734.7|45923.5|45740.1|45883|45699.8|0
1628213700000|2021-08-06 01:35:00|45928.2|45744.8|45903.3|45720.1|45936.6|45753.2|45896.8|45713.6|0
1628214000000|2021-08-06 01:40:00|45886.5|45703.3|45828.5|45645.5|45887.3|45704.1|45826.5|45643.5|0
1628214300000|2021-08-06 01:45:00|45816.9|45633.9|45821.1|45638.1|45830.7|45647.7|45813.3|45630.5|0
1628214600000|2021-08-06 01:50:00|45821.5|45638.5|45828.3|45645.3|45838.5|45655.5|45797|45614.2|0
1628214900000|2021-08-06 01:55:00|45817.2|45634.2|45871.7|45688.5|45877.7|45694.5|45817.2|45634.2|0
1628215200000|2021-08-06 02:00:00|45876.2|45693|45785.3|45602.5|45876.2|45693|45779|45596.2|0
1628215500000|2021-08-06 02:05:00|45781.7|45598.9|45836.7|45653.7|45842.7|45659.7|45781.7|45598.9|0
1628215800000|2021-08-06 02:10:00|45837.7|45654.7|45804.7|45621.9|45837.7|45654.7|45804.7|45621.9|0
1628216100000|2021-08-06 02:15:00|45800.6|45617.8|45820.3|45637.3|45831.5|45648.5|45800.3|45617.5|0
1628216400000|2021-08-06 02:20:00|45827.7|45644.7|45825.3|45642.3|45829|45646|45795.4|45612.6|0
1628216700000|2021-08-06 02:25:00|45829.7|45646.7|45833.9|45650.9|45836.5|45653.5|45818.1|45635.1|0
1628217000000|2021-08-06 02:30:00|45834.3|45651.3|45836.6|45653.6|45836.6|45653.6|45828.5|45645.5|0
1628217300000|2021-08-06 02:35:00|45843.7|45660.7|45870.4|45687.2|45870.4|45687.2|45843.7|45660.7|0
1628217600000|2021-08-06 02:40:00|45891|45707.8|45955.7|45772.3|45955.7|45772.3|45891|45707.8|0
1628217900000|2021-08-06 02:45:00|45963.5|45780.1|45975.4|45791.8|45976.3|45792.7|45961.7|45778.3|0
1628218200000|2021-08-06 02:50:00|45980.6|45797|45983.2|45799.6|45988.1|45804.5|45976.1|45792.5|0
1628218500000|2021-08-06 02:55:00|45956|45772.6|45874.3|45691.1|45956|45772.6|45873.6|45690.4|0
1628218800000|2021-08-06 03:00:00|45877.7|45694.5|45859.6|45676.6|45877.7|45694.5|45812.5|45629.7|0
1628219100000|2021-08-06 03:05:00|45855.1|45672.1|45852.6|45669.6|45881|45697.8|45852.6|45669.6|0
1628219400000|2021-08-06 03:10:00|45851.3|45668.3|45865.3|45682.3|45878.1|45694.9|45851.3|45668.3|0
1628219700000|2021-08-06 03:15:00|45859.5|45676.5|45877.7|45694.5|45883.8|45700.6|45859.5|45676.5|0
1628220000000|2021-08-06 03:20:00|45874.5|45691.3|45869.8|45686.6|45882.3|45699.1|45857.7|45674.7|0
1628220300000|2021-08-06 03:25:00|45875.6|45692.4|45868.1|45684.9|45876.9|45693.7|45857.4|45674.4|0
1628220600000|2021-08-06 03:30:00|45867|45683.8|45853.7|45670.7|45876.8|45693.6|45853.7|45670.7|0
1628220900000|2021-08-06 03:35:00|45863.4|45680.4|45863.8|45680.8|45867.4|45684.2|45857.1|45674.1|0
1628221200000|2021-08-06 03:40:00|45867.5|45684.3|45865.5|45682.5|45869.2|45686|45862.9|45679.9|0
1628221500000|2021-08-06 03:45:00|45867.1|45683.9|45851.8|45668.8|45872.6|45689.4|45851.8|45668.8|0
1628221800000|2021-08-06 03:50:00|45865.7|45682.7|45851.8|45668.8|45865.7|45682.7|45851.8|45668.8|0
1628222100000|2021-08-06 03:55:00|45841.9|45658.9|45870.4|45687.2|45870.4|45687.2|45825.6|45642.6|0
1628222400000|2021-08-06 04:00:00|45877|45693.8|45891.4|45708.2|45905.5|45722.3|45875.9|45692.7|0
1628222700000|2021-08-06 04:05:00|45888.2|45705|45942.6|45759.2|45942.6|45759.2|45888.2|45705|0
1628223000000|2021-08-06 04:10:00|45944.1|45760.7|45848.1|45665.1|45948.4|45765|45847.3|45664.3|0
1628223300000|2021-08-06 04:15:00|45861.2|45678.2|45866.2|45683.2|45866.2|45683.2|45838.2|45655.2|0
1628223600000|2021-08-06 04:20:00|45869.9|45686.7|45901.3|45718.1|45901.3|45718.1|45869.9|45686.7|0
1628223900000|2021-08-06 04:25:00|45901.8|45718.6|45948.3|45764.9|45948.3|45764.9|45891.7|45708.5|0
1628224200000|2021-08-06 04:30:00|45949.6|45766.2|45926.8|45743.4|45949.6|45766.2|45925|45741.6|0
1628224500000|2021-08-06 04:35:00|45939.6|45756.2|45940.1|45756.7|45961|45777.6|45939.6|45756.2|0
1628224800000|2021-08-06 04:40:00|45955.1|45771.7|45987.5|45803.9|45987.5|45803.9|45955.1|45771.7|0
1628225100000|2021-08-06 04:45:00|46008.1|45824.5|46031.2|45847.4|46031.2|45847.4|46006.7|45823.1|0
1628225400000|2021-08-06 04:50:00|46025.2|45841.4|46043.8|45860|46043.8|45860|46017.8|45834|0
1628225700000|2021-08-06 04:55:00|46030.2|45846.4|46028.7|45844.9|46058.8|45875|46028.7|45844.9|0
1628226000000|2021-08-06 05:00:00|46023|45839.2|46027|45843.2|46036.7|45852.9|46012.8|45829.2|0
1628226300000|2021-08-06 05:05:00|46011.2|45827.6|46005.1|45821.5|46022.6|45838.8|46001.4|45817.8|0
1628226600000|2021-08-06 05:10:00|45996.9|45813.3|46009|45825.4|46027.4|45843.6|45996.9|45813.3|0
1628226900000|2021-08-06 05:15:00|45974.8|45791.2|45975.5|45791.9|45993.6|45810|45973.1|45789.5|0
1628227200000|2021-08-06 05:20:00|45966|45782.6|45984.9|45801.3|45995.9|45812.3|45966|45782.6|0
1628227500000|2021-08-06 05:25:00|45949.8|45766.4|45914.7|45731.5|45957|45773.6|45914.7|45731.5|0
1628227800000|2021-08-06 05:30:00|45906.7|45723.5|45928.4|45745|45936.2|45752.8|45906.7|45723.5|0
1628228100000|2021-08-06 05:35:00|45933.7|45750.3|45961.1|45777.7|45961.1|45777.7|45929.3|45745.9|0
1628228400000|2021-08-06 05:40:00|45960.5|45777.1|45998.9|45815.3|46006.8|45823.2|45960.5|45777.1|0
1628228700000|2021-08-06 05:45:00|46018.9|45835.1|46056.7|45872.9|46058|45874.2|46018.9|45835.1|0
1628229000000|2021-08-06 05:50:00|46051.5|45867.7|46067.2|45883.2|46067.2|45883.2|46051.5|45867.7|0
1628229300000|2021-08-06 05:55:00|46064.5|45880.7|46054.8|45871|46068.5|45884.5|46054.8|45871|0
1628467800000|2021-08-09 00:10:00|46172.7|45988.3|46206.7|46022.3|46240.7|46056.1|46170.1|45985.7|0
1628468100000|2021-08-09 00:15:00|46159.8|45975.6|46127.9|45943.7|46171.4|45987|46085.8|45901.8|0
1628468400000|2021-08-09 00:20:00|46119.7|45935.5|46147.2|45963|46176.9|45992.5|46093.7|45909.7|0
1628468700000|2021-08-09 00:25:00|46132.3|45948.1|46079.6|45895.6|46168.4|45984|46079.6|45895.6|0
1628469000000|2021-08-09 00:30:00|46061.7|45877.9|46158.9|45974.7|46158.9|45974.7|46061.7|45877.9|0
1628469300000|2021-08-09 00:35:00|46184.6|46000.2|46225.1|46040.5|46252.2|46067.6|46184.6|46000.2|0
1628469600000|2021-08-09 00:40:00|46198.4|46014|46152.8|45968.6|46217.5|46032.9|46152.8|45968.6|0
1628469900000|2021-08-09 00:45:00|46170.4|45986|46147.8|45963.6|46171.3|45986.9|46145|45960.8|0
1628470200000|2021-08-09 00:50:00|46154|45969.8|46189.6|46005.2|46195.5|46011.1|46152.1|45967.9|0
1628470500000|2021-08-09 00:55:00|46198.9|46014.5|46218.4|46033.8|46225.9|46041.3|46198.9|46014.5|0
1628470800000|2021-08-09 01:00:00|46213.9|46029.5|46236.7|46052.1|46236.7|46052.1|46212.6|46028.2|0
1628471100000|2021-08-09 01:05:00|46242.6|46058|46244.5|46059.9|46244.5|46059.9|46223.1|46038.5|0
1628471400000|2021-08-09 01:10:00|46237.8|46053.2|46232.2|46047.6|46254.1|46069.5|46223.7|46039.1|0
1628471700000|2021-08-09 01:15:00|46222.2|46037.6|46215.1|46030.7|46225.3|46040.7|46193.7|46009.3|0
1628472000000|2021-08-09 01:20:00|46217.9|46033.3|46214.9|46030.5|46238.5|46053.9|46185.4|46001|0
1628472300000|2021-08-09 01:25:00|46190.3|46005.9|46196.4|46012|46220.6|46036|46190.3|46005.9|0
1628472600000|2021-08-09 01:30:00|46214|46029.6|46207.3|46022.9|46228.4|46043.8|46196.2|46011.8|0
1628472900000|2021-08-09 01:35:00|46207.1|46022.7|46236.6|46052|46236.6|46052|46195.5|46011.1|0
1628473200000|2021-08-09 01:40:00|46239.5|46054.9|46264.3|46079.7|46264.3|46079.7|46222.3|46037.7|0
1628473500000|2021-08-09 01:45:00|46244.8|46060.2|46195.7|46011.3|46244.8|46060.2|46189.3|46004.9|0
1628473800000|2021-08-09 01:50:00|46197.8|46013.4|46202.3|46017.9|46220.7|46036.1|46190.1|46005.7|0
1628474100000|2021-08-09 01:55:00|46176.9|45992.5|46187.5|46003.1|46201|46016.6|46158.8|45974.6|0
1628474400000|2021-08-09 02:00:00|46202.7|46018.3|46253.1|46068.5|46253.1|46068.5|46202.7|46018.3|0
1628474700000|2021-08-09 02:05:00|46252.7|46068.1|46237.5|46052.9|46253.9|46069.3|46235.7|46051.1|0
1628475000000|2021-08-09 02:10:00|46237.7|46053.1|46193.7|46009.3|46237.7|46053.1|46193.7|46009.3|0
1628475300000|2021-08-09 02:15:00|46194.2|46009.8|46213.5|46029.1|46213.5|46029.1|46189.8|46005.4|0
1628475600000|2021-08-09 02:20:00|46223|46038.4|46199.5|46015.1|46229.8|46045.2|46199.5|46015.1|0
1628475900000|2021-08-09 02:25:00|46209|46024.6|46181.3|45996.9|46209|46024.6|46171.2|45986.8|0
1628476200000|2021-08-09 02:30:00|46186.8|46002.4|46215.7|46031.3|46239.9|46055.3|46186.8|46002.4|0
1628476500000|2021-08-09 02:35:00|46177.3|45992.9|46187.5|46003.1|46205.8|46021.4|46175.6|45991.2|0
1628476800000|2021-08-09 02:40:00|46203.1|46018.7|46186.8|46002.4|46203.1|46018.7|46180.4|45996|0
1628477100000|2021-08-09 02:45:00|46177.7|45993.3|46162.1|45977.9|46177.7|45993.3|46136.4|45952.2|0
1628477400000|2021-08-09 02:50:00|46145.2|45961|46176.3|45991.9|46178.1|45993.7|46145.2|45961|0
1628477700000|2021-08-09 02:55:00|46175.5|45991.1|46160.1|45975.9|46175.5|45991.1|46143|45958.8|0
1628478000000|2021-08-09 03:00:00|46161.6|45977.4|46163.4|45979.2|46170.9|45986.5|46144.8|45960.6|0
1628478300000|2021-08-09 03:05:00|46156.6|45972.4|46117.3|45933.1|46156.6|45972.4|46115.1|45931.1|0
1628478600000|2021-08-09 03:10:00|46110.5|45926.5|46133.8|45949.6|46133.8|45949.6|46094|45910|0
1628478900000|2021-08-09 03:15:00|46132.2|45948|46118.5|45934.3|46146.2|45962|46117.1|45933|0
1628479200000|2021-08-09 03:20:00|46125.9|45941.7|46135.6|45951.4|46138|45953.8|46120|45935.8|0
1628479500000|2021-08-09 03:25:00|46117.7|45933.5|46108.1|45924.1|46117.7|45933.5|46078.4|45894.4|0
1628479800000|2021-08-09 03:30:00|46084|45900|46079.3|45895.3|46112.4|45928.4|46079.3|45895.3|0
1628480100000|2021-08-09 03:35:00|46087.9|45903.9|46093.8|45909.8|46093.8|45909.8|46082.2|45898.2|0
1628480400000|2021-08-09 03:40:00|46101.5|45917.5|46105.4|45921.4|46106.3|45922.3|46091.9|45907.9|0
1628480700000|2021-08-09 03:45:00|46107.5|45923.5|46112.3|45928.3|46120.9|45936.7|46107.5|45923.5|0
1628481000000|2021-08-09 03:50:00|46114.2|45930.2|46102.6|45918.6|46114.2|45930.2|46098.8|45914.8|0
1628481300000|2021-08-09 03:55:00|46098.3|45914.3|46100.3|45916.3|46109.2|45925.2|46095.5|45911.5|0
1628481600000|2021-08-09 04:00:00|46104.1|45920.1|46122.7|45938.5|46134.9|45950.7|46101.4|45917.4|0
1628481900000|2021-08-09 04:05:00|46123.6|45939.4|46158.5|45974.3|46162.4|45978.2|46123.6|45939.4|0
1628482200000|2021-08-09 04:10:00|46165.1|45980.9|46196.7|46012.3|46199|46014.6|46165.1|45980.9|0
1628482500000|2021-08-09 04:15:00|46192.5|46008.1|46182|45997.6|46192.5|46008.1|46178.9|45994.5|0
1628482800000|2021-08-09 04:20:00|46182.7|45998.3|46268.9|46084.1|46268.9|46084.1|46182.7|45998.3|0
1628483100000|2021-08-09 04:25:00|46269.1|46084.3|46309.7|46124.9|46309.7|46124.9|46256.5|46071.9|0
1628483400000|2021-08-09 04:30:00|46306.4|46121.6|46258|46073.4|46306.4|46121.6|46249.3|46064.7|0
1628483700000|2021-08-09 04:35:00|46261.3|46076.7|46190.8|46006.4|46261.3|46076.7|46188.5|46004.1|0
1628484000000|2021-08-09 04:40:00|46204.1|46019.7|46185|46000.6|46204.1|46019.7|46170.3|45985.9|0
1628484300000|2021-08-09 04:45:00|46196.4|46012|46195.7|46011.3|46197.8|46013.4|46157.6|45973.4|0
1628484600000|2021-08-09 04:50:00|46197.1|46012.7|46198.6|46014.2|46217.3|46032.8|46192.5|46008.1|0
1628484900000|2021-08-09 04:55:00|46194.9|46010.5|46172.2|45987.8|46204.3|46019.9|46172.2|45987.8|0
1628485200000|2021-08-09 05:00:00|46170|45985.6|46191.6|46007.2|46210.3|46025.9|46170|45985.6|0
1628485500000|2021-08-09 05:05:00|46182.1|45997.7|46179.3|45994.9|46185.7|46001.3|46172.5|45988.1|0
1628485800000|2021-08-09 05:10:00|46174.5|45990.1|46185.2|46000.8|46185.2|46000.8|46149.4|45965.2|0
1628486100000|2021-08-09 05:15:00|46193.2|46008.8|46185.9|46001.5|46195.6|46011.2|46167.9|45983.5|0
1628486400000|2021-08-09 05:20:00|46185.3|46000.9|46178.2|45993.8|46193.9|46009.5|46160.3|45976.1|0
1628486700000|2021-08-09 05:25:00|46172|45987.6|46157.5|45973.3|46172|45987.6|46140.2|45956|0
1628487000000|2021-08-09 05:30:00|46150.4|45966.2|46171.6|45987.2|46171.6|45987.2|46126.9|45942.7|0
1628487300000|2021-08-09 05:35:00|46188.3|46003.9|46215.4|46031|46222.5|46037.9|46180.2|45995.8|0
1628487600000|2021-08-09 05:40:00|46200.9|46016.5|46196.1|46011.7|46210.2|46025.8|46195.2|46010.8|0
1628487900000|2021-08-09 05:45:00|46190.6|46006.2|46201|46016.6|46201|46016.6|46179.4|45995|0
1628488200000|2021-08-09 05:50:00|46195.4|46011|46196.5|46012.1|46209.5|46025.1|46194.3|46009.9|0
1628488500000|2021-08-09 05:55:00|46201.7|46017.3|46168.8|45984.4|46201.7|46017.3|46168.8|45984.4|0
1628554200000|2021-08-10 00:10:00|46261.9|46077.3|46316.6|46131.8|46347.7|46162.7|46261.9|46077.3|0
1628554500000|2021-08-10 00:15:00|46333.3|46148.3|46313.3|46128.5|46353.1|46168.1|46313.3|46128.5|0
1628554800000|2021-08-10 00:20:00|46312.6|46127.8|46279|46094.2|46324.1|46139.1|46278.4|46093.6|0
1628555100000|2021-08-10 00:25:00|46263.6|46079|46318.5|46133.5|46328.3|46143.3|46263.6|46079|0
1628555400000|2021-08-10 00:30:00|46326.4|46141.4|46351.2|46166.2|46361.1|46176.1|46314.2|46129.4|0
1628555700000|2021-08-10 00:35:00|46362.3|46177.3|46321.2|46136.2|46362.3|46177.3|46321.2|46136.2|0
1628556000000|2021-08-10 00:40:00|46304.1|46119.3|46342.9|46157.9|46357.5|46172.5|46291.6|46106.8|0
1628556300000|2021-08-10 00:45:00|46340.7|46155.7|46323.3|46138.3|46361.3|46176.3|46322.4|46137.4|0
1628556600000|2021-08-10 00:50:00|46330.5|46145.5|46265|46080.4|46330.5|46145.5|46265|46080.4|0
1628556900000|2021-08-10 00:55:00|46262.1|46077.5|46246.5|46061.9|46268|46083.2|46216.4|46032|0
1628557200000|2021-08-10 01:00:00|46248.2|46063.6|46128.1|45943.9|46261.1|46076.5|46128.1|45943.9|0
1628557500000|2021-08-10 01:05:00|46102.3|45918.3|46102.7|45918.7|46107.8|45923.8|46081.8|45897.8|0
1628557800000|2021-08-10 01:10:00|46110.9|45926.9|46096.6|45912.6|46116.7|45932.7|46090.5|45906.5|0
1628558100000|2021-08-10 01:15:00|46097.6|45913.6|46104.6|45920.6|46114.7|45930.7|46089.8|45905.8|0
1628558400000|2021-08-10 01:20:00|46106.8|45922.8|46091.5|45907.5|46106.8|45922.8|46066.6|45882.8|0
1628558700000|2021-08-10 01:25:00|46087.7|45903.7|46067.5|45883.5|46087.7|45903.7|46047.8|45864|0
1628559000000|2021-08-10 01:30:00|46059.8|45876|45964.7|45781.3|46059.8|45876|45949.8|45766.4|0
1628559300000|2021-08-10 01:35:00|45968.2|45784.6|45945|45761.6|45968.2|45784.6|45934.6|45751.2|0
1628559600000|2021-08-10 01:40:00|45939.6|45756.2|46025.3|45841.5|46025.3|45841.5|45939.6|45756.2|0
1628559900000|2021-08-10 01:45:00|46008.2|45824.6|45997.4|45813.8|46008.2|45824.6|45985.2|45801.6|0
1628560200000|2021-08-10 01:50:00|46003.4|45819.8|45990.7|45807.1|46003.4|45819.8|45980.4|45796.8|0
1628560500000|2021-08-10 01:55:00|45989.5|45805.9|45956.2|45772.8|45989.5|45805.9|45941.3|45757.9|0
1628560800000|2021-08-10 02:00:00|45969.2|45785.6|45921.4|45738|45969.2|45785.6|45921.4|45738|0
1628561100000|2021-08-10 02:05:00|45905.7|45722.5|45915.5|45732.3|45929.8|45746.4|45883.3|45700.1|0
1628561400000|2021-08-10 02:10:00|45922.8|45739.4|45940.7|45757.3|45949.3|45765.9|45922.8|45739.4|0
1628561700000|2021-08-10 02:15:00|45952.6|45769.2|45985.4|45801.8|45985.9|45802.3|45952.6|45769.2|0
1628562000000|2021-08-10 02:20:00|45998.8|45815.2|45985.2|45801.6|45998.8|45815.2|45969.6|45786|0
1628562300000|2021-08-10 02:25:00|45948.9|45765.5|45892.2|45709|45948.9|45765.5|45892.2|45709|0
1628562600000|2021-08-10 02:30:00|45897.4|45714.2|45875.2|45692|45899.8|45716.6|45861.6|45678.6|0
1628562900000|2021-08-10 02:35:00|45878.8|45695.6|45906.2|45723|45906.2|45723|45862.1|45679.1|0
1628563200000|2021-08-10 02:40:00|45907.6|45724.4|45872.1|45688.9|45913.1|45729.9|45865|45682|0
1628563500000|2021-08-10 02:45:00|45879.7|45696.5|45865.3|45682.3|45891.3|45708.1|45865.3|45682.3|0
1628563800000|2021-08-10 02:50:00|45869|45685.8|45862.4|45679.4|45869|45685.8|45842.1|45659.1|0
1628564100000|2021-08-10 02:55:00|45849|45666|45884.6|45701.4|45885.9|45702.7|45849|45666|0
1628564400000|2021-08-10 03:00:00|45887.7|45704.5|45883.5|45700.3|45887.7|45704.5|45868.1|45684.9|0
1628564700000|2021-08-10 03:05:00|45887.5|45704.3|45909|45725.8|45909.9|45726.7|45885.4|45702.2|0
1628565000000|2021-08-10 03:10:00|45909.3|45726.1|45911.3|45728.1|45918.7|45735.3|45909.3|45726.1|0
1628565300000|2021-08-10 03:15:00|45911.8|45728.6|45918.9|45735.5|45923|45739.6|45910.5|45727.3|0
1628565600000|2021-08-10 03:20:00|45914.8|45731.6|45901.4|45718.2|45918.5|45735.1|45888|45704.8|0
1628565900000|2021-08-10 03:25:00|45901.2|45718|45917|45733.6|45920.7|45737.3|45901.2|45718|0
1628566200000|2021-08-10 03:30:00|45919.3|45735.9|45906.1|45722.9|45919.3|45735.9|45904.9|45721.7|0
1628566500000|2021-08-10 03:35:00|45901|45717.8|45890.8|45707.6|45901|45717.8|45890.8|45707.6|0
1628566800000|2021-08-10 03:40:00|45893.5|45710.3|45903|45719.8|45903|45719.8|45884.1|45700.9|0
1628567100000|2021-08-10 03:45:00|45899|45715.8|45907|45723.8|45909|45725.8|45899|45715.8|0
1628567400000|2021-08-10 03:50:00|45909.3|45726.1|45885.2|45702|45909.3|45726.1|45880.6|45697.4|0
1628567700000|2021-08-10 03:55:00|45892.7|45709.5|45896.1|45712.9|45899.3|45716.1|45892.5|45709.3|0
1628568000000|2021-08-10 04:00:00|45894|45710.8|45887.1|45703.9|45894|45710.8|45885.8|45702.6|0
1628568300000|2021-08-10 04:05:00|45882.7|45699.5|45900.7|45717.5|45901.8|45718.6|45870.7|45687.5|0
1628568600000|2021-08-10 04:10:00|45896.8|45713.6|45880.6|45697.4|45896.8|45713.6|45875.3|45692.1|0
1628568900000|2021-08-10 04:15:00|45878.1|45694.9|45911.2|45728|45911.2|45728|45873.1|45689.9|0
1628569200000|2021-08-10 04:20:00|45904.3|45721.1|45926.2|45742.8|45926.2|45742.8|45895|45711.8|0
1628569500000|2021-08-10 04:25:00|45935.1|45751.7|45930.7|45747.3|45935.1|45751.7|45914.1|45730.9|0
1628569800000|2021-08-10 04:30:00|45946.1|45762.7|45911.5|45728.3|45946.1|45762.7|45905.2|45722|0
1628570100000|2021-08-10 04:35:00|45916.3|45733.1|45900.6|45717.4|45920.6|45737.2|45898.4|45715.2|0
1628570400000|2021-08-10 04:40:00|45899.4|45716.2|45885.6|45702.4|45901.8|45718.6|45885.3|45702.1|0
1628570700000|2021-08-10 04:45:00|45885|45701.8|45884.7|45701.5|45901.5|45718.3|45883.1|45699.9|0
1628571000000|2021-08-10 04:50:00|45887.7|45704.5|45886.1|45702.9|45891.5|45708.3|45873.4|45690.2|0
1628571300000|2021-08-10 04:55:00|45873.6|45690.4|45876.1|45692.9|45881.9|45698.7|45861.7|45678.7|0
1628571600000|2021-08-10 05:00:00|45873.6|45690.4|45856.9|45673.9|45873.8|45690.6|45856.9|45673.9|0
1628571900000|2021-08-10 05:05:00|45862.1|45679.1|45850.8|45667.8|45869|45685.8|45850.1|45667.1|0
1628572200000|2021-08-10 05:10:00|45853.7|45670.7|45828.6|45645.6|45853.7|45670.7|45828.6|45645.6|0
1628572500000|2021-08-10 05:15:00|45832.2|45649.2|45843.8|45660.8|45843.8|45660.8|45829|45646|0
1628572800000|2021-08-10 05:20:00|45848.9|45665.9|45857.9|45674.9|45863.5|45680.5|45848.9|45665.9|0
1628573100000|2021-08-10 05:25:00|45866.4|45683.4|45855.5|45672.5|45867.7|45684.5|45854.3|45671.3|0
1628573400000|2021-08-10 05:30:00|45866.7|45683.5|45892.1|45708.9|45899.7|45716.5|45866.7|45683.5|0
1628573700000|2021-08-10 05:35:00|45895.2|45712|45867.9|45684.7|45902.5|45719.3|45865.6|45682.6|0
1628574000000|2021-08-10 05:40:00|45863.6|45680.6|45886.6|45703.4|45886.6|45703.4|45859.2|45676.2|0
1628574300000|2021-08-10 05:45:00|45892.8|45709.6|45994.6|45811|45994.6|45811|45892.8|45709.6|0
1628574600000|2021-08-10 05:50:00|45997.8|45814.2|45991|45807.4|45997.8|45814.2|45967.5|45783.9|0
1628574900000|2021-08-10 05:55:00|45987.2|45803.6|45968|45784.4|45987.6|45804|45956.7|45773.3|0
1628640600000|2021-08-11 00:10:00|46111.2|45927.2|45997.2|45813.6|46111.2|45927.2|45971.2|45787.6|0
1628640900000|2021-08-11 00:15:00|45993.6|45810|46013.4|45829.8|46034|45850.2|45966.6|45783.2|0
1628641200000|2021-08-11 00:20:00|45991.1|45807.5|46021.6|45837.8|46047.2|45863.4|45991.1|45807.5|0
1628641500000|2021-08-11 00:25:00|46007.1|45823.5|45965.6|45782.2|46007.1|45823.5|45965.6|45782.2|0
1628641800000|2021-08-11 00:30:00|45983.9|45800.3|45928.1|45744.7|45983.9|45800.3|45908.4|45725.2|0
1628642100000|2021-08-11 00:35:00|45932.7|45749.3|45863.4|45680.4|45932.7|45749.3|45860.1|45677.1|0
1628642400000|2021-08-11 00:40:00|45881.5|45698.3|45877.4|45694.2|45916.4|45733.2|45877.4|45694.2|0
1628642700000|2021-08-11 00:45:00|45880.9|45697.7|45939.4|45756|45939.4|45756|45863.1|45680.1|0
1628643000000|2021-08-11 00:50:00|45948.8|45765.4|45968.4|45784.8|45973.9|45790.3|45929.8|45746.4|0
1628643300000|2021-08-11 00:55:00|45982|45798.4|45942.1|45758.7|45982|45798.4|45936.9|45753.5|0
1628643600000|2021-08-11 01:00:00|45942.8|45759.4|45912.1|45728.9|45962.4|45779|45903.5|45720.3|0
1628643900000|2021-08-11 01:05:00|45905.3|45722.1|45909.3|45726.1|45920.6|45737.2|45891.8|45708.6|0
1628644200000|2021-08-11 01:10:00|45913.9|45730.7|45880.2|45697|45917|45733.6|45880.2|45697|0
1628644500000|2021-08-11 01:15:00|45864.1|45681.1|45939.4|45756|45939.4|45756|45845.1|45662.1|0
1628644800000|2021-08-11 01:20:00|45968.9|45785.3|45968.2|45784.6|45984.3|45800.7|45925.6|45742.2|0
1628645100000|2021-08-11 01:25:00|45965.7|45782.3|46020.4|45836.6|46025.6|45841.8|45959.4|45776|0
1628645400000|2021-08-11 01:30:00|46021.8|45838|45991.4|45807.8|46021.8|45838|45975.8|45792.2|0
1628645700000|2021-08-11 01:35:00|45995.8|45812.2|45994.7|45811.1|45999|45815.4|45987.5|45803.9|0
1628646000000|2021-08-11 01:40:00|46010.7|45827.1|45976.6|45793|46010.7|45827.1|45963.8|45780.4|0
1628646300000|2021-08-11 01:45:00|45973|45789.4|45982.5|45798.9|45983.9|45800.3|45973|45789.4|0
1628646600000|2021-08-11 01:50:00|45996.9|45813.3|45990.9|45807.3|45996.9|45813.3|45982.5|45798.9|0
1628646900000|2021-08-11 01:55:00|45999.2|45815.6|45977.3|45793.7|45999.2|45815.6|45968.4|45784.8|0
1628647200000|2021-08-11 02:00:00|45971.2|45787.6|45974.3|45790.7|45989.7|45806.1|45968.2|45784.6|0
1628647500000|2021-08-11 02:05:00|45981.8|45798.2|45974.8|45791.2|45981.8|45798.2|45968.5|45784.9|0
1628647800000|2021-08-11 02:10:00|45982.9|45799.3|45979.1|45795.5|45995.8|45812.2|45979.1|45795.5|0
1628648100000|2021-08-11 02:15:00|45964|45780.6|45966|45782.6|45975.6|45792|45946.5|45763.1|0
1628648400000|2021-08-11 02:20:00|45970.8|45787.2|45932.4|45749|45970.8|45787.2|45918.3|45734.9|0
1628648700000|2021-08-11 02:25:00|45935.1|45751.7|45898.1|45714.9|45941.9|45758.5|45893.7|45710.5|0
1628649000000|2021-08-11 02:30:00|45908|45724.8|45928.6|45745.2|45928.6|45745.2|45894.8|45711.6|0
1628649300000|2021-08-11 02:35:00|45925|45741.6|45888.1|45704.9|45925|45741.6|45888.1|45704.9|0
1628649600000|2021-08-11 02:40:00|45879.9|45696.7|45865.8|45682.8|45883|45699.8|45845.4|45662.4|0
1628649900000|2021-08-11 02:45:00|45864|45681|45822.7|45639.7|45866.9|45683.7|45822.7|45639.7|0
1628650200000|2021-08-11 02:50:00|45828.7|45645.7|45829|45646|45852.3|45669.3|45828.7|45645.7|0
1628650500000|2021-08-11 02:55:00|45835.2|45652.2|45813|45630.2|45835.2|45652.2|45810.5|45627.7|0
1628650800000|2021-08-11 03:00:00|45792.4|45609.6|45790.3|45607.5|45799.5|45616.7|45785.3|45602.5|0
1628651100000|2021-08-11 03:05:00|45791.5|45608.7|45767.4|45584.6|45791.5|45608.7|45767.4|45584.6|0
1628651400000|2021-08-11 03:10:00|45768|45585.2|45768.7|45585.9|45778.5|45595.7|45763.9|45581.3|0
1628651700000|2021-08-11 03:15:00|45752|45569.4|45771.7|45588.9|45788.5|45605.7|45752|45569.4|0
1628652000000|2021-08-11 03:20:00|45771.8|45589|45762.2|45579.6|45782.1|45599.3|45762.2|45579.6|0
1628652300000|2021-08-11 03:25:00|45772.2|45589.4|45766.4|45583.7|45781.3|45598.5|45760.5|45577.9|0
1628652600000|2021-08-11 03:30:00|45773.5|45590.7|45777.7|45594.9|45786.8|45604|45764.8|45582.2|0
1628652900000|2021-08-11 03:35:00|45776.2|45593.4|45786|45603.2|45791.9|45609.1|45773.2|45590.4|0
1628653200000|2021-08-11 03:40:00|45781.9|45599.1|45787.7|45604.9|45787.7|45604.9|45769.5|45586.7|0
1628653500000|2021-08-11 03:45:00|45782.8|45600|45781.9|45599.1|45801.8|45619|45778.9|45596.1|0
1628653800000|2021-08-11 03:50:00|45794.4|45611.6|45762.9|45580.3|45794.4|45611.6|45750.6|45568|0
1628654100000|2021-08-11 03:55:00|45765.1|45582.5|45717.8|45535.2|45772.6|45589.8|45717.8|45535.2|0
1628654400000|2021-08-11 04:00:00|45694.2|45511.8|45709.6|45527.2|45714.3|45531.9|45694.2|45511.8|0
1628654700000|2021-08-11 04:05:00|45699.9|45517.5|45686|45503.6|45702.1|45519.7|45670.3|45487.9|0
1628655000000|2021-08-11 04:10:00|45677.4|45495|45752.1|45569.5|45752.1|45569.5|45677.4|45495|0
1628655300000|2021-08-11 04:15:00|45753.1|45570.5|45768.8|45586|45768.8|45586|45744.2|45561.6|0
1628655600000|2021-08-11 04:20:00|45765.5|45582.9|45768.5|45585.7|45772.4|45589.6|45742.4|45559.8|0
1628655900000|2021-08-11 04:25:00|45769.8|45587|45742.6|45560|45782.1|45599.3|45742.6|45560|0
1628656200000|2021-08-11 04:30:00|45741.2|45558.6|45739.5|45556.9|45746.9|45564.3|45707.5|45525.1|0
1628656500000|2021-08-11 04:35:00|45738|45555.4|45752.2|45569.6|45765.2|45582.6|45738|45555.4|0
1628656800000|2021-08-11 04:40:00|45767.9|45585.1|45748.7|45566.1|45775.6|45592.8|45740.5|45557.9|0
1628657100000|2021-08-11 04:45:00|45747.2|45564.6|45704.2|45521.8|45747.2|45564.6|45700|45517.6|0
1628657400000|2021-08-11 04:50:00|45702.7|45520.3|45737.3|45554.7|45740.3|45557.7|45697.3|45514.9|0
1628657700000|2021-08-11 04:55:00|45746.3|45563.7|45734.7|45552.1|45749|45566.4|45731.8|45549.2|0
1628658000000|2021-08-11 05:00:00|45733.5|45550.9|45798|45615.2|45798.7|45615.9|45733.5|45550.9|0
1628658300000|2021-08-11 05:05:00|45797.8|45615|45762.7|45580.1|45797.8|45615|45761.7|45579.1|0
1628658600000|2021-08-11 05:10:00|45782.8|45600|45768.4|45585.6|45790.8|45608|45768.4|45585.6|0
1628658900000|2021-08-11 05:15:00|45763.4|45580.8|45770.6|45587.8|45770.6|45587.8|45758.4|45575.8|0
1628659200000|2021-08-11 05:20:00|45767.9|45585.1|45746.3|45563.7|45787.6|45604.8|45746.3|45563.7|0
1628659500000|2021-08-11 05:25:00|45744.6|45562|45725.7|45543.1|45744.6|45562|45713.9|45531.5|0
1628659800000|2021-08-11 05:30:00|45718.6|45536|45729.8|45547.2|45744.5|45561.9|45718.6|45536|0
1628660100000|2021-08-11 05:35:00|45725.9|45543.3|45725.6|45543|45743.6|45561|45723.6|45541|0
1628660400000|2021-08-11 05:40:00|45736.1|45553.5|45750.4|45567.8|45762.7|45580.1|45736.1|45553.5|0
1628660700000|2021-08-11 05:45:00|45746.6|45564|45740.7|45558.1|45750.1|45567.5|45737|45554.4|0
1628661000000|2021-08-11 05:50:00|45740.4|45557.8|45738|45555.4|45754.4|45571.8|45720.4|45537.8|0
1628661300000|2021-08-11 05:55:00|45738.4|45555.8|45745.2|45562.6|45753.8|45571.2|45737.4|45554.8|0
1628727000000|2021-08-12 00:10:00|45792.5|45609.7|45630.4|45448.2|45792.5|45609.7|45630.4|45448.2|0
1628727300000|2021-08-12 00:15:00|45636.4|45454.2|45655.2|45473|45665.3|45483.1|45629.5|45447.3|0
1628727600000|2021-08-12 00:20:00|45657.2|45475|45682.7|45500.3|45704.5|45522.1|45651.1|45468.9|0
1628727900000|2021-08-12 00:25:00|45690.2|45507.8|45684.4|45502|45698.1|45515.7|45655.6|45473.4|0
1628728200000|2021-08-12 00:30:00|45696.8|45514.4|45668|45485.6|45696.8|45514.4|45668|45485.6|0
1628728500000|2021-08-12 00:35:00|45662.5|45480.3|45594.1|45412.1|45669.2|45486.8|45594.1|45412.1|0
1628728800000|2021-08-12 00:40:00|45583.3|45401.3|45602.9|45420.9|45602.9|45420.9|45562.6|45380.8|0
1628729100000|2021-08-12 00:45:00|45607.3|45425.3|45562.2|45380.4|45607.3|45425.3|45545.2|45363.4|0
1628729400000|2021-08-12 00:50:00|45569.8|45387.8|45544|45362.2|45598.2|45416.2|45544|45362.2|0
1628729700000|2021-08-12 00:55:00|45540.9|45359.1|45537.4|45355.6|45543.8|45362|45514.8|45333.2|0
1628730000000|2021-08-12 01:00:00|45541.6|45359.8|45561.8|45380|45596.8|45414.8|45541.6|45359.8|0
1628730300000|2021-08-12 01:05:00|45555.3|45373.5|45535.6|45353.8|45577.1|45395.1|45504.1|45322.5|0
1628730600000|2021-08-12 01:10:00|45524.6|45342.8|45536.5|45354.7|45547.1|45365.3|45511.6|45330|0
1628730900000|2021-08-12 01:15:00|45534|45352.2|45576.2|45394.2|45576.2|45394.2|45514.7|45333.1|0
1628731200000|2021-08-12 01:20:00|45571.5|45389.5|45565.3|45383.5|45580.3|45398.3|45560|45378.2|0
1628731500000|2021-08-12 01:25:00|45568.7|45386.7|45535.9|45354.1|45568.7|45386.7|45533.7|45351.9|0
1628731800000|2021-08-12 01:30:00|45531.9|45350.1|45534.3|45352.5|45534.3|45352.5|45503.8|45322.2|0
1628732100000|2021-08-12 01:35:00|45536.5|45354.7|45549.5|45367.7|45549.9|45368.1|45524.7|45342.9|0
1628732400000|2021-08-12 01:40:00|45550.4|45368.6|45521.4|45339.6|45550.5|45368.7|45521.4|45339.6|0
1628732700000|2021-08-12 01:45:00|45530|45348.2|45590.1|45408.1|45590.1|45408.1|45530|45348.2|0
1628733000000|2021-08-12 01:50:00|45588.6|45406.6|45561.3|45379.5|45595.9|45413.9|45547.2|45365.4|0
1628733300000|2021-08-12 01:55:00|45562.4|45380.6|45584.4|45402.4|45584.4|45402.4|45561.7|45379.9|0
1628733600000|2021-08-12 02:00:00|45579.3|45397.3|45553.6|45371.8|45579.3|45397.3|45553.6|45371.8|0
1628733900000|2021-08-12 02:05:00|45553.5|45371.7|45525.9|45344.1|45561.2|45379.4|45525.9|45344.1|0
1628734200000|2021-08-12 02:10:00|45521.4|45339.6|45519.2|45337.4|45532.5|45350.7|45519.2|45337.4|0
1628734500000|2021-08-12 02:15:00|45518.9|45337.1|45516|45334.2|45518.9|45337.1|45504.4|45322.8|0
1628734800000|2021-08-12 02:20:00|45516.7|45334.9|45488.8|45307.2|45516.7|45334.9|45479.6|45298|0
1628735100000|2021-08-12 02:25:00|45494.3|45312.7|45506.8|45325.2|45513.5|45331.9|45494.3|45312.7|0
1628735400000|2021-08-12 02:30:00|45509.3|45327.7|45499.3|45317.7|45511.8|45330.2|45490.6|45309|0
1628735700000|2021-08-12 02:35:00|45495.3|45313.7|45517.4|45335.6|45517.4|45335.6|45489.2|45307.6|0
1628736000000|2021-08-12 02:40:00|45514.6|45333|45503.3|45321.7|45519.9|45338.1|45489.1|45307.5|0
1628736300000|2021-08-12 02:45:00|45513.6|45332|45515.4|45333.8|45518.1|45336.3|45503.6|45322|0
1628736600000|2021-08-12 02:50:00|45523.3|45341.5|45532.7|45350.9|45534.9|45353.1|45523.3|45341.5|0
1628736900000|2021-08-12 02:55:00|45530.3|45348.5|45524.7|45342.9|45545.3|45363.5|45524.2|45342.4|0
1628737200000|2021-08-12 03:00:00|45526|45344.2|45537.5|45355.7|45541.5|45359.7|45499|45317.4|0
1628737500000|2021-08-12 03:05:00|45537.6|45355.8|45529.8|45348|45542.9|45361.1|45527.2|45345.4|0
1628737800000|2021-08-12 03:10:00|45534|45352.2|45526.8|45345|45534|45352.2|45514.7|45333.1|0
1628738100000|2021-08-12 03:15:00|45523.3|45341.5|45510.2|45328.6|45530.2|45348.4|45510.2|45328.6|0
1628738400000|2021-08-12 03:20:00|45514.9|45333.3|45504|45322.4|45514.9|45333.3|45490.8|45309.2|0
1628738700000|2021-08-12 03:25:00|45502|45320.4|45496.6|45315|45503.5|45321.9|45494.5|45312.9|0
1628739000000|2021-08-12 03:30:00|45507.3|45325.7|45510.8|45329.2|45510.8|45329.2|45500.3|45318.7|0
1628739300000|2021-08-12 03:35:00|45506.9|45325.3|45486.5|45304.9|45512|45330.4|45486.5|45304.9|0
1628739600000|2021-08-12 03:40:00|45480|45298.4|45477.9|45296.3|45483.2|45301.6|45469.2|45287.6|0
1628739900000|2021-08-12 03:45:00|45476.1|45294.5|45482.2|45300.6|45482.2|45300.6|45474.3|45292.7|0
1628740200000|2021-08-12 03:50:00|45471.8|45290.2|45443.2|45261.8|45481.4|45299.8|45438.7|45257.3|0
1628740500000|2021-08-12 03:55:00|45441.7|45260.3|45438|45256.6|45452|45270.6|45438|45256.6|0
1628740800000|2021-08-12 04:00:00|45434|45252.6|45434.6|45253.2|45434.6|45253.2|45420.7|45239.3|0
1628741100000|2021-08-12 04:05:00|45436.9|45255.5|45410.6|45229.4|45436.9|45255.5|45367.7|45186.5|0
1628741400000|2021-08-12 04:10:00|45410.9|45229.7|45409.5|45228.3|45436|45254.6|45399.6|45218.4|0
1628741700000|2021-08-12 04:15:00|45408.6|45227.4|45423|45241.6|45426.5|45245.1|45404.9|45223.7|0
1628742000000|2021-08-12 04:20:00|45422.8|45241.4|45447.2|45265.8|45447.2|45265.8|45422.8|45241.4|0
1628742300000|2021-08-12 04:25:00|45460.7|45279.3|45431.2|45249.8|45460.7|45279.3|45429.7|45248.3|0
1628742600000|2021-08-12 04:30:00|45438.1|45256.7|45394.4|45213.2|45438.1|45256.7|45394.4|45213.2|0
1628742900000|2021-08-12 04:35:00|45395|45213.8|45397.1|45215.9|45397.1|45215.9|45381.1|45199.9|0
1628743200000|2021-08-12 04:40:00|45393.5|45212.3|45390.6|45209.4|45395.6|45214.4|45385.2|45204|0
1628743500000|2021-08-12 04:45:00|45383.2|45202|45353.8|45172.8|45383.2|45202|45353.8|45172.8|0
1628743800000|2021-08-12 04:50:00|45347.5|45166.5|45342.9|45161.9|45348.5|45167.5|45332.5|45151.5|0
1628744100000|2021-08-12 04:55:00|45351.2|45170.2|45358.1|45177.1|45373.4|45192.2|45351.2|45170.2|0
1628744400000|2021-08-12 05:00:00|45359.2|45178.2|45320|45139|45359.2|45178.2|45320|45139|0
1628744700000|2021-08-12 05:05:00|45330|45149|45297.7|45116.9|45334.4|45153.4|45296.2|45115.4|0
1628745000000|2021-08-12 05:10:00|45295.5|45114.7|45309.1|45128.3|45309.8|45129|45290.3|45109.5|0
1628745300000|2021-08-12 05:15:00|45307.5|45126.7|45328.1|45147.1|45345.4|45164.4|45305.4|45124.6|0
1628745600000|2021-08-12 05:20:00|45327|45146|45295.5|45114.7|45327|45146|45295.5|45114.7|0
1628745900000|2021-08-12 05:25:00|45299.6|45118.8|45289.7|45108.9|45302.7|45121.9|45289.7|45108.9|0
1628746200000|2021-08-12 05:30:00|45288.6|45107.8|45293|45112.2|45305.5|45124.7|45288.6|45107.8|0
1628746500000|2021-08-12 05:35:00|45291.1|45110.3|45282.4|45101.6|45303.7|45122.9|45267.7|45086.9|0
1628746800000|2021-08-12 05:40:00|45276.6|45095.8|45258.1|45077.5|45280.9|45100.1|45258.1|45077.5|0
1628747100000|2021-08-12 05:45:00|45249.6|45069|45256.6|45076|45259.2|45078.6|45236.9|45056.3|0
1628747400000|2021-08-12 05:50:00|45247.1|45066.5|45287.3|45106.5|45287.3|45106.5|45247.1|45066.5|0
1628747700000|2021-08-12 05:55:00|45294.2|45113.4|45311.7|45130.9|45319.4|45138.4|45281.8|45101|0
1628813400000|2021-08-13 00:10:00|45741.9|45559.3|45809.2|45626.4|45809.2|45626.4|45664.1|45481.9|0
1628813700000|2021-08-13 00:15:00|45817.6|45634.6|45822.5|45639.5|45872.9|45689.7|45799|45616.2|0
1628814000000|2021-08-13 00:20:00|45841.8|45658.8|45988.9|45805.3|45996.4|45812.8|45841.8|45658.8|0
1628814300000|2021-08-13 00:25:00|45996.7|45813.1|45963.8|45780.4|45996.7|45813.1|45963.8|45780.4|0
1628814600000|2021-08-13 00:30:00|45960.6|45777.2|46057.7|45873.9|46057.7|45873.9|45960.6|45777.2|0
1628814900000|2021-08-13 00:35:00|46073.3|45889.3|46093.9|45909.9|46102.4|45918.4|46031.2|45847.4|0
1628815200000|2021-08-13 00:40:00|46084|45900|46074.4|45890.4|46113.5|45929.5|46062.1|45878.3|0
1628815500000|2021-08-13 00:45:00|46056.1|45872.3|46073.9|45889.9|46073.9|45889.9|46008.5|45824.9|0
1628815800000|2021-08-13 00:50:00|46071|45887|46044.7|45860.9|46080.3|45896.3|46042.2|45858.4|0
1628816100000|2021-08-13 00:55:00|46058.8|45875|46233.6|46049|46233.6|46049|46058.8|45875|0
1628816400000|2021-08-13 01:00:00|46227.1|46042.5|46222.1|46037.5|46227.1|46042.5|46200.4|46016|0
1628816700000|2021-08-13 01:05:00|46233.3|46048.7|46224.9|46040.3|46233.3|46048.7|46191.4|46007|0
1628817000000|2021-08-13 01:10:00|46240.6|46056|46291.1|46106.3|46328.2|46143.2|46240.6|46056|0
1628817300000|2021-08-13 01:15:00|46308.3|46123.5|46260.4|46075.8|46325.1|46140.1|46260.4|46075.8|0
1628817600000|2021-08-13 01:20:00|46249.1|46064.5|46269.6|46084.8|46270|46085.2|46230.4|46045.8|0
1628817900000|2021-08-13 01:25:00|46279.3|46094.5|46299.3|46114.5|46299.3|46114.5|46271|46086.2|0
1628818200000|2021-08-13 01:30:00|46291.2|46106.4|46335.3|46150.3|46354|46169|46278.9|46094.1|0
1628818500000|2021-08-13 01:35:00|46329|46144|46321.3|46136.3|46338|46153|46300.5|46115.7|0
1628818800000|2021-08-13 01:40:00|46329.5|46144.5|46319.4|46134.4|46329.5|46144.5|46303.8|46119|0
1628819100000|2021-08-13 01:45:00|46317.7|46132.7|46275.5|46090.7|46324.1|46139.1|46263.4|46078.8|0
1628819400000|2021-08-13 01:50:00|46280.3|46095.5|46297.5|46112.7|46297.5|46112.7|46274.3|46089.5|0
1628819700000|2021-08-13 01:55:00|46301.2|46116.4|46228.4|46043.8|46301.2|46116.4|46228.4|46043.8|0
1628820000000|2021-08-13 02:00:00|46224.6|46040|46253.3|46068.7|46278.2|46093.4|46224.6|46040|0
1628820300000|2021-08-13 02:05:00|46254.5|46069.9|46234.4|46049.8|46254.5|46069.9|46220.8|46036.2|0
1628820600000|2021-08-13 02:10:00|46231.6|46047|46268.6|46083.8|46271.1|46086.3|46231.6|46047|0
1628820900000|2021-08-13 02:15:00|46277|46092.2|46286|46101.2|46287.4|46102.6|46260.6|46076|0
1628821200000|2021-08-13 02:20:00|46288.9|46104.1|46233.3|46048.7|46288.9|46104.1|46232.1|46047.5|0
1628821500000|2021-08-13 02:25:00|46240.4|46055.8|46284.3|46099.5|46284.3|46099.5|46240.4|46055.8|0
1628821800000|2021-08-13 02:30:00|46273.8|46089|46284.6|46099.8|46289.8|46105|46267.6|46082.8|0
1628822100000|2021-08-13 02:35:00|46294.7|46109.9|46286.9|46102.1|46304|46119.2|46272.1|46087.3|0
1628822400000|2021-08-13 02:40:00|46300.5|46115.7|46259.5|46074.9|46300.5|46115.7|46249.9|46065.3|0
1628822700000|2021-08-13 02:45:00|46267.6|46082.8|46262.1|46077.5|46269.1|46084.3|46241.1|46056.5|0
1628823000000|2021-08-13 02:50:00|46255.9|46071.3|46240.8|46056.2|46256.4|46071.8|46240.8|46056.2|0
1628823300000|2021-08-13 02:55:00|46236.3|46051.7|46179.7|45995.3|46236.3|46051.7|46179.7|45995.3|0
1628823600000|2021-08-13 03:00:00|46177.2|45992.8|46252.2|46067.6|46252.6|46068|46177.2|45992.8|0
1628823900000|2021-08-13 03:05:00|46241.4|46056.8|46188.6|46004.2|46241.4|46056.8|46188.6|46004.2|0
1628824200000|2021-08-13 03:10:00|46205.3|46020.9|46152.6|45968.4|46205.3|46020.9|46152.6|45968.4|0
1628824500000|2021-08-13 03:15:00|46142.8|45958.6|46161.8|45977.6|46165.1|45980.9|46142.8|45958.6|0
1628824800000|2021-08-13 03:20:00|46153.3|45969.1|46182.7|45998.3|46189.2|46004.8|46153.3|45969.1|0
1628825100000|2021-08-13 03:25:00|46184.2|45999.8|46181.7|45997.3|46203.2|46018.8|46181.7|45997.3|0
1628825400000|2021-08-13 03:30:00|46197.2|46012.8|46201|46016.6|46211.8|46027.4|46195.6|46011.2|0
1628825700000|2021-08-13 03:35:00|46201.1|46016.7|46212.8|46028.4|46212.8|46028.4|46201.1|46016.7|0
1628826000000|2021-08-13 03:40:00|46218.7|46034.1|46200.4|46016|46218.7|46034.1|46175.4|45991|0
1628826300000|2021-08-13 03:45:00|46202.1|46017.7|46221.8|46037.2|46229.9|46045.3|46202.1|46017.7|0
1628826600000|2021-08-13 03:50:00|46216.9|46032.5|46225.6|46041|46229.2|46044.6|46207.1|46022.7|0
1628826900000|2021-08-13 03:55:00|46224.9|46040.3|46187.2|46002.8|46224.9|46040.3|46187.2|46002.8|0
1628827200000|2021-08-13 04:00:00|46179.8|45995.4|46175.1|45990.7|46186.4|46002|46159.1|45974.9|0
1628827500000|2021-08-13 04:05:00|46169.8|45985.4|46201.5|46017.1|46201.5|46017.1|46159.1|45974.9|0
1628827800000|2021-08-13 04:10:00|46227.7|46043.1|46191.1|46006.7|46227.7|46043.1|46191.1|46006.7|0
1628828100000|2021-08-13 04:15:00|46188.4|46004|46200.3|46015.9|46200.3|46015.9|46175.2|45990.8|0
1628828400000|2021-08-13 04:20:00|46196.1|46011.7|46209.5|46025.1|46223.5|46038.9|46196.1|46011.7|0
1628828700000|2021-08-13 04:25:00|46207.9|46023.5|46268.3|46083.5|46285.5|46100.7|46207.9|46023.5|0
1628829000000|2021-08-13 04:30:00|46276.1|46091.3|46282.3|46097.5|46287.6|46102.8|46273.4|46088.6|0
1628829300000|2021-08-13 04:35:00|46284.2|46099.4|46295.7|46110.9|46306.8|46122|46284.2|46099.4|0
1628829600000|2021-08-13 04:40:00|46303.7|46118.9|46324.5|46139.5|46324.5|46139.5|46303.7|46118.9|0
1628829900000|2021-08-13 04:45:00|46331.6|46146.6|46322.2|46137.2|46331.6|46146.6|46303.5|46118.7|0
1628830200000|2021-08-13 04:50:00|46320.4|46135.4|46321.4|46136.4|46325.1|46140.1|46302.3|46117.5|0
1628830500000|2021-08-13 04:55:00|46323.6|46138.6|46295.3|46110.5|46333|46148|46295.3|46110.5|0
1628830800000|2021-08-13 05:00:00|46310.6|46125.8|46262.1|46077.5|46310.6|46125.8|46255|46070.4|0
1628831100000|2021-08-13 05:05:00|46270.8|46086|46260.2|46075.6|46286.4|46101.6|46260.2|46075.6|0
1628831400000|2021-08-13 05:10:00|46256.2|46071.6|46299.7|46114.9|46314.8|46130|46256.2|46071.6|0
1628831700000|2021-08-13 05:15:00|46284.8|46100|46281.2|46096.4|46288.5|46103.7|46280.6|46095.8|0
1628832000000|2021-08-13 05:20:00|46277.9|46093.1|46262.7|46078.1|46277.9|46093.1|46239.2|46054.6|0
1628832300000|2021-08-13 05:25:00|46267|46082.4|46274.1|46089.3|46277.5|46092.7|46265.2|46080.6|0
1628832600000|2021-08-13 05:30:00|46277.1|46092.3|46264|46079.4|46278.8|46094|46264|46079.4|0
1628832900000|2021-08-13 05:35:00|46271.1|46086.3|46273.3|46088.5|46283.5|46098.7|46266.4|46081.8|0
1628833200000|2021-08-13 05:40:00|46268.8|46084|46271.4|46086.6|46275.6|46090.8|46260.7|46076.1|0
1628833500000|2021-08-13 05:45:00|46273.8|46089|46278.1|46093.3|46282.4|46097.6|46264.8|46080.2|0
1628833800000|2021-08-13 05:50:00|46271.1|46086.3|46290.3|46105.5|46290.3|46105.5|46266.1|46081.5|0
1628834100000|2021-08-13 05:55:00|46297|46112.2|46303.6|46118.8|46303.6|46118.8|46275.4|46090.6|0
1629072600000|2021-08-16 00:10:00|46052.7|45868.9|45978|45794.4|46059.2|45875.4|45978|45794.4|0
1629072900000|2021-08-16 00:15:00|45977.6|45794|45950.3|45766.9|46019.1|45835.3|45950.3|45766.9|0
1629073200000|2021-08-16 00:20:00|45960.8|45777.4|46048.7|45864.9|46048.7|45864.9|45960.8|45777.4|0
1629073500000|2021-08-16 00:25:00|46046.4|45862.6|46069.4|45885.4|46088.4|45904.4|46046.4|45862.6|0
1629073800000|2021-08-16 00:30:00|46068.8|45884.8|46027.1|45843.3|46068.8|45884.8|46024.6|45840.8|0
1629074100000|2021-08-16 00:35:00|46020.7|45836.9|45978.3|45794.7|46030|45846.2|45978.3|45794.7|0
1629074400000|2021-08-16 00:40:00|45994.5|45810.9|46032.8|45849|46049.1|45865.3|45994.5|45810.9|0
1629074700000|2021-08-16 00:45:00|46047.6|45863.8|45981|45797.4|46052|45868.2|45981|45797.4|0
1629075000000|2021-08-16 00:50:00|45972.5|45788.9|45951.7|45768.3|45972.5|45788.9|45913.8|45730.6|0
1629075300000|2021-08-16 00:55:00|45963.2|45779.8|45924.3|45740.9|45978.2|45794.6|45917.6|45734.2|0
1629075600000|2021-08-16 01:00:00|45926.1|45742.7|45893.6|45710.4|45926.1|45742.7|45893.6|45710.4|0
1629075900000|2021-08-16 01:05:00|45902.4|45719.2|45941.5|45758.1|45941.5|45758.1|45902.4|45719.2|0
1629076200000|2021-08-16 01:10:00|45956.5|45773.1|45946.4|45763|45965.5|45782.1|45946.4|45763|0
1629076500000|2021-08-16 01:15:00|45952.4|45769|45985.6|45802|45985.6|45802|45952.4|45769|0
1629076800000|2021-08-16 01:20:00|45982.5|45798.9|45916.9|45733.5|45982.5|45798.9|45916.9|45733.5|0
1629077100000|2021-08-16 01:25:00|45929.3|45745.9|45929|45745.6|45929.3|45745.9|45907.4|45724.2|0
1629077400000|2021-08-16 01:30:00|45941.4|45758|45921.7|45738.3|45941.4|45758|45913|45729.8|0
1629077700000|2021-08-16 01:35:00|45925.9|45742.5|45936.5|45753.1|45936.6|45753.2|45918.3|45734.9|0
1629078000000|2021-08-16 01:40:00|45922.9|45739.5|45922.1|45738.7|45947.3|45763.9|45921.9|45738.5|0
1629078300000|2021-08-16 01:45:00|45914.8|45731.6|46027.2|45843.4|46027.2|45843.4|45914.8|45731.6|0
1629078600000|2021-08-16 01:50:00|46004.9|45821.3|46008|45824.4|46014.9|45831.3|45986|45802.4|0
1629078900000|2021-08-16 01:55:00|46015.1|45831.5|46004.8|45821.2|46026.1|45842.3|46004.8|45821.2|0
1629079200000|2021-08-16 02:00:00|46003.6|45820|46018.8|45835|46021.8|45838|45991.2|45807.6|0
1629079500000|2021-08-16 02:05:00|46017.6|45833.8|46097.8|45913.8|46097.8|45913.8|46017.6|45833.8|0
1629079800000|2021-08-16 02:10:00|46087.7|45903.7|46127.9|45943.7|46144.4|45960.2|46087.7|45903.7|0
1629080100000|2021-08-16 02:15:00|46144.7|45960.5|46137.6|45953.4|46166.6|45982.4|46137.6|45953.4|0
1629080400000|2021-08-16 02:20:00|46133.3|45949.1|46126.2|45942|46133.3|45949.1|46114.8|45930.8|0
1629080700000|2021-08-16 02:25:00|46125.7|45941.5|46122.8|45938.6|46155.7|45971.5|46122.8|45938.6|0
1629081000000|2021-08-16 02:30:00|46132.5|45948.3|46155|45970.8|46155|45970.8|46127.7|45943.5|0
1629081300000|2021-08-16 02:35:00|46160.9|45976.7|46138.2|45954|46161.9|45977.7|46138.2|45954|0
1629081600000|2021-08-16 02:40:00|46121.1|45936.9|46179.6|45995.2|46180.1|45995.7|46121.1|45936.9|0
1629081900000|2021-08-16 02:45:00|46174.3|45989.9|46167.2|45982.9|46176.6|45992.2|46167.2|45982.9|0
1629082200000|2021-08-16 02:50:00|46171.9|45987.5|46198.8|46014.4|46198.8|46014.4|46171.9|45987.5|0
1629082500000|2021-08-16 02:55:00|46208.3|46023.9|46170.8|45986.4|46208.3|46023.9|46162.4|45978.2|0
1629082800000|2021-08-16 03:00:00|46169.7|45985.3|46215.7|46031.3|46217.3|46032.8|46169.7|45985.3|0
1629083100000|2021-08-16 03:05:00|46218.2|46033.6|46227.7|46043.1|46233.9|46049.3|46213.3|46028.9|0
1629083400000|2021-08-16 03:10:00|46233.8|46049.2|46265.3|46080.7|46266.9|46082.3|46233.8|46049.2|0
1629083700000|2021-08-16 03:15:00|46263.9|46079.3|46237.1|46052.5|46263.9|46079.3|46237.1|46052.5|0
1629084000000|2021-08-16 03:20:00|46223|46038.4|46196|46011.6|46223|46038.4|46192.6|46008.2|0
1629084300000|2021-08-16 03:25:00|46184.8|46000.4|46174.4|45990|46187.5|46003.1|46159.5|45975.3|0
1629084600000|2021-08-16 03:30:00|46178.3|45993.9|46202.5|46018.1|46204.4|46020|46178.3|45993.9|0
1629084900000|2021-08-16 03:35:00|46208.9|46024.5|46223.5|46038.9|46223.5|46038.9|46184.5|46000.1|0
1629085200000|2021-08-16 03:40:00|46224.1|46039.5|46233.6|46049|46238.5|46053.9|46224.1|46039.5|0
1629085500000|2021-08-16 03:45:00|46232.3|46047.7|46230.3|46045.7|46239.2|46054.6|46217.9|46033.3|0
1629085800000|2021-08-16 03:50:00|46221.1|46036.5|46230.8|46046.2|46237.2|46052.6|46221.1|46036.5|0
1629086100000|2021-08-16 03:55:00|46232.4|46047.8|46231.4|46046.8|46242.6|46058|46231.4|46046.8|0
1629086400000|2021-08-16 04:00:00|46232.2|46047.6|46221.1|46036.5|46232.2|46047.6|46204|46019.6|0
1629086700000|2021-08-16 04:05:00|46223.5|46038.9|46203.2|46018.8|46223.5|46038.9|46203.2|46018.8|0
1629087000000|2021-08-16 04:10:00|46203.1|46018.7|46240.6|46056|46243.1|46058.5|46203.1|46018.7|0
1629087300000|2021-08-16 04:15:00|46237.6|46053|46294.3|46109.5|46298.8|46114|46237.6|46053|0
1629087600000|2021-08-16 04:20:00|46300.8|46116|46342.8|46157.8|46342.9|46157.9|46299.3|46114.5|0
1629087900000|2021-08-16 04:25:00|46342.3|46157.3|46396.6|46211.4|46409.8|46224.6|46342.3|46157.3|0
1629088200000|2021-08-16 04:30:00|46404.3|46219.1|46386|46200.8|46416.8|46231.6|46381.3|46196.1|0
1629088500000|2021-08-16 04:35:00|46374.5|46189.3|46356.8|46171.8|46374.5|46189.3|46346|46161|0
1629088800000|2021-08-16 04:40:00|46356.1|46171.1|46328.3|46143.3|46367|46182|46316.6|46131.8|0
1629089100000|2021-08-16 04:45:00|46316|46131.2|46297.8|46113|46318.4|46133.4|46297.8|46113|0
1629089400000|2021-08-16 04:50:00|46298.4|46113.6|46277.5|46092.7|46298.4|46113.6|46269.4|46084.6|0
1629089700000|2021-08-16 04:55:00|46289.8|46105|46261.4|46076.8|46289.8|46105|46261.4|46076.8|0
1629090000000|2021-08-16 05:00:00|46264|46079.4|46274.9|46090.1|46280.9|46096.1|46263.8|46079.2|0
1629090300000|2021-08-16 05:05:00|46267.8|46083|46263.6|46079|46267.9|46083.1|46259.7|46075.1|0
1629090600000|2021-08-16 05:10:00|46261|46076.4|46250.5|46065.9|46261|46076.4|46249.3|46064.7|0
1629090900000|2021-08-16 05:15:00|46247.3|46062.7|46298.3|46113.5|46298.3|46113.5|46247.3|46062.7|0
1629091200000|2021-08-16 05:20:00|46308|46123.2|46311.5|46126.7|46318.9|46133.9|46308|46123.2|0
1629091500000|2021-08-16 05:25:00|46309.2|46124.4|46293.5|46108.7|46315.7|46130.9|46286.2|46101.4|0
1629091800000|2021-08-16 05:30:00|46298.9|46114.1|46289|46104.2|46303|46118.2|46272.3|46087.5|0
1629092100000|2021-08-16 05:35:00|46277.9|46093.1|46317.3|46132.5|46317.3|46132.5|46277.9|46093.1|0
1629092400000|2021-08-16 05:40:00|46320.9|46135.9|46328.8|46143.8|46339.9|46154.9|46320.9|46135.9|0
1629092700000|2021-08-16 05:45:00|46331.1|46146.1|46329.1|46144.1|46343.2|46158.2|46329.1|46144.1|0
1629093000000|2021-08-16 05:50:00|46331.9|46146.9|46328.1|46143.1|46345|46160|46289.6|46104.8|0
1629093300000|2021-08-16 05:55:00|46328.9|46143.9|46329.6|46144.6|46345.3|46160.3|46269.6|46084.8|0
1629159000000|2021-08-17 00:10:00|46310.8|46126|46344.9|46159.9|46374.2|46189|46310.8|46126|0
1629159300000|2021-08-17 00:15:00|46331.5|46146.5|46348.9|46163.9|46391.5|46206.3|46331.5|46146.5|0
1629159600000|2021-08-17 00:20:00|46357.1|46172.1|46293.1|46108.3|46381.7|46196.5|46293.1|46108.3|0
1629159900000|2021-08-17 00:25:00|46285.6|46100.8|46258.4|46073.8|46289|46104.2|46243.6|46059|0
1629160200000|2021-08-17 00:30:00|46227.8|46043.2|46276.3|46091.5|46276.3|46091.5|46221|46036.4|0
1629160500000|2021-08-17 00:35:00|46295.9|46111.1|46218.6|46034|46295.9|46111.1|46218.6|46034|0
1629160800000|2021-08-17 00:40:00|46228.7|46044.1|46193.5|46009.1|46249.4|46064.8|46187.1|46002.7|0
1629161100000|2021-08-17 00:45:00|46200|46015.6|46212.7|46028.3|46212.7|46028.3|46194.5|46010.1|0
1629161400000|2021-08-17 00:50:00|46218|46033.4|46241.5|46056.9|46244.3|46059.7|46215.3|46030.9|0
1629161700000|2021-08-17 00:55:00|46242.7|46058.1|46294.4|46109.6|46308.8|46124|46240.9|46056.3|0
1629162000000|2021-08-17 01:00:00|46288.1|46103.3|46319.1|46134.1|46323.7|46138.7|46283.4|46098.6|0
1629162300000|2021-08-17 01:05:00|46324.4|46139.4|46315.7|46130.9|46336.9|46151.9|46302.1|46117.3|0
1629162600000|2021-08-17 01:10:00|46314|46129.2|46310.8|46126|46352.9|46167.9|46308.4|46123.6|0
1629162900000|2021-08-17 01:15:00|46315.4|46130.6|46360.4|46175.4|46371.9|46186.7|46305.4|46120.6|0
1629163200000|2021-08-17 01:20:00|46336.5|46151.5|46254.4|46069.8|46349.8|46164.8|46254.4|46069.8|0
1629163500000|2021-08-17 01:25:00|46239.2|46054.6|46218|46033.4|46239.2|46054.6|46203.8|46019.4|0
1629163800000|2021-08-17 01:30:00|46222.4|46037.8|46261.1|46076.5|46262.2|46077.6|46222.4|46037.8|0
1629164100000|2021-08-17 01:35:00|46243.7|46059.1|46192.2|46007.8|46248.4|46063.8|46192.2|46007.8|0
1629164400000|2021-08-17 01:40:00|46192.4|46008|46226.5|46041.9|46230.1|46045.5|46192.4|46008|0
1629164700000|2021-08-17 01:45:00|46230.1|46045.5|46277.2|46092.4|46277.2|46092.4|46221.5|46036.9|0
1629165000000|2021-08-17 01:50:00|46274.7|46089.9|46293.1|46108.3|46316.3|46131.5|46274.7|46089.9|0
1629165300000|2021-08-17 01:55:00|46293.6|46108.8|46202.5|46018.1|46293.6|46108.8|46202.5|46018.1|0
1629165600000|2021-08-17 02:00:00|46215.7|46031.3|46199.6|46015.2|46221.2|46036.6|46189.1|46004.7|0
1629165900000|2021-08-17 02:05:00|46202.3|46017.9|46188.2|46003.8|46202.3|46017.9|46165|45980.8|0
1629166200000|2021-08-17 02:10:00|46201.5|46017.1|46202.4|46018|46202.4|46018|46183|45998.6|0
1629166500000|2021-08-17 02:15:00|46213.1|46028.7|46167.2|45982.9|46213.1|46028.7|46167.2|45982.9|0
1629166800000|2021-08-17 02:20:00|46170.5|45986.1|46184.1|45999.7|46184.1|45999.7|46156.3|45972.1|0
1629167100000|2021-08-17 02:25:00|46185.7|46001.3|46215.3|46030.9|46225.2|46040.6|46185.7|46001.3|0
1629167400000|2021-08-17 02:30:00|46205.7|46021.3|46179.7|45995.3|46205.7|46021.3|46166.4|45982.2|0
1629167700000|2021-08-17 02:35:00|46187|46002.6|46173.6|45989.2|46200|46015.6|46172.1|45987.7|0
1629168000000|2021-08-17 02:40:00|46173.1|45988.7|46165.5|45981.3|46180.3|45995.9|46154.5|45970.3|0
1629168300000|2021-08-17 02:45:00|46169.8|45985.4|46168.4|45984|46169.8|45985.4|46148.6|45964.4|0
1629168600000|2021-08-17 02:50:00|46168|45983.6|46125.6|45941.4|46168|45983.6|46116.5|45932.5|0
1629168900000|2021-08-17 02:55:00|46130.2|45946|46150.8|45966.6|46150.8|45966.6|46121.5|45937.3|0
1629169200000|2021-08-17 03:00:00|46149.6|45965.4|46179.5|45995.1|46185.2|46000.8|46149.6|45965.4|0
1629169500000|2021-08-17 03:05:00|46174.7|45990.3|46214.4|46030|46214.4|46030|46172.8|45988.4|0
1629169800000|2021-08-17 03:10:00|46209.7|46025.3|46191.7|46007.3|46224.3|46039.7|46189.4|46005|0
1629170100000|2021-08-17 03:15:00|46185.5|46001.1|46176.2|45991.8|46185.8|46001.4|46174.6|45990.2|0
1629170400000|2021-08-17 03:20:00|46179.9|45995.5|46179.3|45994.9|46192.7|46008.3|46174.1|45989.7|0
1629170700000|2021-08-17 03:25:00|46150.3|45966.1|46178.1|45993.7|46178.1|45993.7|46144.9|45960.7|0
1629171000000|2021-08-17 03:30:00|46189.3|46004.9|46181.4|45997|46192.7|46008.3|46181.4|45997|0
1629171300000|2021-08-17 03:35:00|46181.7|45997.3|46219.3|46034.7|46221.3|46036.7|46177.9|45993.5|0
1629171600000|2021-08-17 03:40:00|46204.9|46020.5|46198.1|46013.7|46205.5|46021.1|46197.9|46013.5|0
1629171900000|2021-08-17 03:45:00|46196.4|46012|46239.3|46054.7|46239.3|46054.7|46191.6|46007.2|0
1629172200000|2021-08-17 03:50:00|46261.2|46076.6|46227.2|46042.6|46261.2|46076.6|46218.4|46033.8|0
1629172500000|2021-08-17 03:55:00|46221|46036.4|46236.4|46051.8|46246.7|46062.1|46218.6|46034|0
1629172800000|2021-08-17 04:00:00|46234.1|46049.5|46217.8|46033.2|46234.1|46049.5|46204.3|46019.9|0
1629173100000|2021-08-17 04:05:00|46208.8|46024.4|46260|46075.4|46260|46075.4|46204.5|46020.1|0
1629173400000|2021-08-17 04:10:00|46254.2|46069.6|46293.2|46108.4|46293.2|46108.4|46254.2|46069.6|0
1629173700000|2021-08-17 04:15:00|46291|46106.2|46267.1|46082.5|46291|46106.2|46263.4|46078.8|0
1629174000000|2021-08-17 04:20:00|46267|46082.4|46339.6|46154.6|46366.2|46181.2|46267|46082.4|0
1629174300000|2021-08-17 04:25:00|46342.6|46157.6|46355.4|46170.4|46374.8|46189.6|46342.6|46157.6|0
1629174600000|2021-08-17 04:30:00|46377.5|46192.3|46355.3|46170.3|46379|46193.8|46336.9|46151.9|0
1629174900000|2021-08-17 04:35:00|46376.8|46191.6|46386.5|46201.3|46388.3|46203.1|46376.8|46191.6|0
1629175200000|2021-08-17 04:40:00|46380.8|46195.6|46386.6|46201.4|46398.9|46213.7|46349.5|46164.5|0
1629175500000|2021-08-17 04:45:00|46390.6|46205.4|46388.3|46203.1|46400.2|46215|46381.2|46196|0
1629175800000|2021-08-17 04:50:00|46420|46234.6|46436.4|46251|46443.1|46257.7|46420|46234.6|0
1629176100000|2021-08-17 04:55:00|46480.4|46294.8|46467.2|46281.8|46487.4|46301.8|46443.9|46258.5|0
1629176400000|2021-08-17 05:00:00|46466|46280.6|46424.8|46239.4|46466|46280.6|46422.1|46236.7|0
1629176700000|2021-08-17 05:05:00|46415.5|46230.3|46378.7|46193.5|46415.5|46230.3|46370.7|46185.5|0
1629177000000|2021-08-17 05:10:00|46378.9|46193.7|46407.1|46221.9|46422.7|46237.3|46378.9|46193.7|0
1629177300000|2021-08-17 05:15:00|46409.4|46224.2|46452.2|46266.8|46458.2|46272.8|46409.4|46224.2|0
1629177600000|2021-08-17 05:20:00|46451.1|46265.7|46454.8|46269.4|46454.8|46269.4|46423.4|46238|0
1629177900000|2021-08-17 05:25:00|46465.8|46280.4|46440.1|46254.7|46465.8|46280.4|46431.5|46246.1|0
1629178200000|2021-08-17 05:30:00|46431.2|46245.8|46391.4|46206.2|46437.6|46252.2|46391.4|46206.2|0
1629178500000|2021-08-17 05:35:00|46389.9|46204.7|46392.8|46207.6|46409.2|46224|46388.8|46203.6|0
1629178800000|2021-08-17 05:40:00|46396.7|46211.5|46344.5|46159.5|46396.7|46211.5|46344.5|46159.5|0
1629179100000|2021-08-17 05:45:00|46347.3|46162.3|46447|46261.6|46461.9|46276.5|46347.3|46162.3|0
1629179400000|2021-08-17 05:50:00|46452.4|46267|46509.4|46323.8|46509.4|46323.8|46447.7|46262.3|0
1629179700000|2021-08-17 05:55:00|46516.3|46330.7|46508.1|46322.5|46516.3|46330.7|46502.9|46317.3|0
1629245400000|2021-08-18 00:10:00|46766.9|46580.3|47041.8|46854|47041.8|46854|46766.9|46580.3|0
1629245700000|2021-08-18 00:15:00|47035.8|46848|47081.8|46893.8|47128.7|46940.5|47035.8|46848|0
1629246000000|2021-08-18 00:20:00|47023.9|46836.1|46737.1|46550.5|47023.9|46836.1|46737.1|46550.5|0
1629246300000|2021-08-18 00:25:00|46776|46589.2|46841.9|46654.9|46866.7|46679.7|46776|46589.2|0
1629246600000|2021-08-18 00:30:00|46821.4|46634.4|46739.8|46553.2|46858.3|46671.3|46739.8|46553.2|0
1629246900000|2021-08-18 00:35:00|46672.6|46486.2|46636.9|46450.7|46691|46504.6|46594.8|46408.8|0
1629247200000|2021-08-18 00:40:00|46615.3|46429.3|46495.2|46309.6|46615.3|46429.3|46479.5|46293.9|0
1629247500000|2021-08-18 00:45:00|46497.8|46312.2|46286.3|46101.5|46497.8|46312.2|46280.7|46095.9|0
1629247800000|2021-08-18 00:50:00|46287.5|46102.7|46410.5|46225.3|46410.5|46225.3|46216.3|46031.9|0
1629248100000|2021-08-18 00:55:00|46386.7|46201.5|46327.6|46142.6|46386.7|46201.5|46297.7|46112.9|0
1629248400000|2021-08-18 01:00:00|46309.2|46124.4|46304.7|46119.9|46309.2|46124.4|46195.1|46010.7|0
1629248700000|2021-08-18 01:05:00|46248.6|46064|46284.5|46099.7|46292.8|46108|46169.4|45985|0
1629249000000|2021-08-18 01:10:00|46272.5|46087.7|46215.7|46031.3|46316.3|46131.5|46212.7|46028.3|0
1629249300000|2021-08-18 01:15:00|46189.3|46004.9|46130.1|45945.9|46189.3|46004.9|46130.1|45945.9|0
1629249600000|2021-08-18 01:20:00|46140.9|45956.7|46087.1|45903.1|46148.5|45964.3|46082.1|45898.1|0
1629249900000|2021-08-18 01:25:00|46061.8|45878|46044.4|45860.6|46069.2|45885.2|46044|45860.2|0
1629250200000|2021-08-18 01:30:00|46040.8|45857|45994.8|45811.2|46074.9|45890.9|45994.8|45811.2|0
1629250500000|2021-08-18 01:35:00|46024.1|45840.3|46129.4|45945.2|46129.4|45945.2|46005.8|45822.2|0
1629250800000|2021-08-18 01:40:00|46146.1|45961.9|46110.8|45926.8|46161.5|45977.3|46110.8|45926.8|0
1629251100000|2021-08-18 01:45:00|46096.6|45912.6|46177.2|45992.8|46177.2|45992.8|46057.4|45873.6|0
1629251400000|2021-08-18 01:50:00|46171.4|45987|46046.3|45862.5|46171.4|45987|46046.3|45862.5|0
1629251700000|2021-08-18 01:55:00|45984.6|45801|46203.3|46018.9|46203.3|46018.9|45984.6|45801|0
1629252000000|2021-08-18 02:00:00|46186.2|46001.8|46245.7|46061.1|46256.5|46071.9|46186.2|46001.8|0
1629252300000|2021-08-18 02:05:00|46246.3|46061.7|46298.3|46113.5|46312.8|46128|46246.3|46061.7|0
1629252600000|2021-08-18 02:10:00|46301.3|46116.5|46340.8|46155.8|46365|46180|46301.3|46116.5|0
1629252900000|2021-08-18 02:15:00|46340|46155|46388.4|46203.2|46395.9|46210.7|46335.2|46150.2|0
1629253200000|2021-08-18 02:20:00|46374.5|46189.3|46373.9|46188.7|46387.2|46202|46368.8|46183.6|0
1629253500000|2021-08-18 02:25:00|46394.4|46209.2|46357.8|46172.8|46394.4|46209.2|46357.8|46172.8|0
1629253800000|2021-08-18 02:30:00|46338.6|46153.6|46279.7|46094.9|46338.6|46153.6|46279.7|46094.9|0
1629254100000|2021-08-18 02:35:00|46296.5|46111.7|46365.3|46180.3|46365.3|46180.3|46296.5|46111.7|0
1629254400000|2021-08-18 02:40:00|46363.5|46178.5|46312.2|46127.4|46363.9|46178.9|46312.2|46127.4|0
1629254700000|2021-08-18 02:45:00|46319.6|46134.6|46353.8|46168.8|46367.4|46182.4|46319.6|46134.6|0
1629255000000|2021-08-18 02:50:00|46338.7|46153.7|46327.4|46142.4|46338.7|46153.7|46309.4|46124.6|0
1629255300000|2021-08-18 02:55:00|46328.6|46143.6|46329.4|46144.4|46338.1|46153.1|46322|46137|0
1629255600000|2021-08-18 03:00:00|46326.2|46141.2|46330.6|46145.6|46337.1|46152.1|46313.3|46128.5|0
1629255900000|2021-08-18 03:05:00|46268.9|46084.1|46164.2|45980|46271.1|46086.3|46164.2|45980|0
1629256200000|2021-08-18 03:10:00|46159|45974.8|46154.1|45969.9|46159|45974.8|46090|45906|0
1629256500000|2021-08-18 03:15:00|46161.3|45977.1|46155.5|45971.3|46179.3|45994.9|46154.3|45970.1|0
1629256800000|2021-08-18 03:20:00|46154.9|45970.7|46115|45931|46162.8|45978.6|46115|45931|0
1629257100000|2021-08-18 03:25:00|46111.1|45927.1|46034.2|45850.4|46111.1|45927.1|46012.3|45828.7|0
1629257400000|2021-08-18 03:30:00|46023.1|45839.3|46070.2|45886.2|46077.1|45893.1|46023.1|45839.3|0
1629257700000|2021-08-18 03:35:00|46076.7|45892.7|46082.2|45898.2|46106|45922|46065.2|45881.4|0
1629258000000|2021-08-18 03:40:00|46076.1|45892.1|45934.6|45751.2|46076.1|45892.1|45929.4|45746|0
1629258300000|2021-08-18 03:45:00|45933.1|45749.7|45903.3|45720.1|45944.4|45761|45879.9|45696.7|0
1629258600000|2021-08-18 03:50:00|45888.3|45705.1|45944.5|45761.1|45949.4|45766|45883.9|45700.7|0
1629258900000|2021-08-18 03:55:00|45946.5|45763.1|45958.4|45775|45966.1|45782.7|45928.3|45744.9|0
1629259200000|2021-08-18 04:00:00|45924.4|45741|45873.3|45690.1|45931.6|45748.2|45873.3|45690.1|0
1629259500000|2021-08-18 04:05:00|45882|45698.8|45882.2|45699|45901.8|45718.6|45879.3|45696.1|0
1629259800000|2021-08-18 04:10:00|45911.8|45728.6|45912.3|45729.1|45940.8|45757.4|45906.7|45723.5|0
1629260100000|2021-08-18 04:15:00|45896.8|45713.6|45901.8|45718.6|45911.3|45728.1|45875.1|45691.9|0
1629260400000|2021-08-18 04:20:00|45899|45715.8|45891|45707.8|45899|45715.8|45847.1|45664.1|0
1629260700000|2021-08-18 04:25:00|45928.6|45745.2|45916.3|45733.1|45953|45769.6|45901|45717.8|0
1629261000000|2021-08-18 04:30:00|45896.6|45713.4|45954|45770.6|45968.4|45784.8|45896.6|45713.4|0
1629261300000|2021-08-18 04:35:00|45957.6|45774.2|45939.9|45756.5|45967.4|45783.8|45939.9|45756.5|0
1629261600000|2021-08-18 04:40:00|45957.2|45773.8|45899.8|45716.6|45957.4|45774|45899.8|45716.6|0
1629261900000|2021-08-18 04:45:00|45912|45728.8|45868.4|45685.2|45912|45728.8|45859.5|45676.5|0
1629262200000|2021-08-18 04:50:00|45878.8|45695.6|45914.9|45731.7|45926.8|45743.4|45862.3|45679.3|0
1629262500000|2021-08-18 04:55:00|45947.2|45763.8|45927.6|45744.2|45952.9|45769.5|45906.7|45723.5|0
1629262800000|2021-08-18 05:00:00|45927.2|45743.8|45996.7|45813.1|45996.7|45813.1|45927.2|45743.8|0
1629263100000|2021-08-18 05:05:00|46009|45825.4|45997.3|45813.7|46028.3|45844.5|45997.3|45813.7|0
1629263400000|2021-08-18 05:10:00|45999.1|45815.5|46057.9|45874.1|46057.9|45874.1|45968.3|45784.7|0
1629263700000|2021-08-18 05:15:00|46057.2|45873.4|46063.4|45879.6|46067.9|45883.9|46038.8|45855|0
1629264000000|2021-08-18 05:20:00|46075.9|45891.9|46068.9|45884.9|46078.3|45894.3|46050.6|45866.8|0
1629264300000|2021-08-18 05:25:00|46071.5|45887.5|46088.8|45904.8|46102.9|45918.9|46071.5|45887.5|0
1629264600000|2021-08-18 05:30:00|46071.9|45887.9|46108.6|45924.6|46108.6|45924.6|46051.3|45867.5|0
1629264900000|2021-08-18 05:35:00|46107.4|45923.4|46102|45918|46111.6|45927.6|46084|45900|0
1629265200000|2021-08-18 05:40:00|46113.1|45929.1|46124.6|45940.4|46141.6|45957.4|46111.5|45927.5|0
1629265500000|2021-08-18 05:45:00|46133.8|45949.6|46172.9|45988.5|46187.9|46003.5|46129|45944.8|0
1629265800000|2021-08-18 05:50:00|46202.5|46018.1|46234.2|46049.6|46234.2|46049.6|46182.7|45998.3|0
1629266100000|2021-08-18 05:55:00|46249.7|46065.1|46258.8|46074.2|46269.7|46084.9|46223.5|46038.9|0
1629331800000|2021-08-19 00:10:00|46035.6|45851.8|46204.8|46020.4|46265.8|46081.2|45962.1|45778.7|0
1629332100000|2021-08-19 00:15:00|46200.7|46016.3|46220.8|46036.2|46307.2|46122.4|46200.7|46016.3|0
1629332400000|2021-08-19 00:20:00|46203.4|46019|46160.8|45976.6|46217.5|46032.9|46147.2|45963|0
1629332700000|2021-08-19 00:25:00|46164.5|45980.3|46239|46054.4|46240|46055.4|46132.4|45948.2|0
1629333000000|2021-08-19 00:30:00|46214.7|46030.3|46290.6|46105.8|46299.7|46114.9|46184.8|46000.4|0
1629333300000|2021-08-19 00:35:00|46267.7|46082.9|46195.5|46011.1|46278.2|46093.4|46143|45958.8|0
1629333600000|2021-08-19 00:40:00|46174.7|45990.3|46228.6|46044|46236.4|46051.8|46172.1|45987.7|0
1629333900000|2021-08-19 00:45:00|46236.1|46051.5|46328.8|46143.8|46328.8|46143.8|46236.1|46051.5|0
1629334200000|2021-08-19 00:50:00|46307.5|46122.7|46331.7|46146.7|46397.7|46212.5|46307.5|46122.7|0
1629334500000|2021-08-19 00:55:00|46367|46182|46270.1|46085.3|46373.7|46188.5|46236.7|46052.1|0
1629334800000|2021-08-19 01:00:00|46286.6|46101.8|46321.9|46136.9|46331.9|46146.9|46266.4|46081.8|0
1629335100000|2021-08-19 01:05:00|46318.6|46133.6|46388.4|46203.2|46414.8|46229.6|46318.6|46133.6|0
1629335400000|2021-08-19 01:10:00|46409.1|46223.9|46500.1|46314.5|46500.1|46314.5|46396.9|46211.7|0
1629335700000|2021-08-19 01:15:00|46483.9|46298.3|46465.9|46280.5|46483.9|46298.3|46460.1|46274.7|0
1629336000000|2021-08-19 01:20:00|46447.4|46262|46477.8|46292.2|46482.1|46296.5|46424.2|46238.8|0
1629336300000|2021-08-19 01:25:00|46468.9|46283.3|46508|46322.4|46508|46322.4|46445.4|46260|0
1629336600000|2021-08-19 01:30:00|46516.5|46330.9|46544.1|46358.3|46558.7|46372.9|46516.5|46330.9|0
1629336900000|2021-08-19 01:35:00|46551|46365.2|46586.8|46400.8|46586.8|46400.8|46524.5|46338.7|0
1629337200000|2021-08-19 01:40:00|46596.8|46410.8|46598.3|46412.3|46611.8|46425.8|46533|46347.2|0
1629337500000|2021-08-19 01:45:00|46600.9|46414.9|46582.4|46396.4|46601.5|46415.5|46559.9|46374.1|0
1629337800000|2021-08-19 01:50:00|46589.8|46403.8|46602.4|46416.4|46616.2|46430.2|46589.8|46403.8|0
1629338100000|2021-08-19 01:55:00|46595.4|46409.4|46592.1|46406.1|46603.9|46417.9|46556|46370.2|0
1629338400000|2021-08-19 02:00:00|46578.5|46392.5|46573.1|46387.1|46578.5|46392.5|46530.8|46345|0
1629338700000|2021-08-19 02:05:00|46576.4|46390.4|46642.8|46456.6|46643|46456.8|46576.4|46390.4|0
1629339000000|2021-08-19 02:10:00|46645.5|46459.3|46723.9|46537.3|46723.9|46537.3|46631.7|46445.5|0
1629339300000|2021-08-19 02:15:00|46743.5|46556.9|46646.3|46460.1|46755.8|46569.2|46646.3|46460.1|0
1629339600000|2021-08-19 02:20:00|46682.3|46495.9|46704.2|46517.8|46704.2|46517.8|46660.1|46473.9|0
1629339900000|2021-08-19 02:25:00|46697.8|46511.4|46734.1|46547.5|46736.6|46550|46696.7|46510.3|0
1629340200000|2021-08-19 02:30:00|46726.6|46540|46759.3|46572.7|46769.1|46582.3|46685.8|46499.4|0
1629340500000|2021-08-19 02:35:00|46754.3|46567.7|46773.1|46586.3|46788.3|46601.5|46754.3|46567.7|0
1629340800000|2021-08-19 02:40:00|46751.1|46564.5|46790.1|46603.3|46792.3|46605.5|46732.8|46546.2|0
1629341100000|2021-08-19 02:45:00|46780.1|46593.3|46832.3|46645.3|46832.3|46645.3|46780.1|46593.3|0
1629341400000|2021-08-19 02:50:00|46832|46645|46849.2|46662.2|46850.1|46663.1|46819.9|46632.9|0
1629341700000|2021-08-19 02:55:00|46852.7|46665.7|46889.4|46702.2|46889.4|46702.2|46817.5|46630.7|0
1629342000000|2021-08-19 03:00:00|46893|46705.8|46892.2|46705|46901.1|46713.9|46884.7|46697.5|0
1629342300000|2021-08-19 03:05:00|46889.9|46702.7|46874|46686.8|46914.3|46727.1|46862.8|46675.8|0
1629342600000|2021-08-19 03:10:00|46873.6|46686.4|46875.2|46688|46905.2|46718|46865.3|46678.3|0
1629342900000|2021-08-19 03:15:00|46861.5|46674.5|46822.4|46635.4|46861.5|46674.5|46799.6|46612.8|0
1629343200000|2021-08-19 03:20:00|46841.4|46654.4|46857.2|46670.2|46857.2|46670.2|46839.3|46652.3|0
1629343500000|2021-08-19 03:25:00|46864.3|46677.3|46862.2|46675.2|46879.8|46692.6|46850.9|46663.9|0
1629343800000|2021-08-19 03:30:00|46856.9|46669.9|46835.7|46648.7|46861.9|46674.9|46835.7|46648.7|0
1629344100000|2021-08-19 03:35:00|46840.6|46653.6|46758.6|46572|46840.6|46653.6|46758.6|46572|0
1629344400000|2021-08-19 03:40:00|46755.2|46568.6|46791.9|46605.1|46794.4|46607.6|46744.3|46557.7|0
1629344700000|2021-08-19 03:45:00|46784.6|46597.8|46809.5|46622.7|46839|46652|46783.1|46596.3|0
1629345000000|2021-08-19 03:50:00|46804.6|46617.8|46845.6|46658.6|46857.1|46670.1|46804.6|46617.8|0
1629345300000|2021-08-19 03:55:00|46835.4|46648.4|46867.9|46680.9|46876.6|46689.4|46835.4|46648.4|0
1629345600000|2021-08-19 04:00:00|46878.2|46691|46930.2|46742.8|46930.2|46742.8|46846.3|46659.3|0
1629345900000|2021-08-19 04:05:00|46915.5|46728.3|46946.7|46759.3|46951.5|46764.1|46915.5|46728.3|0
1629346200000|2021-08-19 04:10:00|46960.2|46772.8|46928.3|46740.9|46964.2|46776.8|46921.8|46734.4|0
1629346500000|2021-08-19 04:15:00|46952.3|46764.9|47016.4|46828.8|47016.4|46828.8|46940|46752.6|0
1629346800000|2021-08-19 04:20:00|47011.7|46824.1|46999.8|46812.2|47025.7|46837.9|46969|46781.4|0
1629347100000|2021-08-19 04:25:00|47004.6|46817|47096.9|46908.9|47096.9|46908.9|47003.9|46816.3|0
1629347400000|2021-08-19 04:30:00|47078.7|46890.7|47048.5|46860.7|47078.7|46890.7|47048.5|46860.7|0
1629347700000|2021-08-19 04:35:00|47042.2|46854.4|47013.1|46825.5|47042.2|46854.4|46943.1|46755.7|0
1629348000000|2021-08-19 04:40:00|47008.6|46821|47009|46821.4|47015.9|46828.3|46997.2|46809.6|0
1629348300000|2021-08-19 04:45:00|47004.7|46817.1|47084.1|46896.1|47084.1|46896.1|46999.4|46811.8|0
1629348600000|2021-08-19 04:50:00|47107.7|46919.7|47070.6|46882.6|47107.7|46919.7|47061|46873.2|0
1629348900000|2021-08-19 04:55:00|47084.6|46896.6|47078.6|46890.6|47103.7|46915.7|47045.9|46858.1|0
1629349200000|2021-08-19 05:00:00|47095.8|46907.8|47104.3|46916.3|47108.3|46920.3|47084.9|46896.9|0
1629349500000|2021-08-19 05:05:00|47109.6|46921.6|47062.9|46875.1|47114.5|46926.5|47054.8|46867|0
1629349800000|2021-08-19 05:10:00|47078.7|46890.7|47073.9|46885.9|47098.4|46910.4|47062.3|46874.5|0
1629350100000|2021-08-19 05:15:00|47081.2|46893.2|47057.2|46869.4|47095.7|46907.7|47057.2|46869.4|0
1629350400000|2021-08-19 05:20:00|47050.4|46862.6|47085.6|46897.6|47088.6|46900.6|47030.7|46842.9|0
1629350700000|2021-08-19 05:25:00|47090|46902|47064.7|46876.9|47090|46902|47045.7|46857.9|0
1629351000000|2021-08-19 05:30:00|47067.2|46879.4|47109.5|46921.5|47128.1|46939.9|47062.2|46874.4|0
1629351300000|2021-08-19 05:35:00|47106.8|46918.8|47070.4|46882.4|47136.5|46948.3|47070.4|46882.4|0
1629351600000|2021-08-19 05:40:00|47091.5|46903.5|47110.8|46922.8|47121.9|46933.7|47088.1|46900.1|0
1629351900000|2021-08-19 05:45:00|47109.6|46921.6|47118.3|46930.3|47135.1|46946.9|47098.2|46910.2|0
1629352200000|2021-08-19 05:50:00|47124.9|46936.7|47117.6|46929.6|47142.4|46954.2|47107.9|46919.9|0
1629352500000|2021-08-19 05:55:00|47130.6|46942.4|47093.4|46905.4|47130.6|46942.4|47093.4|46905.4|0
1629418200000|2021-08-20 00:10:00|47321.4|47132.4|47332.8|47143.8|47381.8|47192.6|47303.2|47114.4|0
1629418500000|2021-08-20 00:15:00|47354.4|47165.4|47423.2|47233.8|47423.2|47233.8|47347.7|47158.7|0
1629418800000|2021-08-20 00:20:00|47440|47250.6|47515.9|47326.3|47535|47345.2|47425.5|47236.1|0
1629419100000|2021-08-20 00:25:00|47488.8|47299.2|47476|47286.4|47503.4|47313.8|47460.9|47271.5|0
1629419400000|2021-08-20 00:30:00|47480.2|47290.6|47475.8|47286.2|47521.6|47331.8|47475.8|47286.2|0
1629419700000|2021-08-20 00:35:00|47471.9|47282.3|47454.8|47265.4|47495.5|47305.9|47437.1|47247.7|0
1629420000000|2021-08-20 00:40:00|47466.9|47277.5|47452|47262.6|47484.9|47295.3|47452|47262.6|0
1629420300000|2021-08-20 00:45:00|47459.4|47270|47481.8|47292.2|47481.9|47292.3|47450.3|47260.9|0
1629420600000|2021-08-20 00:50:00|47502.9|47313.3|47459.3|47269.9|47520.6|47330.8|47459.3|47269.9|0
1629420900000|2021-08-20 00:55:00|47460.6|47271.2|47436.5|47247.1|47479|47289.4|47426|47236.6|0
1629421200000|2021-08-20 01:00:00|47422.1|47232.7|47430|47240.6|47451.6|47262.2|47418.7|47229.5|0
1629421500000|2021-08-20 01:05:00|47431.4|47242|47382.2|47193|47442.8|47253.4|47382.2|47193|0
1629421800000|2021-08-20 01:10:00|47383.5|47194.3|47457.7|47268.3|47457.7|47268.3|47383.5|47194.3|0
1629422100000|2021-08-20 01:15:00|47484.6|47295|47492.8|47303.2|47516.6|47327|47472.5|47282.9|0
1629422400000|2021-08-20 01:20:00|47521.1|47331.3|47516|47326.4|47544|47354.2|47516|47326.4|0
1629422700000|2021-08-20 01:25:00|47531.3|47341.5|47588.6|47398.6|47591.9|47401.9|47531.3|47341.5|0
1629423000000|2021-08-20 01:30:00|47591.4|47401.4|47554.7|47364.9|47598.1|47408.1|47554.7|47364.9|0
1629423300000|2021-08-20 01:35:00|47570.6|47380.6|47457.4|47268|47570.6|47380.6|47451.5|47262.1|0
1629423600000|2021-08-20 01:40:00|47476.9|47287.3|47444.8|47255.4|47507.3|47317.7|47444.8|47255.4|0
1629423900000|2021-08-20 01:45:00|47435.6|47246.2|47432|47242.6|47452.8|47263.4|47367.8|47178.8|0
1629424200000|2021-08-20 01:50:00|47426.5|47237.1|47359.3|47170.3|47442.7|47253.3|47359.3|47170.3|0
1629424500000|2021-08-20 01:55:00|47387.1|47197.9|47407.7|47218.5|47408.3|47219.1|47387.1|47197.9|0
1629424800000|2021-08-20 02:00:00|47430.7|47241.3|47460.6|47271.2|47478.7|47289.1|47419.2|47230|0
1629425100000|2021-08-20 02:05:00|47482.5|47292.9|47472.3|47282.7|47522|47332.2|47472.3|47282.7|0
1629425400000|2021-08-20 02:10:00|47468|47278.6|47490.5|47300.9|47490.5|47300.9|47442.9|47253.5|0
1629425700000|2021-08-20 02:15:00|47485.5|47295.9|47456.3|47266.9|47507.5|47317.9|47452.9|47263.5|0
1629426000000|2021-08-20 02:20:00|47456.2|47266.8|47460.2|47270.8|47487.8|47298.2|47456.2|47266.8|0
1629426300000|2021-08-20 02:25:00|47437.5|47248.1|47424.1|47234.7|47472.6|47283|47392.7|47203.5|0
1629426600000|2021-08-20 02:30:00|47428.6|47239.2|47324.5|47135.5|47428.6|47239.2|47302.7|47113.9|0
1629426900000|2021-08-20 02:35:00|47293.1|47104.3|47317.8|47129|47317.8|47129|47251.7|47063.1|0
1629427200000|2021-08-20 02:40:00|47291.7|47102.9|47336.3|47147.3|47336.3|47147.3|47291.7|47102.9|0
1629427500000|2021-08-20 02:45:00|47322.4|47133.4|47303.1|47114.3|47339.1|47150.1|47281.6|47092.8|0
1629427800000|2021-08-20 02:50:00|47318|47129.2|47295.7|47106.9|47318|47129.2|47281|47092.2|0
1629428100000|2021-08-20 02:55:00|47284|47095.2|47248.8|47060.2|47284|47095.2|47234.2|47045.6|0
1629428400000|2021-08-20 03:00:00|47247.7|47059.1|47312.8|47124|47312.8|47124|47247.7|47059.1|0
1629428700000|2021-08-20 03:05:00|47314.1|47125.3|47312.6|47123.8|47343.4|47154.4|47299|47110.2|0
1629429000000|2021-08-20 03:10:00|47305.5|47116.7|47265.5|47076.9|47305.5|47116.7|47265.5|47076.9|0
1629429300000|2021-08-20 03:15:00|47260.8|47072.2|47271.8|47083|47271.8|47083|47235.7|47047.1|0
1629429600000|2021-08-20 03:20:00|47268.2|47079.6|47285.8|47097|47285.8|47097|47256.7|47068.1|0
1629429900000|2021-08-20 03:25:00|47284.2|47095.4|47219.5|47030.9|47284.2|47095.4|47214.9|47026.5|0
1629430200000|2021-08-20 03:30:00|47221.9|47033.3|47253.2|47064.6|47253.2|47064.6|47220|47031.4|0
1629430500000|2021-08-20 03:35:00|47252.5|47063.9|47275.4|47086.6|47290.7|47101.9|47249.2|47060.6|0
1629430800000|2021-08-20 03:40:00|47268.1|47079.5|47288.4|47099.6|47310.5|47121.7|47268.1|47079.5|0
1629431100000|2021-08-20 03:45:00|47303.9|47115.1|47283.6|47094.8|47303.9|47115.1|47280.5|47091.7|0
1629431400000|2021-08-20 03:50:00|47280.1|47091.3|47305.3|47116.5|47317.3|47128.5|47270.1|47081.3|0
1629431700000|2021-08-20 03:55:00|47294.6|47105.8|47294.7|47105.9|47295.3|47106.5|47267.1|47078.5|0
1629432000000|2021-08-20 04:00:00|47304.3|47115.5|47249.3|47060.7|47304.3|47115.5|47246.4|47057.8|0
1629432300000|2021-08-20 04:05:00|47246.8|47058.2|47279.1|47090.3|47285|47096.2|47246.8|47058.2|0
1629432600000|2021-08-20 04:10:00|47279.5|47090.7|47293.6|47104.8|47297.4|47108.6|47273.7|47084.9|0
1629432900000|2021-08-20 04:15:00|47278.5|47089.7|47311.6|47122.8|47311.6|47122.8|47278.5|47089.7|0
1629433200000|2021-08-20 04:20:00|47315.3|47126.5|47321.2|47132.2|47321.2|47132.2|47303.1|47114.3|0
1629433500000|2021-08-20 04:25:00|47318.2|47129.4|47334|47145|47337.9|47148.9|47305|47116.2|0
1629433800000|2021-08-20 04:30:00|47328.4|47139.4|47415.8|47226.6|47415.8|47226.6|47321.6|47132.6|0
1629434100000|2021-08-20 04:35:00|47414.3|47225.1|47357.2|47168.2|47414.3|47225.1|47357.2|47168.2|0
1629434400000|2021-08-20 04:40:00|47360.8|47171.8|47347.9|47158.9|47363.7|47174.7|47347.9|47158.9|0
1629434700000|2021-08-20 04:45:00|47361.4|47172.4|47360.1|47171.1|47361.8|47172.8|47347.5|47158.5|0
1629435000000|2021-08-20 04:50:00|47364|47175|47348.9|47159.9|47380.3|47191.1|47348.9|47159.9|0
1629435300000|2021-08-20 04:55:00|47345.5|47156.5|47326.3|47137.3|47345.5|47156.5|47307|47118.2|0
1629435600000|2021-08-20 05:00:00|47353.8|47164.8|47302.9|47114.1|47353.8|47164.8|47292.4|47103.6|0
1629435900000|2021-08-20 05:05:00|47277|47088.2|47278.4|47089.6|47278.4|47089.6|47265|47076.4|0
1629436200000|2021-08-20 05:10:00|47280.1|47091.3|47290.2|47101.4|47304.2|47115.4|47267.6|47079|0
1629436500000|2021-08-20 05:15:00|47300.2|47111.4|47293|47104.2|47311.5|47122.7|47284.6|47095.8|0
1629436800000|2021-08-20 05:20:00|47300|47111.2|47350.1|47161.1|47350.1|47161.1|47295.1|47106.3|0
1629437100000|2021-08-20 05:25:00|47346.5|47157.5|47323.7|47134.7|47353.4|47164.4|47323.7|47134.7|0
1629437400000|2021-08-20 05:30:00|47327.8|47138.8|47279|47090.2|47327.8|47138.8|47276|47087.2|0
1629437700000|2021-08-20 05:35:00|47262.1|47073.5|47264.8|47076.2|47272|47083.2|47239.8|47051.2|0
1629438000000|2021-08-20 05:40:00|47267.8|47079.2|47236.2|47047.6|47276.6|47087.8|47236.2|47047.6|0
1629438300000|2021-08-20 05:45:00|47239.8|47051.2|47296.1|47107.3|47298.2|47109.4|47237.1|47048.5|0
1629438600000|2021-08-20 05:50:00|47298.7|47109.9|47282.1|47093.3|47298.7|47109.9|47265.5|47076.9|0
1629438900000|2021-08-20 05:55:00|47276.3|47087.5|47255.4|47066.8|47276.3|47087.5|47243.9|47055.3|0
1629677400000|2021-08-23 00:10:00|47493.4|47303.8|47545.1|47355.3|47545.1|47355.3|47460.8|47271.4|0
1629677700000|2021-08-23 00:15:00|47557.4|47367.6|47540.8|47351|47560.1|47370.3|47514.3|47324.7|0
1629678000000|2021-08-23 00:20:00|47531|47341.2|47565.8|47376|47578.9|47388.9|47526.6|47336.8|0
1629678300000|2021-08-23 00:25:00|47573.7|47383.7|47517.6|47328|47594.7|47404.7|47516.5|47326.9|0
1629678600000|2021-08-23 00:30:00|47520.6|47330.8|47534.3|47344.5|47534.3|47344.5|47459.5|47270.1|0
1629678900000|2021-08-23 00:35:00|47544|47354.2|47536.7|47346.9|47544|47354.2|47512.2|47322.6|0
1629679200000|2021-08-23 00:40:00|47530.8|47341|47499|47309.4|47538.7|47348.9|47490|47300.4|0
1629679500000|2021-08-23 00:45:00|47459.5|47270.1|47461.7|47272.3|47522.7|47332.9|47459.5|47270.1|0
1629679800000|2021-08-23 00:50:00|47444.7|47255.3|47441.4|47252|47463.4|47274|47437.4|47248|0
1629680100000|2021-08-23 00:55:00|47438.9|47249.5|47471.4|47281.8|47471.4|47281.8|47421.7|47232.3|0
1629680400000|2021-08-23 01:00:00|47472.4|47282.8|47464.3|47274.9|47499.4|47309.8|47464.3|47274.9|0
1629680700000|2021-08-23 01:05:00|47492.4|47302.8|47377.8|47188.6|47492.4|47302.8|47377.8|47188.6|0
1629681000000|2021-08-23 01:10:00|47392.6|47203.4|47295.4|47106.6|47392.6|47203.4|47280.6|47091.8|0
1629681300000|2021-08-23 01:15:00|47295.8|47107|47258.5|47069.9|47295.8|47107|47252.8|47064.2|0
1629681600000|2021-08-23 01:20:00|47268.1|47079.5|47256.6|47068|47277.7|47088.9|47252|47063.4|0
1629681900000|2021-08-23 01:25:00|47243.2|47054.6|47281.1|47092.3|47281.1|47092.3|47243.2|47054.6|0
1629682200000|2021-08-23 01:30:00|47286.5|47097.7|47257.1|47068.5|47286.5|47097.7|47240.5|47051.9|0
1629682500000|2021-08-23 01:35:00|47247|47058.4|47228.4|47039.8|47295.3|47106.5|47209|47020.6|0
1629682800000|2021-08-23 01:40:00|47243|47054.4|47287.4|47098.6|47314.5|47125.7|47243|47054.4|0
1629683100000|2021-08-23 01:45:00|47294.8|47106|47293.6|47104.8|47319.3|47130.5|47284.4|47095.6|0
1629683400000|2021-08-23 01:50:00|47295.2|47106.4|47250.3|47061.7|47295.2|47106.4|47250.3|47061.7|0
1629683700000|2021-08-23 01:55:00|47247|47058.4|47240.5|47051.9|47248.8|47060.2|47235.5|47046.9|0
1629684000000|2021-08-23 02:00:00|47238.1|47049.5|47309.4|47120.6|47309.4|47120.6|47238.1|47049.5|0
1629684300000|2021-08-23 02:05:00|47306.5|47117.7|47293|47104.2|47319.3|47130.5|47289.8|47101|0
1629684600000|2021-08-23 02:10:00|47291.7|47102.9|47300.7|47111.9|47303.2|47114.4|47276.1|47087.3|0
1629684900000|2021-08-23 02:15:00|47303.3|47114.5|47298|47109.2|47307.7|47118.9|47272.3|47083.5|0
1629685200000|2021-08-23 02:20:00|47259.6|47071|47287.4|47098.6|47329.3|47140.3|47259.6|47071|0
1629685500000|2021-08-23 02:25:00|47280.4|47091.6|47273|47084.2|47294.9|47106.1|47273|47084.2|0
1629685800000|2021-08-23 02:30:00|47292.2|47103.4|47348.3|47159.3|47348.3|47159.3|47292.2|47103.4|0
1629686100000|2021-08-23 02:35:00|47354.2|47165.2|47338.3|47149.3|47382.5|47193.3|47338.3|47149.3|0
1629686400000|2021-08-23 02:40:00|47326.1|47137.1|47315.8|47127|47354|47165|47285.5|47096.7|0
1629686700000|2021-08-23 02:45:00|47291.4|47102.6|47288.6|47099.8|47317.2|47128.4|47281.1|47092.3|0
1629687000000|2021-08-23 02:50:00|47272.1|47083.3|47322.4|47133.4|47322.4|47133.4|47266.4|47077.8|0
1629687300000|2021-08-23 02:55:00|47336.3|47147.3|47379.6|47190.4|47398.4|47209.2|47336.3|47147.3|0
1629687600000|2021-08-23 03:00:00|47383.7|47194.5|47419|47229.8|47440.9|47251.5|47383.7|47194.5|0
1629687900000|2021-08-23 03:05:00|47411.1|47221.9|47408.5|47219.3|47430.1|47240.7|47374.3|47185.1|0
1629688200000|2021-08-23 03:10:00|47404.8|47215.6|47409.2|47220|47414.5|47225.3|47386.5|47197.3|0
1629688500000|2021-08-23 03:15:00|47403.6|47214.4|47395.6|47206.4|47403.9|47214.7|47388|47198.8|0
1629688800000|2021-08-23 03:20:00|47397|47207.8|47401.7|47212.5|47408.9|47219.7|47393.4|47204.2|0
1629689100000|2021-08-23 03:25:00|47408.4|47219.2|47445.2|47255.8|47452.6|47263.2|47408.4|47219.2|0
1629689400000|2021-08-23 03:30:00|47451.4|47262|47466.3|47276.9|47466.3|47276.9|47441.5|47252.1|0
1629689700000|2021-08-23 03:35:00|47459.4|47270|47463.7|47274.3|47470.3|47280.7|47452.2|47262.8|0
1629690000000|2021-08-23 03:40:00|47457.7|47268.3|47412.9|47223.7|47457.7|47268.3|47412.9|47223.7|0
1629690300000|2021-08-23 03:45:00|47418.9|47229.7|47447.9|47258.5|47449.2|47259.8|47416.5|47227.3|0
1629690600000|2021-08-23 03:50:00|47448|47258.6|47517.1|47327.5|47526.2|47336.4|47448|47258.6|0
1629690900000|2021-08-23 03:55:00|47515.6|47326|47475.6|47286|47515.6|47326|47454.2|47264.8|0
1629691200000|2021-08-23 04:00:00|47485.2|47295.6|47488.9|47299.3|47510.4|47320.8|47467.4|47278|0
1629691500000|2021-08-23 04:05:00|47487.1|47297.5|47496.9|47307.3|47511.9|47322.3|47487.1|47297.5|0
1629691800000|2021-08-23 04:10:00|47499|47309.4|47509.1|47319.5|47528.9|47339.1|47499|47309.4|0
1629692100000|2021-08-23 04:15:00|47513.5|47323.9|47474.2|47284.6|47526.8|47337|47474.2|47284.6|0
1629692400000|2021-08-23 04:20:00|47483.1|47293.5|47482.6|47293|47503.4|47313.8|47472|47282.4|0
1629692700000|2021-08-23 04:25:00|47469.9|47280.3|47439.8|47250.4|47469.9|47280.3|47431.8|47242.4|0
1629693000000|2021-08-23 04:30:00|47429.5|47240.1|47441.2|47251.8|47441.2|47251.8|47404.5|47215.3|0
1629693300000|2021-08-23 04:35:00|47440.7|47251.3|47430.8|47241.4|47448.4|47259|47430.6|47241.2|0
1629693600000|2021-08-23 04:40:00|47440.4|47251|47412.7|47223.5|47444.2|47254.8|47412.7|47223.5|0
1629693900000|2021-08-23 04:45:00|47412.8|47223.6|47415.9|47226.7|47421.4|47232|47405|47215.8|0
1629694200000|2021-08-23 04:50:00|47435.7|47246.3|47460.7|47271.3|47472.6|47283|47435.7|47246.3|0
1629694500000|2021-08-23 04:55:00|47462.2|47272.8|47445.7|47256.3|47462.5|47273.1|47445.5|47256.1|0
1629694800000|2021-08-23 05:00:00|47436.3|47246.9|47444.1|47254.7|47459.1|47269.7|47436.3|47246.9|0
1629695100000|2021-08-23 05:05:00|47442.3|47252.9|47448.7|47259.3|47454.1|47264.7|47435.3|47245.9|0
1629695400000|2021-08-23 05:10:00|47443.7|47254.3|47389.8|47200.6|47445.7|47256.3|47387.7|47198.5|0
1629695700000|2021-08-23 05:15:00|47381.1|47191.9|47378.9|47189.7|47406.6|47217.4|47378.9|47189.7|0
1629696000000|2021-08-23 05:20:00|47365.6|47176.6|47354.5|47165.5|47366.3|47177.3|47343.9|47154.9|0
1629696300000|2021-08-23 05:25:00|47359.8|47170.8|47356.2|47167.2|47373.2|47184|47345.5|47156.5|0
1629696600000|2021-08-23 05:30:00|47345|47156|47330.6|47141.6|47349.1|47160.1|47326|47137|0
1629696900000|2021-08-23 05:35:00|47330.7|47141.7|47341.9|47152.9|47361.5|47172.5|47330.7|47141.7|0
1629697200000|2021-08-23 05:40:00|47344.2|47155.2|47328.2|47139.2|47346.3|47157.3|47320.1|47131.1|0
1629697500000|2021-08-23 05:45:00|47329.8|47140.8|47356.7|47167.7|47382.6|47193.4|47322.4|47133.4|0
1629697800000|2021-08-23 05:50:00|47340.1|47151.1|47361.3|47172.3|47372|47182.8|47330.9|47141.9|0
1629698100000|2021-08-23 05:55:00|47355.4|47166.4|47361.3|47172.3|47379.6|47190.4|47355.4|47166.4|0
1629763800000|2021-08-24 00:10:00|47336.3|47147.3|47286.5|47097.7|47336.3|47147.3|47242.8|47054.2|0
1629764100000|2021-08-24 00:15:00|47275.7|47086.9|47439|47249.6|47439|47249.6|47275.7|47086.9|0
1629764400000|2021-08-24 00:20:00|47488.8|47299.2|47396.6|47207.4|47488.8|47299.2|47396.6|47207.4|0
1629764700000|2021-08-24 00:25:00|47340.1|47151.1|47398|47208.8|47398.9|47209.7|47340.1|47151.1|0
1629765000000|2021-08-24 00:30:00|47400|47210.8|47430|47240.6|47445.5|47256.1|47389.9|47200.7|0
1629765300000|2021-08-24 00:35:00|47427.9|47238.5|47462.8|47273.4|47462.8|47273.4|47424|47234.6|0
1629765600000|2021-08-24 00:40:00|47452.8|47263.4|47489.1|47299.5|47489.1|47299.5|47449.7|47260.3|0
1629765900000|2021-08-24 00:45:00|47485.7|47296.1|47475.1|47285.5|47526.6|47336.8|47475.1|47285.5|0
1629766200000|2021-08-24 00:50:00|47445.5|47256.1|47445|47255.6|47496.1|47306.5|47445|47255.6|0
1629766500000|2021-08-24 00:55:00|47455.3|47265.9|47414.2|47225|47476.9|47287.3|47413|47223.8|0
1629766800000|2021-08-24 01:00:00|47412.2|47223|47315.2|47126.4|47425.4|47236|47315.2|47126.4|0
1629767100000|2021-08-24 01:05:00|47293.1|47104.3|47383.9|47194.7|47390.5|47201.3|47293.1|47104.3|0
1629767400000|2021-08-24 01:10:00|47385.1|47195.9|47398.9|47209.7|47448.4|47259|47385.1|47195.9|0
1629767700000|2021-08-24 01:15:00|47392.5|47203.3|47376.3|47187.1|47392.5|47203.3|47366.5|47177.5|0
1629768000000|2021-08-24 01:20:00|47367|47178|47366.5|47177.5|47383.3|47194.1|47366.5|47177.5|0
1629768300000|2021-08-24 01:25:00|47372.2|47183|47401.6|47212.4|47424.9|47235.5|47372.2|47183|0
1629768600000|2021-08-24 01:30:00|47387.5|47198.3|47360.6|47171.6|47435.6|47246.2|47360.6|47171.6|0
1629768900000|2021-08-24 01:35:00|47374.6|47185.4|47451.1|47261.7|47451.1|47261.7|47374.6|47185.4|0
1629769200000|2021-08-24 01:40:00|47460.7|47271.3|47441.2|47251.8|47460.7|47271.3|47440.3|47250.9|0
1629769500000|2021-08-24 01:45:00|47416.9|47227.7|47395.5|47206.3|47439.2|47249.8|47368.3|47179.3|0
1629769800000|2021-08-24 01:50:00|47404.9|47215.7|47426.8|47237.4|47431.8|47242.4|47401.8|47212.6|0
1629770100000|2021-08-24 01:55:00|47380.7|47191.5|47371.5|47182.3|47426.1|47236.7|47371.5|47182.3|0
1629770400000|2021-08-24 02:00:00|47392.3|47203.1|47413.1|47223.9|47413.1|47223.9|47371.4|47182.2|0
1629770700000|2021-08-24 02:05:00|47416.9|47227.7|47413.4|47224.2|47420|47230.6|47405.4|47216.2|0
1629771000000|2021-08-24 02:10:00|47415|47225.8|47447.3|47257.9|47459.7|47270.3|47415|47225.8|0
1629771300000|2021-08-24 02:15:00|47435.8|47246.4|47400.1|47210.9|47435.8|47246.4|47390.1|47200.9|0
1629771600000|2021-08-24 02:20:00|47397.6|47208.4|47373.9|47184.7|47409.3|47220.1|47373.9|47184.7|0
1629771900000|2021-08-24 02:25:00|47378.9|47189.7|47412.9|47223.7|47412.9|47223.7|47378.9|47189.7|0
1629772200000|2021-08-24 02:30:00|47409.7|47220.5|47407.3|47218.1|47410.2|47221|47374.8|47185.6|0
1629772500000|2021-08-24 02:35:00|47409|47219.8|47395.1|47205.9|47409|47219.8|47381.7|47192.5|0
1629772800000|2021-08-24 02:40:00|47388.5|47199.3|47383.7|47194.5|47388.5|47199.3|47367.7|47178.7|0
1629773100000|2021-08-24 02:45:00|47388.4|47199.2|47371.1|47181.9|47388.4|47199.2|47343.9|47154.9|0
1629773400000|2021-08-24 02:50:00|47369.2|47180.2|47389.8|47200.6|47396.3|47207.1|47369.2|47180.2|0
1629773700000|2021-08-24 02:55:00|47389.4|47200.2|47375.9|47186.7|47392.6|47203.4|47369|47180|0
1629774000000|2021-08-24 03:00:00|47380.3|47191.1|47375.3|47186.1|47385.6|47196.4|47364.5|47175.5|0
1629774300000|2021-08-24 03:05:00|47373.4|47184.2|47379.3|47190.1|47389.7|47200.5|47372.5|47183.3|0
1629774600000|2021-08-24 03:10:00|47377.5|47188.3|47299.3|47110.5|47377.5|47188.3|47299.3|47110.5|0
1629774900000|2021-08-24 03:15:00|47302.2|47113.4|47326.1|47137.1|47334.9|47145.9|47302.2|47113.4|0
1629775200000|2021-08-24 03:20:00|47344.6|47155.6|47340.9|47151.9|47349.4|47160.4|47338.5|47149.5|0
1629775500000|2021-08-24 03:25:00|47344.9|47155.9|47339.9|47150.9|47349.3|47160.3|47334.3|47145.3|0
1629775800000|2021-08-24 03:30:00|47329|47140|47348|47159|47348|47159|47329|47140|0
1629776100000|2021-08-24 03:35:00|47351.5|47162.5|47331.2|47142.2|47351.5|47162.5|47330|47141|0
1629776400000|2021-08-24 03:40:00|47331.5|47142.5|47346.2|47157.2|47346.2|47157.2|47323.3|47134.3|0
1629776700000|2021-08-24 03:45:00|47340.2|47151.2|47338.1|47149.1|47352.2|47163.2|47337|47148|0
1629777000000|2021-08-24 03:50:00|47337.9|47148.9|47341.4|47152.4|47344.8|47155.8|47327|47138|0
1629777300000|2021-08-24 03:55:00|47340.9|47151.9|47337.9|47148.9|47352.8|47163.8|47318|47129.2|0
1629777600000|2021-08-24 04:00:00|47350.8|47161.8|47362.2|47173.2|47369.3|47180.3|47344.2|47155.2|0
1629777900000|2021-08-24 04:05:00|47354.8|47165.8|47377.4|47188.2|47377.4|47188.2|47343.6|47154.6|0
1629778200000|2021-08-24 04:10:00|47379.5|47190.3|47368.4|47179.4|47382.5|47193.3|47366|47177|0
1629778500000|2021-08-24 04:15:00|47372.1|47182.9|47343.1|47154.1|47372.1|47182.9|47316.4|47127.6|0
1629778800000|2021-08-24 04:20:00|47352.1|47163.1|47313.5|47124.7|47352.1|47163.1|47306.8|47118|0
1629779100000|2021-08-24 04:25:00|47324.9|47135.9|47361.5|47172.5|47361.5|47172.5|47309.3|47120.5|0
1629779400000|2021-08-24 04:30:00|47361.7|47172.7|47343|47154|47368.1|47179.1|47343|47154|0
1629779700000|2021-08-24 04:35:00|47346.4|47157.4|47347.3|47158.3|47347.3|47158.3|47325.8|47136.8|0
1629780000000|2021-08-24 04:40:00|47355.3|47166.3|47358.7|47169.7|47363.7|47174.7|47343.4|47154.4|0
1629780300000|2021-08-24 04:45:00|47348.7|47159.7|47372.6|47183.4|47384.1|47194.9|47342.1|47153.1|0
1629780600000|2021-08-24 04:50:00|47373.5|47184.3|47340.2|47151.2|47394.7|47205.5|47340.2|47151.2|0
1629780900000|2021-08-24 04:55:00|47354.5|47165.5|47392.9|47203.7|47399.3|47210.1|47354.5|47165.5|0
1629781200000|2021-08-24 05:00:00|47386.6|47197.4|47405|47215.8|47412.1|47222.9|47386.6|47197.4|0
1629781500000|2021-08-24 05:05:00|47399.4|47210.2|47407.9|47218.7|47420|47230.6|47399.4|47210.2|0
1629781800000|2021-08-24 05:10:00|47409.9|47220.7|47396.8|47207.6|47418.7|47229.5|47393.5|47204.3|0
1629782100000|2021-08-24 05:15:00|47400.3|47211.1|47406.4|47217.2|47417.6|47228.4|47400.3|47211.1|0
1629782400000|2021-08-24 05:20:00|47403.2|47214|47406|47216.8|47413.1|47223.9|47403.2|47214|0
1629782700000|2021-08-24 05:25:00|47406.5|47217.3|47416.3|47227.1|47427.4|47238|47406.5|47217.3|0
1629783000000|2021-08-24 05:30:00|47415.6|47226.4|47402.2|47213|47416.2|47227|47401.4|47212.2|0
1629783300000|2021-08-24 05:35:00|47408.2|47219|47399.8|47210.6|47411.3|47222.1|47391.3|47202.1|0
1629783600000|2021-08-24 05:40:00|47405|47215.8|47425|47235.6|47438.7|47249.3|47405|47215.8|0
1629783900000|2021-08-24 05:45:00|47426.6|47237.2|47425.1|47235.7|47431.9|47242.5|47417.5|47228.3|0
1629784200000|2021-08-24 05:50:00|47431.2|47241.8|47440.5|47251.1|47444.5|47255.1|47424.2|47234.8|0
1629784500000|2021-08-24 05:55:00|47445.2|47255.8|47492.6|47303|47492.6|47303|47445.2|47255.8|0
1629850200000|2021-08-25 00:10:00|47608.4|47418.4|47577.2|47387.2|47628.1|47437.9|47577.2|47387.2|0
1629850500000|2021-08-25 00:15:00|47546.2|47356.4|47590.2|47400.2|47590.2|47400.2|47546.2|47356.4|0
1629850800000|2021-08-25 00:20:00|47612.4|47422.4|47718.1|47527.7|47718.1|47527.7|47611.1|47421.1|0
1629851100000|2021-08-25 00:25:00|47714|47523.6|47681.9|47491.5|47731.8|47541.2|47681.9|47491.5|0
1629851400000|2021-08-25 00:30:00|47685.5|47495.1|47710.4|47520|47729.1|47538.5|47671.3|47480.9|0
1629851700000|2021-08-25 00:35:00|47696.5|47506.1|47703.5|47513.1|47733.6|47543|47691.3|47500.9|0
1629852000000|2021-08-25 00:40:00|47704|47513.6|47699.5|47509.1|47734.9|47544.3|47699.5|47509.1|0
1629852300000|2021-08-25 00:45:00|47706.8|47516.4|47771.1|47580.3|47771.1|47580.3|47706.8|47516.4|0
1629852600000|2021-08-25 00:50:00|47759.5|47568.9|47731.1|47540.5|47764.9|47574.3|47719.5|47529.1|0
1629852900000|2021-08-25 00:55:00|47726.9|47536.3|47716.4|47526|47732.3|47541.7|47710|47519.6|0
1629853200000|2021-08-25 01:00:00|47707.2|47516.8|47718.9|47528.5|47718.9|47528.5|47700.3|47509.9|0
1629853500000|2021-08-25 01:05:00|47717.3|47526.9|47758.5|47567.9|47758.5|47567.9|47717.3|47526.9|0
1629853800000|2021-08-25 01:10:00|47736.6|47546|47734.7|47544.1|47758.8|47568.2|47728.5|47537.9|0
1629854100000|2021-08-25 01:15:00|47729.3|47538.7|47679.8|47489.4|47737|47546.4|47673.5|47483.1|0
1629854400000|2021-08-25 01:20:00|47662.7|47472.5|47677.4|47487|47680.8|47490.4|47660.4|47470.2|0
1629854700000|2021-08-25 01:25:00|47683.5|47493.1|47665.9|47475.7|47683.5|47493.1|47655.2|47465|0
1629855000000|2021-08-25 01:30:00|47651.3|47461.1|47673.8|47483.4|47677|47486.6|47651.3|47461.1|0
1629855300000|2021-08-25 01:35:00|47663|47472.8|47681.6|47491.2|47681.6|47491.2|47660.3|47470.1|0
1629855600000|2021-08-25 01:40:00|47683.6|47493.2|47687.8|47497.4|47687.8|47497.4|47672.2|47481.8|0
1629855900000|2021-08-25 01:45:00|47690.3|47499.9|47684.4|47494|47690.3|47499.9|47676.9|47486.5|0
1629856200000|2021-08-25 01:50:00|47689.7|47499.3|47713.7|47523.3|47721.9|47531.3|47689.7|47499.3|0
1629856500000|2021-08-25 01:55:00|47704.1|47513.7|47697.6|47507.2|47704.1|47513.7|47685.6|47495.2|0
1629856800000|2021-08-25 02:00:00|47694|47503.6|47720.9|47530.3|47720.9|47530.3|47694|47503.6|0
1629857100000|2021-08-25 02:05:00|47730.9|47540.3|47722.3|47531.7|47738.4|47547.8|47721.8|47531.2|0
1629857400000|2021-08-25 02:10:00|47707|47516.6|47704|47513.6|47707|47516.6|47700.1|47509.7|0
1629857700000|2021-08-25 02:15:00|47709.2|47518.8|47734.1|47543.5|47734.9|47544.3|47709.2|47518.8|0
1629858000000|2021-08-25 02:20:00|47732.9|47542.3|47673.5|47483.1|47733.8|47543.2|47673.5|47483.1|0
1629858300000|2021-08-25 02:25:00|47669.5|47479.3|47715.6|47525.2|47715.6|47525.2|47669.5|47479.3|0
1629858600000|2021-08-25 02:30:00|47710.3|47519.9|47752.3|47561.7|47752.3|47561.7|47710.3|47519.9|0
1629858900000|2021-08-25 02:35:00|47749.8|47559.2|47711.5|47521.1|47755.7|47565.1|47711.5|47521.1|0
1629859200000|2021-08-25 02:40:00|47710|47519.6|47756.2|47565.6|47756.2|47565.6|47704.5|47514.1|0
1629859500000|2021-08-25 02:45:00|47746|47555.4|47705.6|47515.2|47748.3|47557.7|47705.6|47515.2|0
1629859800000|2021-08-25 02:50:00|47715.2|47524.8|47709|47518.6|47718.3|47527.9|47702.7|47512.3|0
1629860100000|2021-08-25 02:55:00|47713.6|47523.2|47718.4|47528|47724.1|47533.5|47710.1|47519.7|0
1629860400000|2021-08-25 03:00:00|47717.4|47527|47694|47503.6|47717.4|47527|47683.8|47493.4|0
1629860700000|2021-08-25 03:05:00|47699.5|47509.1|47718.6|47528.2|47731.9|47541.3|47699.5|47509.1|0
1629861000000|2021-08-25 03:10:00|47720.3|47529.8|47722.3|47531.7|47722.3|47531.7|47716.9|47526.5|0
1629861300000|2021-08-25 03:15:00|47709.2|47518.8|47710|47519.6|47725.7|47535.1|47709.2|47518.8|0
1629861600000|2021-08-25 03:20:00|47708.1|47517.7|47673.4|47483|47711|47520.6|47673.4|47483|0
1629861900000|2021-08-25 03:25:00|47675.3|47484.9|47677.6|47487.2|47686.1|47495.7|47660.7|47470.5|0
1629862200000|2021-08-25 03:30:00|47688.7|47498.3|47689.1|47498.7|47701.8|47511.4|47688.7|47498.3|0
1629862500000|2021-08-25 03:35:00|47686.9|47496.5|47658.2|47468|47700.6|47510.2|47658.2|47468|0
1629862800000|2021-08-25 03:40:00|47659.9|47469.7|47672.5|47482.1|47672.5|47482.1|47656.3|47466.1|0
1629863100000|2021-08-25 03:45:00|47672|47481.6|47674.7|47484.3|47688.7|47498.3|47670|47479.8|0
1629863400000|2021-08-25 03:50:00|47674.6|47484.2|47669|47478.8|47681.8|47491.4|47662.1|47471.9|0
1629863700000|2021-08-25 03:55:00|47671.7|47481.3|47660.7|47470.5|47671.7|47481.3|47657.8|47467.6|0
1629864000000|2021-08-25 04:00:00|47666.7|47476.5|47660.3|47470.1|47677.2|47486.8|47660.3|47470.1|0
1629864300000|2021-08-25 04:05:00|47666.2|47476|47661.5|47471.3|47677.7|47487.3|47660.3|47470.1|0
1629864600000|2021-08-25 04:10:00|47667.1|47476.9|47650.3|47460.1|47667.1|47476.9|47647.8|47457.6|0
1629864900000|2021-08-25 04:15:00|47641.9|47451.7|47679.6|47489.2|47679.6|47489.2|47641.9|47451.7|0
1629865200000|2021-08-25 04:20:00|47677.5|47487.1|47688.8|47498.4|47691.5|47501.1|47669.9|47479.7|0
1629865500000|2021-08-25 04:25:00|47688.6|47498.2|47665.9|47475.7|47688.6|47498.2|47663.5|47473.3|0
1629865800000|2021-08-25 04:30:00|47663.7|47473.5|47666.9|47476.7|47671.4|47481|47643.9|47453.7|0
1629866100000|2021-08-25 04:35:00|47669.3|47479.1|47643.6|47453.4|47676.2|47485.8|47643.6|47453.4|0
1629866400000|2021-08-25 04:40:00|47636.5|47446.3|47663.5|47473.3|47663.5|47473.3|47631.9|47441.7|0
1629866700000|2021-08-25 04:45:00|47666.2|47476|47680.4|47490|47680.4|47490|47665.8|47475.6|0
1629867000000|2021-08-25 04:50:00|47666|47475.8|47653.5|47463.3|47666|47475.8|47648.5|47458.3|0
1629867300000|2021-08-25 04:55:00|47643.9|47453.7|47656.2|47466|47656.2|47466|47636.4|47446.2|0
1629867600000|2021-08-25 05:00:00|47653.8|47463.6|47648.4|47458.2|47685.2|47494.8|47648.4|47458.2|0
1629867900000|2021-08-25 05:05:00|47644.1|47453.9|47674.4|47484|47674.4|47484|47644.1|47453.9|0
1629868200000|2021-08-25 05:10:00|47670.5|47480.1|47693.4|47503|47693.4|47503|47661.4|47471.2|0
1629868500000|2021-08-25 05:15:00|47676.3|47485.9|47684.4|47494|47687.4|47497|47676.3|47485.9|0
1629868800000|2021-08-25 05:20:00|47703.9|47513.5|47711.6|47521.2|47711.6|47521.2|47680|47489.6|0
1629869100000|2021-08-25 05:25:00|47707.1|47516.7|47711|47520.6|47711|47520.6|47700.7|47510.3|0
1629869400000|2021-08-25 05:30:00|47709.6|47519.2|47744.3|47553.7|47744.3|47553.7|47699.1|47508.7|0
1629869700000|2021-08-25 05:35:00|47743.5|47552.9|47734.3|47543.7|47744.1|47553.5|47732.1|47541.5|0
1629870000000|2021-08-25 05:40:00|47733.7|47543.1|47750.4|47559.8|47765.6|47575|47733.7|47543.1|0
1629870300000|2021-08-25 05:45:00|47747.1|47556.5|47687.5|47497.1|47747.1|47556.5|47681.5|47491.1|0
1629870600000|2021-08-25 05:50:00|47694.9|47504.5|47741.8|47551.2|47741.8|47551.2|47694.9|47504.5|0
1629870900000|2021-08-25 05:55:00|47745.3|47554.7|47704.9|47514.5|47754.3|47563.7|47698.2|47507.8|0
1629936600000|2021-08-26 00:10:00|47357.8|47168.8|47205.8|47017.4|47357.8|47168.8|47192.8|47004.4|0
1629936900000|2021-08-26 00:15:00|47211.2|47022.8|47193.3|47004.9|47222.1|47033.5|47164.1|46975.9|0
1629937200000|2021-08-26 00:20:00|47176.8|46988.4|47116.7|46928.7|47176.8|46988.4|47099.8|46911.8|0
1629937500000|2021-08-26 00:25:00|47110.7|46922.7|47095.2|46907.2|47110.7|46922.7|47061.4|46873.6|0
1629937800000|2021-08-26 00:30:00|47092.6|46904.6|47054.9|46867.1|47092.6|46904.6|47031.3|46843.5|0
1629938100000|2021-08-26 00:35:00|47050.9|46863.1|47016.4|46828.8|47050.9|46863.1|46986.8|46799.2|0
1629938400000|2021-08-26 00:40:00|47015.8|46828.2|46975.6|46788|47015.8|46828.2|46971|46783.4|0
1629938700000|2021-08-26 00:45:00|46971.4|46783.8|46986.3|46798.7|46995.4|46807.8|46949.3|46761.9|0
1629939000000|2021-08-26 00:50:00|46967.1|46779.7|46954.5|46767.1|46979|46791.4|46945.2|46757.8|0
1629939300000|2021-08-26 00:55:00|46950|46762.6|46960.6|46773.2|46962.6|46775.2|46937.9|46750.5|0
1629939600000|2021-08-26 01:00:00|46951.2|46763.8|46946.3|46758.9|46971.1|46783.5|46940.4|46753|0
1629939900000|2021-08-26 01:05:00|46943.9|46756.5|46953.8|46766.4|46984.9|46797.3|46941.3|46753.9|0
1629940200000|2021-08-26 01:10:00|46950.3|46762.9|46944.9|46757.5|46965.5|46778.1|46944.9|46757.5|0
1629940500000|2021-08-26 01:15:00|46943.4|46756|46944.9|46757.5|46988.1|46800.5|46943.4|46756|0
1629940800000|2021-08-26 01:20:00|46949.8|46762.4|46953.7|46766.3|46959.2|46771.8|46935.3|46747.9|0
1629941100000|2021-08-26 01:25:00|46948.7|46761.3|47027.1|46839.3|47027.1|46839.3|46941.1|46753.7|0
1629941400000|2021-08-26 01:30:00|46994.7|46807.1|46997.6|46810|47015.6|46828|46994.3|46806.7|0
1629941700000|2021-08-26 01:35:00|46994.4|46806.8|47054.9|46867.1|47063.1|46875.3|46994.4|46806.8|0
1629942000000|2021-08-26 01:40:00|47061.2|46873.4|47101.4|46913.4|47101.4|46913.4|47061.2|46873.4|0
1629942300000|2021-08-26 01:45:00|47098.6|46910.6|47115.2|46927.2|47126.6|46938.4|47098.6|46910.6|0
1629942600000|2021-08-26 01:50:00|47103.8|46915.8|47139.5|46951.3|47142.8|46954.6|47099.7|46911.7|0
1629942900000|2021-08-26 01:55:00|47147.1|46958.9|47140.9|46952.7|47147.1|46958.9|47110.7|46922.7|0
1629943200000|2021-08-26 02:00:00|47119.8|46931.6|47142.6|46954.4|47144.5|46956.3|47110|46922|0
1629943500000|2021-08-26 02:05:00|47155.3|46967.1|47193|47004.6|47195.5|47007.1|47155.3|46967.1|0
1629943800000|2021-08-26 02:10:00|47185.1|46996.7|47208.1|47019.7|47208.1|47019.7|47164.6|46976.4|0
1629944100000|2021-08-26 02:15:00|47219.1|47030.7|47249.7|47061.1|47249.7|47061.1|47219.1|47030.7|0
1629944400000|2021-08-26 02:20:00|47254.8|47066.2|47245.3|47056.7|47263.5|47074.9|47225.9|47037.3|0
1629944700000|2021-08-26 02:25:00|47249.7|47061.1|47256.4|47067.8|47256.4|47067.8|47231.8|47043.2|0
1629945000000|2021-08-26 02:30:00|47264.7|47076.1|47255.8|47067.2|47264.7|47076.1|47245.6|47057|0
1629945300000|2021-08-26 02:35:00|47258.2|47069.6|47278|47089.2|47278|47089.2|47240.1|47051.5|0
1629945600000|2021-08-26 02:40:00|47282.1|47093.3|47300.2|47111.4|47303.3|47114.5|47282.1|47093.3|0
1629945900000|2021-08-26 02:45:00|47296.4|47107.6|47319|47130.2|47322.8|47133.8|47296.4|47107.6|0
1629946200000|2021-08-26 02:50:00|47320.5|47131.5|47413.3|47224.1|47413.3|47224.1|47320.5|47131.5|0
1629946500000|2021-08-26 02:55:00|47395.2|47206|47374.8|47185.6|47418|47228.8|47362.9|47173.9|0
1629946800000|2021-08-26 03:00:00|47371|47181.8|47278.5|47089.7|47379.2|47190|47278.5|47089.7|0
1629947100000|2021-08-26 03:05:00|47290.2|47101.4|47272.8|47084|47294.8|47106|47265.5|47076.9|0
1629947400000|2021-08-26 03:10:00|47279.4|47090.6|47315.3|47126.5|47315.3|47126.5|47279.4|47090.6|0
1629947700000|2021-08-26 03:15:00|47308|47119.2|47298.1|47109.3|47328.9|47139.9|47289.5|47100.7|0
1629948000000|2021-08-26 03:20:00|47300.6|47111.8|47299.3|47110.5|47300.6|47111.8|47258.8|47070.2|0
1629948300000|2021-08-26 03:25:00|47328.6|47139.6|47310.9|47122.1|47345|47156|47310.9|47122.1|0
1629948600000|2021-08-26 03:30:00|47313.6|47124.8|47291.3|47102.5|47313.6|47124.8|47277.7|47088.9|0
1629948900000|2021-08-26 03:35:00|47291.5|47102.7|47279.6|47090.8|47292.3|47103.5|47262.6|47074|0
1629949200000|2021-08-26 03:40:00|47284|47095.2|47322.2|47133.2|47334.3|47145.3|47279.3|47090.5|0
1629949500000|2021-08-26 03:45:00|47323.6|47134.6|47295.2|47106.4|47335.7|47146.7|47295.2|47106.4|0
1629949800000|2021-08-26 03:50:00|47287.7|47098.9|47278.9|47090.1|47314.3|47125.5|47278.9|47090.1|0
1629950100000|2021-08-26 03:55:00|47272.6|47083.8|47227.7|47039.1|47272.6|47083.8|47227.7|47039.1|0
1629950400000|2021-08-26 04:00:00|47228.1|47039.5|47212.4|47024|47239.5|47050.9|47212.4|47024|0
1629950700000|2021-08-26 04:05:00|47210.8|47022.4|47180.1|46991.7|47221.1|47032.5|47180.1|46991.7|0
1629951000000|2021-08-26 04:10:00|47154.1|46965.9|47112.9|46924.9|47154.1|46965.9|47105.5|46917.5|0
1629951300000|2021-08-26 04:15:00|47096.3|46908.3|47081.6|46893.6|47114.2|46926.2|47078.9|46890.9|0
1629951600000|2021-08-26 04:20:00|47100.7|46912.7|47066.2|46878.4|47100.7|46912.7|47058.7|46870.9|0
1629951900000|2021-08-26 04:25:00|47057|46869.2|47088.1|46900.1|47100.6|46912.6|47040|46852.2|0
1629952200000|2021-08-26 04:30:00|47085.3|46897.3|47108.4|46920.4|47108.4|46920.4|47079.5|46891.5|0
1629952500000|2021-08-26 04:35:00|47112.2|46924.2|47088.7|46900.7|47112.2|46924.2|47088.7|46900.7|0
1629952800000|2021-08-26 04:40:00|47078|46890|47057.3|46869.5|47078|46890|47041.9|46854.1|0
1629953100000|2021-08-26 04:45:00|47059.3|46871.5|47055.2|46867.4|47059.3|46871.5|47051.8|46864|0
1629953400000|2021-08-26 04:50:00|47061.7|46873.9|47106.8|46918.8|47106.8|46918.8|47061.7|46873.9|0
1629953700000|2021-08-26 04:55:00|47095|46907|47059.3|46871.5|47095|46907|47059.3|46871.5|0
1629954000000|2021-08-26 05:00:00|47056.5|46868.7|47130.7|46942.5|47136.9|46948.7|47056.5|46868.7|0
1629954300000|2021-08-26 05:05:00|47134.2|46946|47197.8|47009.4|47210.6|47022.2|47134.2|46946|0
1629954600000|2021-08-26 05:10:00|47200.5|47012.1|47207.3|47018.9|47209.9|47021.5|47179.1|46990.7|0
1629954900000|2021-08-26 05:15:00|47216.1|47027.7|47216.6|47028.2|47228.7|47040.1|47176.8|46988.4|0
1629955200000|2021-08-26 05:20:00|47203.6|47015.2|47198.6|47010.2|47214.1|47025.7|47190.3|47001.9|0
1629955500000|2021-08-26 05:25:00|47222.8|47034.2|47265.1|47076.5|47287|47098.2|47213.7|47025.3|0
1629955800000|2021-08-26 05:30:00|47247|47058.4|47225.6|47037|47247|47058.4|47214.7|47026.3|0
1629956100000|2021-08-26 05:35:00|47228|47039.4|47219.7|47031.1|47228|47039.4|47209.2|47020.8|0
1629956400000|2021-08-26 05:40:00|47221.9|47033.3|47209.8|47021.4|47250.8|47062.2|47201.5|47013.1|0
1629956700000|2021-08-26 05:45:00|47210.9|47022.5|47254.8|47066.2|47254.8|47066.2|47210.9|47022.5|0
1629957000000|2021-08-26 05:50:00|47266.4|47077.8|47279|47090.2|47279|47090.2|47262.9|47074.3|0
1629957300000|2021-08-26 05:55:00|47275.4|47086.6|47263.6|47075|47290.8|47102|47263.6|47075|0
1630023000000|2021-08-27 00:10:00|47683.6|47493.2|47608.5|47418.5|47683.6|47493.2|47594.8|47404.8|0
1630023300000|2021-08-27 00:15:00|47645.9|47455.7|47652.3|47462.1|47709.4|47519|47640.1|47449.9|0
1630023600000|2021-08-27 00:20:00|47582.7|47392.7|47553.1|47363.3|47582.7|47392.7|47511.3|47321.7|0
1630023900000|2021-08-27 00:25:00|47535|47345.2|47505.6|47316|47538.8|47349|47499.6|47310|0
1630024200000|2021-08-27 00:30:00|47495.3|47305.7|47530.1|47340.3|47530.1|47340.3|47461.9|47272.5|0
1630024500000|2021-08-27 00:35:00|47534.5|47344.7|47595.3|47405.3|47595.3|47405.3|47534.5|47344.7|0
1630024800000|2021-08-27 00:40:00|47601.3|47411.3|47635.8|47445.6|47663.2|47473|47598.9|47408.9|0
1630025100000|2021-08-27 00:45:00|47634.7|47444.5|47667.4|47477.2|47667.4|47477.2|47615.6|47425.6|0
1630025400000|2021-08-27 00:50:00|47665.1|47474.9|47625.9|47435.7|47674.6|47484.2|47608.2|47418.2|0
1630025700000|2021-08-27 00:55:00|47619.7|47429.7|47586|47396|47619.7|47429.7|47583.1|47393.1|0
1630026000000|2021-08-27 01:00:00|47577.2|47387.2|47585.8|47395.8|47607.1|47417.1|47573.9|47383.9|0
1630026300000|2021-08-27 01:05:00|47598.8|47408.8|47581.7|47391.7|47627.5|47437.3|47581.7|47391.7|0
1630026600000|2021-08-27 01:10:00|47587.9|47397.9|47601|47411|47611.2|47421.2|47587.9|47397.9|0
1630026900000|2021-08-27 01:15:00|47600.6|47410.6|47645.4|47455.2|47645.4|47455.2|47600.6|47410.6|0
1630027200000|2021-08-27 01:20:00|47651.9|47461.7|47594.7|47404.7|47652.2|47462|47594.7|47404.7|0
1630027500000|2021-08-27 01:25:00|47601.6|47411.6|47622.5|47432.3|47638.7|47448.5|47601.6|47411.6|0
1630027800000|2021-08-27 01:30:00|47630|47439.8|47618.1|47428.1|47649|47458.8|47618.1|47428.1|0
1630028100000|2021-08-27 01:35:00|47621|47430.8|47686.7|47496.3|47686.7|47496.3|47621|47430.8|0
1630028400000|2021-08-27 01:40:00|47687.6|47497.2|47674.3|47483.9|47687.6|47497.2|47656|47465.8|0
1630028700000|2021-08-27 01:45:00|47682|47491.6|47667.1|47476.9|47683.4|47493|47657.6|47467.4|0
1630029000000|2021-08-27 01:50:00|47658.2|47468|47693.2|47502.8|47712.4|47522|47658.2|47468|0
1630029300000|2021-08-27 01:55:00|47683.1|47492.7|47634.5|47444.3|47683.1|47492.7|47622.3|47432.1|0
1630029600000|2021-08-27 02:00:00|47651.3|47461.1|47690.8|47500.4|47698.3|47507.9|47642.5|47452.3|0
1630029900000|2021-08-27 02:05:00|47688.3|47497.9|47676.1|47485.7|47692|47501.6|47658.1|47467.9|0
1630030200000|2021-08-27 02:10:00|47695.2|47504.8|47695.6|47505.2|47717.3|47526.9|47688.7|47498.3|0
1630030500000|2021-08-27 02:15:00|47707.1|47516.7|47677.1|47486.7|47713.4|47523|47677.1|47486.7|0
1630030800000|2021-08-27 02:20:00|47680.9|47490.5|47677.4|47487|47718.6|47528.2|47677.4|47487|0
1630031100000|2021-08-27 02:25:00|47682.2|47491.8|47686.3|47495.9|47686.3|47495.9|47660.3|47470.1|0
1630031400000|2021-08-27 02:30:00|47688.7|47498.3|47685.6|47495.2|47697.4|47507|47682.4|47492|0
1630031700000|2021-08-27 02:35:00|47686.4|47496|47653|47462.8|47693.5|47503.1|47653|47462.8|0
1630032000000|2021-08-27 02:40:00|47661.4|47471.2|47641.2|47451|47665.7|47475.5|47627.9|47437.7|0
1630032300000|2021-08-27 02:45:00|47637.9|47447.7|47637.9|47447.7|47661.8|47471.6|47630.3|47440.1|0
1630032600000|2021-08-27 02:50:00|47632.8|47442.6|47658|47467.8|47670.8|47480.4|47632.8|47442.6|0
1630032900000|2021-08-27 02:55:00|47652.8|47462.6|47634.4|47444.2|47658.2|47468|47634.4|47444.2|0
1630033200000|2021-08-27 03:00:00|47638|47447.8|47632.2|47442|47638|47447.8|47603.7|47413.7|0
1630033500000|2021-08-27 03:05:00|47637.5|47447.3|47599.6|47409.6|47654.5|47464.3|47598.7|47408.7|0
1630033800000|2021-08-27 03:10:00|47602.6|47412.6|47606|47416|47622.3|47432.1|47591.5|47401.5|0
1630034100000|2021-08-27 03:15:00|47606.5|47416.5|47640.6|47450.4|47640.6|47450.4|47606.5|47416.5|0
1630034400000|2021-08-27 03:20:00|47621.1|47430.9|47623.4|47433.2|47638.9|47448.7|47616.4|47426.4|0
1630034700000|2021-08-27 03:25:00|47613.5|47423.5|47623.1|47432.9|47626.7|47436.5|47608|47418|0
1630035000000|2021-08-27 03:30:00|47625.9|47435.7|47611.2|47421.2|47625.9|47435.7|47585|47395|0
1630035300000|2021-08-27 03:35:00|47607.6|47417.6|47602.8|47412.8|47620.8|47430.6|47602.8|47412.8|0
1630035600000|2021-08-27 03:40:00|47621.8|47431.6|47602.4|47412.4|47635.3|47445.1|47601.7|47411.7|0
1630035900000|2021-08-27 03:45:00|47607.3|47417.3|47607.3|47417.3|47611.4|47421.4|47594|47404|0
1630036200000|2021-08-27 03:50:00|47624|47433.8|47643|47452.8|47645.9|47455.7|47618.4|47428.4|0
1630036500000|2021-08-27 03:55:00|47646.2|47456|47650.4|47460.2|47659.3|47469.1|47640.6|47450.4|0
1630036800000|2021-08-27 04:00:00|47654.6|47464.4|47677.4|47487|47677.9|47487.5|47654.6|47464.4|0
1630037100000|2021-08-27 04:05:00|47666.5|47476.3|47695|47504.6|47702.9|47512.5|47666.5|47476.3|0
1630037400000|2021-08-27 04:10:00|47697.6|47507.2|47679.7|47489.3|47697.6|47507.2|47679.7|47489.3|0
1630037700000|2021-08-27 04:15:00|47687|47496.6|47695.8|47505.4|47695.8|47505.4|47679.6|47489.2|0
1630038000000|2021-08-27 04:20:00|47698.6|47508.2|47735|47544.4|47735|47544.4|47698.6|47508.2|0
1630038300000|2021-08-27 04:25:00|47740.6|47550|47712.4|47522|47740.6|47550|47712.3|47521.9|0
1630038600000|2021-08-27 04:30:00|47711.6|47521.2|47694.9|47504.5|47713|47522.6|47689.3|47498.9|0
1630038900000|2021-08-27 04:35:00|47687.8|47497.4|47677.2|47486.8|47693.5|47503.1|47670.5|47480.1|0
1630039200000|2021-08-27 04:40:00|47677.1|47486.7|47694|47503.6|47694|47503.6|47670.6|47480.2|0
1630039500000|2021-08-27 04:45:00|47691.4|47501|47683.9|47493.5|47691.4|47501|47677.7|47487.3|0
1630039800000|2021-08-27 04:50:00|47685.6|47495.2|47656.3|47466.1|47694.1|47503.7|47648.9|47458.7|0
1630040100000|2021-08-27 04:55:00|47653|47462.8|47668.2|47478|47676.9|47486.5|47653|47462.8|0
1630040400000|2021-08-27 05:00:00|47670.7|47480.3|47640.7|47450.5|47677.6|47487.2|47640.7|47450.5|0
1630040700000|2021-08-27 05:05:00|47642.1|47451.9|47656.1|47465.9|47661.6|47471.4|47642.1|47451.9|0
1630041000000|2021-08-27 05:10:00|47644.3|47454.1|47675.8|47485.4|47675.8|47485.4|47644.3|47454.1|0
1630041300000|2021-08-27 05:15:00|47680.8|47490.4|47684.4|47494|47696.1|47505.7|47674.8|47484.4|0
1630041600000|2021-08-27 05:20:00|47679.8|47489.4|47683.7|47493.3|47688.5|47498.1|47666|47475.8|0
1630041900000|2021-08-27 05:25:00|47673.8|47483.4|47678.3|47487.9|47690.2|47499.8|47673.8|47483.4|0
1630042200000|2021-08-27 05:30:00|47682.4|47492|47669.5|47479.3|47691.2|47500.8|47646.1|47455.9|0
1630042500000|2021-08-27 05:35:00|47679.1|47488.7|47675.1|47484.7|47685.3|47494.9|47664|47473.8|0
1630042800000|2021-08-27 05:40:00|47666.1|47475.9|47643.4|47453.2|47672.1|47481.7|47641.5|47451.3|0
1630043100000|2021-08-27 05:45:00|47629.9|47439.7|47645.8|47455.6|47646.7|47456.5|47612.8|47422.8|0
1630043400000|2021-08-27 05:50:00|47636.5|47446.3|47638.6|47448.4|47640.9|47450.7|47621|47430.8|0
1630043700000|2021-08-27 05:55:00|47633.8|47443.6|47645.8|47455.6|47645.8|47455.6|47621.5|47431.3|0
1630282200000|2021-08-30 00:10:00|47619.1|47429.1|47403.4|47214.2|47619.1|47429.1|47403.4|47214.2|0
1630282500000|2021-08-30 00:15:00|47420.6|47231.2|47466.6|47277.2|47496.2|47306.6|47420.6|47231.2|0
1630282800000|2021-08-30 00:20:00|47435.7|47246.3|47373.9|47184.7|47437.6|47248.2|47363.1|47174.1|0
1630283100000|2021-08-30 00:25:00|47377.2|47188|47327.1|47138.1|47377.2|47188|47286.1|47097.3|0
1630283400000|2021-08-30 00:30:00|47296.6|47107.8|47344.6|47155.6|47348.6|47159.6|47294.1|47105.3|0
1630283700000|2021-08-30 00:35:00|47310|47121.2|47344|47155|47354.2|47165.2|47310|47121.2|0
1630284000000|2021-08-30 00:40:00|47351.8|47162.8|47341|47152|47376.6|47187.4|47330.8|47141.8|0
1630284300000|2021-08-30 00:45:00|47338.1|47149.1|47326.8|47137.8|47347.9|47158.9|47312.1|47123.3|0
1630284600000|2021-08-30 00:50:00|47323.5|47134.5|47319.3|47130.5|47344.9|47155.9|47316.6|47127.8|0
1630284900000|2021-08-30 00:55:00|47332.1|47143.1|47326.5|47137.5|47345.5|47156.5|47324.7|47135.7|0
1630285200000|2021-08-30 01:00:00|47321.8|47132.8|47317.6|47128.8|47321.8|47132.8|47290.1|47101.3|0
1630285500000|2021-08-30 01:05:00|47317.1|47128.3|47282.2|47093.4|47317.1|47128.3|47254.1|47065.5|0
1630285800000|2021-08-30 01:10:00|47281.5|47092.7|47349|47160|47358.2|47169.2|47281.5|47092.7|0
1630286100000|2021-08-30 01:15:00|47333.3|47144.3|47291.7|47102.9|47345.9|47156.9|47291.7|47102.9|0
1630286400000|2021-08-30 01:20:00|47285.1|47096.3|47335.6|47146.6|47335.6|47146.6|47285.1|47096.3|0
1630286700000|2021-08-30 01:25:00|47319|47130.2|47323.1|47134.1|47329.4|47140.4|47304.7|47115.9|0
1630287000000|2021-08-30 01:30:00|47312.5|47123.7|47280.6|47091.8|47312.5|47123.7|47280.6|47091.8|0
1630287300000|2021-08-30 01:35:00|47259.2|47070.6|47252.6|47064|47264.6|47076|47235.6|47047|0
1630287600000|2021-08-30 01:40:00|47236.9|47048.3|47240.3|47051.7|47254.6|47066|47225.9|47037.3|0
1630287900000|2021-08-30 01:45:00|47268.3|47079.7|47284.2|47095.4|47284.2|47095.4|47256.3|47067.7|0
1630288200000|2021-08-30 01:50:00|47288.2|47099.4|47354.5|47165.5|47354.5|47165.5|47288.2|47099.4|0
1630288500000|2021-08-30 01:55:00|47360.6|47171.6|47420.1|47230.7|47434.8|47245.4|47360.6|47171.6|0
1630288800000|2021-08-30 02:00:00|47429.4|47240|47421.7|47232.3|47452.3|47262.9|47409|47219.8|0
1630289100000|2021-08-30 02:05:00|47409.9|47220.7|47387.9|47198.7|47410.8|47221.6|47387.9|47198.7|0
1630289400000|2021-08-30 02:10:00|47402.7|47213.5|47436.6|47247.2|47447.5|47258.1|47393.5|47204.3|0
1630289700000|2021-08-30 02:15:00|47438.2|47248.8|47406.3|47217.1|47445.4|47256|47406.3|47217.1|0
1630290000000|2021-08-30 02:20:00|47404|47214.8|47373.6|47184.4|47404|47214.8|47362.9|47173.9|0
1630290300000|2021-08-30 02:25:00|47374.5|47185.3|47380.8|47191.6|47406.4|47217.2|47374.5|47185.3|0
1630290600000|2021-08-30 02:30:00|47384.4|47195.2|47386.4|47197.2|47386.4|47197.2|47358|47169|0
1630290900000|2021-08-30 02:35:00|47400.8|47211.6|47419.2|47230|47419.2|47230|47391.7|47202.5|0
1630291200000|2021-08-30 02:40:00|47418.3|47229.1|47415.5|47226.3|47426.9|47237.5|47407.8|47218.6|0
1630291500000|2021-08-30 02:45:00|47416.9|47227.7|47423.2|47233.8|47429|47239.6|47409.8|47220.6|0
1630291800000|2021-08-30 02:50:00|47430|47240.6|47434.5|47245.1|47451.6|47262.2|47430|47240.6|0
1630292100000|2021-08-30 02:55:00|47437.7|47248.3|47445.5|47256.1|47445.5|47256.1|47416.2|47227|0
1630292400000|2021-08-30 03:00:00|47445.7|47256.3|47466.8|47277.4|47480.9|47291.3|47445.7|47256.3|0
1630292700000|2021-08-30 03:05:00|47460.9|47271.5|47449.5|47260.1|47470.9|47281.3|47449.5|47260.1|0
1630293000000|2021-08-30 03:10:00|47444.6|47255.2|47437.2|47247.8|47447.9|47258.5|47432.1|47242.7|0
1630293300000|2021-08-30 03:15:00|47442.1|47252.7|47459.8|47270.4|47461.3|47271.9|47440.8|47251.4|0
1630293600000|2021-08-30 03:20:00|47456.6|47267.2|47464.1|47274.7|47466.4|47277|47454.3|47264.9|0
1630293900000|2021-08-30 03:25:00|47483.4|47293.8|47499.4|47309.8|47501.6|47312|47483.4|47293.8|0
1630294200000|2021-08-30 03:30:00|47502.3|47312.7|47510.6|47321|47522.3|47332.5|47499.6|47310|0
1630294500000|2021-08-30 03:35:00|47510.9|47321.3|47451.6|47262.2|47512.2|47322.6|47451.6|47262.2|0
1630294800000|2021-08-30 03:40:00|47452.9|47263.5|47491.7|47302.1|47505.6|47316|47442.3|47252.9|0
1630295100000|2021-08-30 03:45:00|47481.2|47291.6|47466.2|47276.8|47482.3|47292.7|47460.5|47271.1|0
1630295400000|2021-08-30 03:50:00|47466.4|47277|47445.1|47255.7|47468.9|47279.5|47440.3|47250.9|0
1630295700000|2021-08-30 03:55:00|47447.2|47257.8|47458.6|47269.2|47463.8|47274.4|47438.6|47249.2|0
1630296000000|2021-08-30 04:00:00|47469.3|47279.9|47479.1|47289.5|47479.1|47289.5|47463.5|47274.1|0
1630296300000|2021-08-30 04:05:00|47479.8|47290.2|47481|47291.4|47512|47322.4|47479.8|47290.2|0
1630296600000|2021-08-30 04:10:00|47480.5|47290.9|47484.7|47295.1|47484.7|47295.1|47474.7|47285.1|0
1630296900000|2021-08-30 04:15:00|47475|47285.4|47466.4|47277|47475|47285.4|47438.1|47248.7|0
1630297200000|2021-08-30 04:20:00|47452.1|47262.7|47457|47267.6|47466.1|47276.7|47449.4|47260|0
1630297500000|2021-08-30 04:25:00|47455.8|47266.4|47472.5|47282.9|47472.5|47282.9|47455.7|47266.3|0
1630297800000|2021-08-30 04:30:00|47469.4|47280|47441.8|47252.4|47473.7|47284.1|47441.8|47252.4|0
1630298100000|2021-08-30 04:35:00|47432.6|47243.2|47439.7|47250.3|47439.7|47250.3|47415.7|47226.5|0
1630298400000|2021-08-30 04:40:00|47438.9|47249.5|47435.8|47246.4|47438.9|47249.5|47427.5|47238.1|0
1630298700000|2021-08-30 04:45:00|47434.5|47245.1|47446.2|47256.8|47446.2|47256.8|47430.2|47240.8|0
1630299000000|2021-08-30 04:50:00|47442.7|47253.3|47429.6|47240.2|47442.7|47253.3|47427.5|47238.1|0
1630299300000|2021-08-30 04:55:00|47430.8|47241.4|47471.6|47282|47471.6|47282|47430.8|47241.4|0
1630299600000|2021-08-30 05:00:00|47475.8|47286.2|47469.2|47279.8|47490.6|47301|47461.3|47271.9|0
1630299900000|2021-08-30 05:05:00|47474.7|47285.1|47480.2|47290.6|47490|47300.4|47474.7|47285.1|0
1630300200000|2021-08-30 05:10:00|47485.3|47295.7|47460.7|47271.3|47485.3|47295.7|47442.9|47253.5|0
1630300500000|2021-08-30 05:15:00|47457.1|47267.7|47470.4|47280.8|47480.3|47290.7|47457.1|47267.7|0
1630300800000|2021-08-30 05:20:00|47463.8|47274.4|47450.9|47261.5|47463.8|47274.4|47450.9|47261.5|0
1630301100000|2021-08-30 05:25:00|47449|47259.6|47462.4|47273|47472.8|47283.2|47449|47259.6|0
1630301400000|2021-08-30 05:30:00|47460|47270.6|47473.3|47283.7|47479.1|47289.5|47460|47270.6|0
1630301700000|2021-08-30 05:35:00|47471.8|47282.2|47465.8|47276.4|47478.2|47288.6|47450.3|47260.9|0
1630302000000|2021-08-30 05:40:00|47466.2|47276.8|47467.2|47277.8|47474.2|47284.6|47462.2|47272.8|0
1630302300000|2021-08-30 05:45:00|47465.3|47275.9|47488.4|47298.8|47488.4|47298.8|47460.9|47271.5|0
1630302600000|2021-08-30 05:50:00|47492.4|47302.8|47596.7|47406.7|47596.7|47406.7|47492.4|47302.8|0
1630302900000|2021-08-30 05:55:00|47614.3|47424.3|47582.3|47392.3|47614.3|47424.3|47582.3|47392.3|0
1630368600000|2021-08-31 00:10:00|47884.5|47693.3|48013.8|47822.2|48013.8|47822.2|47884.5|47693.3|0
1630368900000|2021-08-31 00:15:00|48033.8|47842|47999.5|47807.9|48040.5|47848.7|47997.8|47806.2|0
1630369200000|2021-08-31 00:20:00|47997.5|47805.9|47903.4|47712.2|47997.5|47805.9|47903.4|47712.2|0
1630369500000|2021-08-31 00:25:00|47929.7|47738.3|48005.3|47813.7|48005.3|47813.7|47929.7|47738.3|0
1630369800000|2021-08-31 00:30:00|48019.2|47827.6|47972|47780.4|48019.2|47827.6|47930.9|47739.5|0
1630370100000|2021-08-31 00:35:00|48009.8|47818.2|48016.9|47825.3|48018.9|47827.3|47973.8|47782.2|0
1630370400000|2021-08-31 00:40:00|48017.3|47825.7|48030.6|47838.8|48044.1|47852.3|48011.6|47820|0
1630370700000|2021-08-31 00:45:00|48041.8|47850|48035.5|47843.7|48046.8|47855|47993.5|47801.9|0
1630371000000|2021-08-31 00:50:00|48032.7|47840.9|48034.6|47842.8|48046.2|47854.4|48032.7|47840.9|0
1630371300000|2021-08-31 00:55:00|48045|47853.2|48046.7|47854.9|48046.7|47854.9|48022.8|47831|0
1630371600000|2021-08-31 01:00:00|48050.4|47858.6|48063.8|47872|48063.8|47872|48044.2|47852.4|0
1630371900000|2021-08-31 01:05:00|48062|47870.2|48066.3|47874.5|48070.7|47878.9|48062|47870.2|0
1630372200000|2021-08-31 01:10:00|48065.8|47874|48110.8|47918.8|48110.8|47918.8|48064.9|47873.1|0
1630372500000|2021-08-31 01:15:00|48126.9|47934.7|48124.7|47932.5|48130|47937.8|48102.9|47910.9|0
1630372800000|2021-08-31 01:20:00|48114.4|47922.4|48080.9|47888.9|48124.7|47932.5|48080.9|47888.9|0
1630373100000|2021-08-31 01:25:00|48075|47883|48062.2|47870.4|48079.3|47887.3|48059.4|47867.6|0
1630373400000|2021-08-31 01:30:00|48075|47883|48067.1|47875.3|48084.5|47892.5|48056|47864.2|0
1630373700000|2021-08-31 01:35:00|48073.4|47881.4|48074.9|47882.9|48075.1|47883.1|48067.1|47875.3|0
1630374000000|2021-08-31 01:40:00|48081.4|47889.4|48095.5|47903.5|48117.1|47925.1|48077.7|47885.7|0
1630374300000|2021-08-31 01:45:00|48096.9|47904.9|48069.4|47877.6|48096.9|47904.9|48065.7|47873.9|0
1630374600000|2021-08-31 01:50:00|48079.9|47887.9|48092.5|47900.5|48092.5|47900.5|48068.4|47876.6|0
1630374900000|2021-08-31 01:55:00|48086.7|47894.7|48110.9|47918.9|48110.9|47918.9|48063.3|47871.5|0
1630375200000|2021-08-31 02:00:00|48118.1|47926.1|48159.1|47966.9|48159.1|47966.9|48118.1|47926.1|0
1630375500000|2021-08-31 02:05:00|48169.1|47976.9|48218.1|48025.7|48218.1|48025.7|48169.1|47976.9|0
1630375800000|2021-08-31 02:10:00|48216.8|48024.4|48270|48077.4|48281.5|48088.7|48216.8|48024.4|0
1630376100000|2021-08-31 02:15:00|48259.2|48066.6|48219.3|48026.9|48259.2|48066.6|48219.3|48026.9|0
1630376400000|2021-08-31 02:20:00|48223.3|48030.7|48238.9|48046.3|48259.3|48066.7|48217.6|48025.2|0
1630376700000|2021-08-31 02:25:00|48250.7|48058.1|48263.4|48070.8|48273.7|48080.9|48242.5|48049.9|0
1630377000000|2021-08-31 02:30:00|48253.7|48061.1|48252.4|48059.8|48253.8|48061.2|48234.7|48042.1|0
1630377300000|2021-08-31 02:35:00|48261.3|48068.7|48263.7|48071.1|48263.7|48071.1|48252|48059.4|0
1630377600000|2021-08-31 02:40:00|48269.6|48077|48257.1|48064.5|48280.9|48088.1|48253.6|48061|0
1630377900000|2021-08-31 02:45:00|48256.4|48063.8|48279.3|48086.5|48279.3|48086.5|48250.2|48057.6|0
1630378200000|2021-08-31 02:50:00|48282.2|48089.4|48306.6|48113.8|48306.6|48113.8|48265.2|48072.6|0
1630378500000|2021-08-31 02:55:00|48301.2|48108.4|48260.3|48067.7|48301.2|48108.4|48241.2|48048.6|0
1630378800000|2021-08-31 03:00:00|48269.3|48076.7|48234.7|48042.1|48290.8|48098|48234.7|48042.1|0
1630379100000|2021-08-31 03:05:00|48239.5|48046.9|48241.6|48049|48242.3|48049.7|48225.7|48033.1|0
1630379400000|2021-08-31 03:10:00|48240.9|48048.3|48264.6|48072|48282|48089.2|48240.9|48048.3|0
1630379700000|2021-08-31 03:15:00|48262.5|48069.9|48301.3|48108.5|48301.3|48108.5|48262.5|48069.9|0
1630380000000|2021-08-31 03:20:00|48304.3|48111.5|48293|48100.2|48309|48116.2|48292.9|48100.1|0
1630380300000|2021-08-31 03:25:00|48292.1|48099.3|48279.2|48086.4|48304.2|48111.4|48279.2|48086.4|0
1630380600000|2021-08-31 03:30:00|48302.1|48109.3|48292.4|48099.6|48306|48113.2|48292.4|48099.6|0
1630380900000|2021-08-31 03:35:00|48299.3|48106.5|48305.3|48112.5|48305.3|48112.5|48291|48098.2|0
1630381200000|2021-08-31 03:40:00|48299.7|48106.9|48298.7|48105.9|48309.6|48116.8|48288.6|48095.8|0
1630381500000|2021-08-31 03:45:00|48296.7|48103.9|48234.8|48042.2|48296.7|48103.9|48215.3|48022.9|0
1630381800000|2021-08-31 03:50:00|48214.1|48021.7|48166.9|47974.7|48214.1|48021.7|48161.1|47968.9|0
1630382100000|2021-08-31 03:55:00|48171|47978.8|48145.9|47953.7|48177.3|47984.9|48134.9|47942.7|0
1630382400000|2021-08-31 04:00:00|48138.5|47946.3|48140.9|47948.7|48143.5|47951.3|48119.7|47927.7|0
1630382700000|2021-08-31 04:05:00|48118.6|47926.6|48158.1|47965.9|48159.9|47967.7|48118.6|47926.6|0
1630383000000|2021-08-31 04:10:00|48178.1|47985.7|48157.7|47965.5|48194.4|48002|48157.7|47965.5|0
1630383300000|2021-08-31 04:15:00|48155.6|47963.4|48203.1|48010.7|48203.1|48010.7|48155.6|47963.4|0
1630383600000|2021-08-31 04:20:00|48204.6|48012.2|48197.6|48005.2|48231.5|48038.9|48192.1|47999.7|0
1630383900000|2021-08-31 04:25:00|48206.3|48013.9|48201.3|48008.9|48206.3|48013.9|48186.1|47993.7|0
1630384200000|2021-08-31 04:30:00|48224.3|48031.7|48248|48055.4|48248|48055.4|48223.3|48030.7|0
1630384500000|2021-08-31 04:35:00|48236.8|48044.2|48272.1|48079.3|48272.1|48079.3|48211.6|48019.2|0
1630384800000|2021-08-31 04:40:00|48279.2|48086.4|48285.3|48092.5|48285.3|48092.5|48263.3|48070.7|0
1630385100000|2021-08-31 04:45:00|48290.5|48097.7|48270.9|48078.3|48298.7|48105.9|48250.5|48057.9|0
1630385400000|2021-08-31 04:50:00|48275.4|48082.6|48257.8|48065.2|48285.8|48093|48252.6|48060|0
1630385700000|2021-08-31 04:55:00|48263|48070.4|48268.1|48075.5|48274.6|48081.8|48254|48061.4|0
1630386000000|2021-08-31 05:00:00|48248.6|48056|48257.7|48065.1|48276.6|48083.8|48246.1|48053.5|0
1630386300000|2021-08-31 05:05:00|48241.2|48048.6|48203.9|48011.5|48250.3|48057.7|48203.9|48011.5|0
1630386600000|2021-08-31 05:10:00|48200|48007.6|48200.5|48008.1|48214.6|48022.2|48197.1|48004.7|0
1630386900000|2021-08-31 05:15:00|48205.1|48012.7|48182.2|47989.8|48214.2|48021.8|48182.2|47989.8|0
1630387200000|2021-08-31 05:20:00|48180.1|47987.7|48133.1|47940.9|48180.1|47987.7|48124.4|47932.2|0
1630387500000|2021-08-31 05:25:00|48142.5|47950.3|48087.8|47895.8|48154|47961.8|48087.8|47895.8|0
1630387800000|2021-08-31 05:30:00|48100.4|47908.4|48103.6|47911.6|48109.2|47917.2|48097.6|47905.6|0
1630388100000|2021-08-31 05:35:00|48105.1|47913.1|48115|47923|48115|47923|48101.7|47909.7|0
1630388400000|2021-08-31 05:40:00|48105.4|47913.4|48063.8|47872|48107|47915|48063.8|47872|0
1630388700000|2021-08-31 05:45:00|48052.6|47860.8|47990.6|47799|48052.6|47860.8|47990.6|47799|0
1630389000000|2021-08-31 05:50:00|47979.2|47787.6|47982.6|47791|47982.9|47791.3|47918.4|47727.2|0
1630389300000|2021-08-31 05:55:00|47980.3|47788.7|47979.3|47787.7|47993.1|47801.5|47923.5|47732.1|0
1630455000000|2021-09-01 00:10:00|47358.7|47169.7|47335.7|47146.7|47422.2|47232.8|47335.7|47146.7|0
1630455300000|2021-09-01 00:15:00|47319.1|47130.3|47319.7|47130.7|47352.1|47163.1|47257.6|47069|0
1630455600000|2021-09-01 00:20:00|47247.6|47059|47292.2|47103.4|47292.2|47103.4|47247.6|47059|0
1630455900000|2021-09-01 00:25:00|47312.2|47123.4|47310|47121.2|47352.8|47163.8|47307.4|47118.6|0
1630456200000|2021-09-01 00:30:00|47309.1|47120.3|47370.1|47180.9|47377.9|47188.7|47309.1|47120.3|0
1630456500000|2021-09-01 00:35:00|47367.6|47178.6|47312.2|47123.4|47399|47209.8|47312.2|47123.4|0
1630456800000|2021-09-01 00:40:00|47291.8|47103|47404.1|47214.9|47408|47218.8|47291.8|47103|0
1630457100000|2021-09-01 00:45:00|47404.6|47215.4|47334.1|47145.1|47404.6|47215.4|47330.2|47141.2|0
1630457400000|2021-09-01 00:50:00|47309|47120.2|47319.6|47130.6|47335.4|47146.4|47305.9|47117.1|0
1630457700000|2021-09-01 00:55:00|47295.6|47106.8|47307.1|47118.3|47313.2|47124.4|47268.5|47079.9|0
1630458000000|2021-09-01 01:00:00|47298.3|47109.5|47270.2|47081.4|47298.3|47109.5|47262.9|47074.3|0
1630458300000|2021-09-01 01:05:00|47267.7|47079.1|47262.3|47073.7|47294|47105.2|47262.3|47073.7|0
1630458600000|2021-09-01 01:10:00|47243.4|47054.8|47223.6|47035|47243.4|47054.8|47204|47015.6|0
1630458900000|2021-09-01 01:15:00|47221.3|47032.7|47227.6|47039|47230.2|47041.6|47204.5|47016.1|0
1630459200000|2021-09-01 01:20:00|47232.5|47043.9|47273.6|47084.8|47273.6|47084.8|47219.6|47031|0
1630459500000|2021-09-01 01:25:00|47269.6|47080.8|47312.1|47123.3|47312.1|47123.3|47265.9|47077.3|0
1630459800000|2021-09-01 01:30:00|47314.9|47126.1|47276.1|47087.3|47327.5|47138.5|47266.2|47077.6|0
1630460100000|2021-09-01 01:35:00|47285.9|47097.1|47344.9|47155.9|47344.9|47155.9|47285.9|47097.1|0
1630460400000|2021-09-01 01:40:00|47348.8|47159.8|47373.7|47184.5|47404.4|47215.2|47341.6|47152.6|0
1630460700000|2021-09-01 01:45:00|47360|47171|47404.7|47215.5|47416.8|47227.6|47360|47171|0
1630461000000|2021-09-01 01:50:00|47412.4|47223.2|47373.4|47184.2|47412.4|47223.2|47373.4|47184.2|0
1630461300000|2021-09-01 01:55:00|47373.8|47184.6|47419.7|47230.4|47419.7|47230.4|47369.7|47180.5|0
1630461600000|2021-09-01 02:00:00|47427.1|47237.7|47456.2|47266.8|47456.2|47266.8|47427.1|47237.7|0
1630461900000|2021-09-01 02:05:00|47466.3|47276.9|47464.9|47275.5|47471.9|47282.3|47436.4|47247|0
1630462200000|2021-09-01 02:10:00|47466.4|47277|47431.5|47242.1|47466.4|47277|47431.5|47242.1|0
1630462500000|2021-09-01 02:15:00|47431.2|47241.8|47466.2|47276.8|47494.5|47304.9|47431.2|47241.8|0
1630462800000|2021-09-01 02:20:00|47494.8|47305.2|47532.3|47342.5|47532.3|47342.5|47471.9|47282.3|0
1630463100000|2021-09-01 02:25:00|47534.7|47344.9|47613.3|47423.3|47628.3|47438.1|47531.1|47341.3|0
1630463400000|2021-09-01 02:30:00|47620.3|47430.1|47570.3|47380.3|47620.3|47430.1|47570|47380.1|0
1630463700000|2021-09-01 02:35:00|47573.8|47383.8|47610.6|47420.6|47610.6|47420.6|47573.8|47383.8|0
1630464000000|2021-09-01 02:40:00|47601|47411|47604.9|47414.9|47620.1|47430|47584.9|47394.9|0
1630464300000|2021-09-01 02:45:00|47631|47440.8|47605.5|47415.5|47640.3|47450.1|47599.5|47409.5|0
1630464600000|2021-09-01 02:50:00|47619.1|47429.1|47614.5|47424.5|47622.4|47432.2|47614.3|47424.3|0
1630464900000|2021-09-01 02:55:00|47622.6|47432.4|47605.3|47415.3|47622.6|47432.4|47590.7|47400.7|0
1630465200000|2021-09-01 03:00:00|47606.6|47416.6|47600.2|47410.2|47606.6|47416.6|47593.6|47403.6|0
1630465500000|2021-09-01 03:05:00|47601.1|47411.1|47574.7|47384.7|47601.1|47411.1|47574.5|47384.5|0
1630465800000|2021-09-01 03:10:00|47592.1|47402.1|47646.9|47456.7|47656.3|47466.1|47592.1|47402.1|0
1630466100000|2021-09-01 03:15:00|47648.4|47458.2|47647.5|47457.3|47660.6|47470.4|47647.4|47457.2|0
1630466400000|2021-09-01 03:20:00|47652.7|47462.5|47653.9|47463.7|47664.4|47474.2|47635.3|47445.1|0
1630466700000|2021-09-01 03:25:00|47648.6|47458.4|47654.9|47464.7|47654.9|47464.7|47632.8|47442.6|0
1630467000000|2021-09-01 03:30:00|47652.3|47462.1|47695.2|47504.8|47695.2|47504.8|47652.3|47462.1|0
1630467300000|2021-09-01 03:35:00|47705.7|47515.3|47642.3|47452.1|47705.7|47515.3|47642.3|47452.1|0
1630467600000|2021-09-01 03:40:00|47661.8|47471.6|47624.1|47433.9|47661.8|47471.6|47618.2|47428.2|0
1630467900000|2021-09-01 03:45:00|47608.7|47418.7|47592.8|47402.8|47642.5|47452.3|47592.8|47402.8|0
1630468200000|2021-09-01 03:50:00|47604.9|47414.9|47650.4|47460.2|47655.8|47465.6|47604.9|47414.9|0
1630468500000|2021-09-01 03:55:00|47653.2|47463|47641.3|47451.1|47654.5|47464.3|47641.3|47451.1|0
1630468800000|2021-09-01 04:00:00|47639|47448.8|47605.5|47415.5|47649.8|47459.6|47605.5|47415.5|0
1630469100000|2021-09-01 04:05:00|47607.1|47417.1|47592.5|47402.5|47634.5|47444.3|47592.5|47402.5|0
1630469400000|2021-09-01 04:10:00|47593.1|47403.1|47519.7|47330.1|47593.1|47403.1|47519.7|47330.1|0
1630469700000|2021-09-01 04:15:00|47532.9|47343.1|47573.6|47383.6|47573.6|47383.6|47532.9|47343.1|0
1630470000000|2021-09-01 04:20:00|47581.6|47391.6|47607.5|47417.5|47609.5|47419.5|47581.6|47391.6|0
1630470300000|2021-09-01 04:25:00|47609.2|47419.2|47601.7|47411.7|47628.2|47438|47595.4|47405.4|0
1630470600000|2021-09-01 04:30:00|47607.2|47417.2|47594.5|47404.5|47608.3|47418.3|47586.9|47396.9|0
1630470900000|2021-09-01 04:35:00|47591|47401|47594.2|47404.2|47599.9|47409.9|47590.9|47400.9|0
1630471200000|2021-09-01 04:40:00|47581.8|47391.8|47551.8|47362|47586.9|47396.9|47549.9|47360.1|0
1630471500000|2021-09-01 04:45:00|47540.7|47350.9|47545|47355.2|47551|47361.2|47531.2|47341.4|0
1630471800000|2021-09-01 04:50:00|47547.3|47357.5|47508.9|47319.3|47554.2|47364.4|47505.6|47316|0
1630472100000|2021-09-01 04:55:00|47514|47324.4|47498.3|47308.7|47515.1|47325.5|47469.1|47279.7|0
1630472400000|2021-09-01 05:00:00|47498.5|47308.9|47495.7|47306.1|47511.4|47321.8|47495.7|47306.1|0
1630472700000|2021-09-01 05:05:00|47493.5|47303.9|47485.9|47296.3|47500.1|47310.5|47485.9|47296.3|0
1630473000000|2021-09-01 05:10:00|47491.9|47302.3|47520|47330.2|47539.9|47350.1|47491.9|47302.3|0
1630473300000|2021-09-01 05:15:00|47535.5|47345.7|47536.3|47346.5|47563.4|47373.6|47529.6|47339.8|0
1630473600000|2021-09-01 05:20:00|47520.2|47330.4|47550.1|47360.3|47550.1|47360.3|47504|47314.4|0
1630473900000|2021-09-01 05:25:00|47557.5|47367.7|47510|47320.4|47557.5|47367.7|47510|47320.4|0
1630474200000|2021-09-01 05:30:00|47514.2|47324.6|47569|47379.2|47569|47379.2|47514.2|47324.6|0
1630474500000|2021-09-01 05:35:00|47577.3|47387.3|47595.3|47405.3|47595.3|47405.3|47577.2|47387.2|0
1630474800000|2021-09-01 05:40:00|47593.9|47403.9|47579.9|47389.9|47596.2|47406.2|47579.9|47389.9|0
1630475100000|2021-09-01 05:45:00|47580.3|47390.3|47586.5|47396.5|47587.9|47397.9|47576.7|47386.7|0
1630475400000|2021-09-01 05:50:00|47589.4|47399.4|47545.2|47355.4|47589.4|47399.4|47545.2|47355.4|0
1630475700000|2021-09-01 05:55:00|47546.2|47356.4|47532.3|47342.5|47547.9|47358.1|47532.3|47342.5|0
1630541400000|2021-09-02 00:10:00|47222.3|47033.7|47175.2|46986.8|47222.3|47033.7|47135.1|46946.9|0
1630541700000|2021-09-02 00:15:00|47148.6|46960.4|47121.7|46933.5|47164.1|46975.9|47080.6|46892.6|0
1630542000000|2021-09-02 00:20:00|47116.3|46928.3|47049.5|46861.7|47116.3|46928.3|47037.2|46849.4|0
1630542300000|2021-09-02 00:25:00|47039.8|46852|46987.5|46799.9|47039.8|46852|46957.2|46769.8|0
1630542600000|2021-09-02 00:30:00|46968.6|46781.2|46924.1|46736.7|46971.4|46783.8|46922.8|46735.4|0
1630542900000|2021-09-02 00:35:00|46919.6|46732.2|46901.6|46714.4|46934.1|46746.7|46898.9|46711.7|0
1630543200000|2021-09-02 00:40:00|46892.6|46705.4|46843.9|46656.9|46892.6|46705.4|46840.1|46653.1|0
1630543500000|2021-09-02 00:45:00|46849.9|46662.9|46842.1|46655.1|46858.1|46671.1|46832.2|46645.2|0
1630543800000|2021-09-02 00:50:00|46850.8|46663.8|46822.6|46635.6|46867.2|46680.2|46822.6|46635.6|0
1630544100000|2021-09-02 00:55:00|46833.3|46646.3|46832.6|46645.6|46857.9|46670.9|46814.1|46627.3|0
1630544400000|2021-09-02 01:00:00|46826.3|46639.3|46814.5|46627.7|46852.6|46665.6|46788.3|46601.5|0
1630544700000|2021-09-02 01:05:00|46834.7|46647.7|46896.3|46709.1|46939.1|46751.7|46834.7|46647.7|0
1630545000000|2021-09-02 01:10:00|46908.6|46721.4|46919.3|46731.9|46919.3|46731.9|46888.9|46701.7|0
1630545300000|2021-09-02 01:15:00|46921.4|46734|46868.2|46681.2|46921.4|46734|46853.2|46666.2|0
1630545600000|2021-09-02 01:20:00|46875.2|46688|46858.5|46671.5|46876.9|46689.7|46840.2|46653.2|0
1630545900000|2021-09-02 01:25:00|46846.5|46659.5|46849.2|46662.2|46865.8|46678.8|46832.1|46645.1|0
1630546200000|2021-09-02 01:30:00|46850.8|46663.8|46835.7|46648.7|46850.8|46663.8|46819.5|46632.5|0
1630546500000|2021-09-02 01:35:00|46848.6|46661.6|46844.8|46657.8|46853.3|46666.3|46828.6|46641.6|0
1630546800000|2021-09-02 01:40:00|46845.7|46658.7|46811.2|46624.4|46851.8|46664.8|46800.4|46613.6|0
1630547100000|2021-09-02 01:45:00|46813.5|46626.7|46891.7|46704.5|46895.5|46708.3|46813.5|46626.7|0
1630547400000|2021-09-02 01:50:00|46886.5|46699.3|46876.3|46689.1|46896.9|46709.7|46859.3|46672.3|0
1630547700000|2021-09-02 01:55:00|46873.5|46686.3|46892|46704.8|46892|46704.8|46864|46677|0
1630548000000|2021-09-02 02:00:00|46879.9|46692.7|46844.4|46657.4|46879.9|46692.7|46832.6|46645.6|0
1630548300000|2021-09-02 02:05:00|46852.4|46665.4|46861.7|46674.7|46870.4|46683.2|46837.3|46650.3|0
1630548600000|2021-09-02 02:10:00|46833.1|46646.1|46807.6|46620.8|46838.8|46651.8|46803.6|46616.8|0
1630548900000|2021-09-02 02:15:00|46814|46627.2|46840.4|46653.4|46849.2|46662.2|46814|46627.2|0
1630549200000|2021-09-02 02:20:00|46827.3|46640.3|46840.5|46653.5|46840.5|46653.5|46813|46626.2|0
1630549500000|2021-09-02 02:25:00|46837.6|46650.6|46842.4|46655.4|46865.3|46678.3|46837.6|46650.6|0
1630549800000|2021-09-02 02:30:00|46861.1|46674.1|46833.8|46646.8|46861.1|46674.1|46833.8|46646.8|0
1630550100000|2021-09-02 02:35:00|46835.6|46648.6|46845.7|46658.7|46866.9|46679.9|46835.6|46648.6|0
1630550400000|2021-09-02 02:40:00|46862.4|46675.4|46862.2|46675.2|46872.4|46685.2|46849.4|46662.4|0
1630550700000|2021-09-02 02:45:00|46858|46671|46874.3|46687.1|46874.3|46687.1|46855.9|46668.9|0
1630551000000|2021-09-02 02:50:00|46868.9|46681.7|46840.9|46653.9|46868.9|46681.7|46820.7|46633.7|0
1630551300000|2021-09-02 02:55:00|46848.5|46661.5|46807|46620.2|46851.8|46664.8|46807|46620.2|0
1630551600000|2021-09-02 03:00:00|46816.6|46629.8|46832.9|46645.9|46834.1|46647.1|46798.8|46612|0
1630551900000|2021-09-02 03:05:00|46831.5|46644.5|46826.2|46639.2|46847.2|46660.2|46814.7|46627.9|0
1630552200000|2021-09-02 03:10:00|46836.3|46649.3|46817.3|46630.5|46836.3|46649.3|46812.7|46625.9|0
1630552500000|2021-09-02 03:15:00|46814.9|46628.1|46855.3|46668.3|46855.3|46668.3|46814.2|46627.4|0
1630552800000|2021-09-02 03:20:00|46860.7|46673.7|46849.8|46662.8|46863.7|46676.7|46849.8|46662.8|0
1630553100000|2021-09-02 03:25:00|46860.1|46673.1|46912.6|46725.4|46931.4|46744|46860.1|46673.1|0
1630553400000|2021-09-02 03:30:00|46919.5|46732.1|46915.4|46728.2|46926.7|46739.3|46912.8|46725.6|0
1630553700000|2021-09-02 03:35:00|46927.4|46740|46921.4|46734|46927.4|46740|46895.3|46708.1|0
1630554000000|2021-09-02 03:40:00|46939.1|46751.7|46949.4|46762|46955.3|46767.9|46939.1|46751.7|0
1630554300000|2021-09-02 03:45:00|46946.8|46759.4|46949.8|46762.4|46980.1|46792.5|46944.9|46757.5|0
1630554600000|2021-09-02 03:50:00|46946.9|46759.5|46957.5|46770.1|46957.5|46770.1|46933.9|46746.5|0
1630554900000|2021-09-02 03:55:00|46947|46759.6|46965.1|46777.7|46965.1|46777.7|46947|46759.6|0
1630555200000|2021-09-02 04:00:00|46960.2|46772.8|47016.3|46828.7|47024.5|46836.7|46960.2|46772.8|0
1630555500000|2021-09-02 04:05:00|47009|46821.4|47004.4|46816.8|47023.1|46835.3|47004.4|46816.8|0
1630555800000|2021-09-02 04:10:00|46997.7|46810.1|46992.7|46805.1|47013.3|46825.7|46974.1|46786.5|0
1630556100000|2021-09-02 04:15:00|46996|46808.4|46981.2|46793.6|47009.9|46822.3|46981.2|46793.6|0
1630556400000|2021-09-02 04:20:00|46983.5|46795.9|46984.7|46797.1|46993.6|46806|46966.9|46779.5|0
1630556700000|2021-09-02 04:25:00|46984.4|46796.8|46997.2|46809.6|47009.3|46821.7|46984.4|46796.8|0
1630557000000|2021-09-02 04:30:00|47000|46812.4|46954.4|46767|47000|46812.4|46954.4|46767|0
1630557300000|2021-09-02 04:35:00|46954|46766.6|46887.3|46700.1|46962.6|46775.2|46887.3|46700.1|0
1630557600000|2021-09-02 04:40:00|46889.6|46702.4|46956.8|46769.4|46956.8|46769.4|46889.6|46702.4|0
1630557900000|2021-09-02 04:45:00|46956.1|46768.7|46962.9|46775.5|46977.1|46789.5|46955.3|46767.9|0
1630558200000|2021-09-02 04:50:00|46974.3|46786.7|46972.2|46784.6|46978.4|46790.8|46956.5|46769.1|0
1630558500000|2021-09-02 04:55:00|46978.5|46790.9|46986.6|46799|46988.1|46800.5|46976.6|46789|0
1630558800000|2021-09-02 05:00:00|46987.2|46799.6|46957.5|46770.1|46988.5|46800.9|46938.1|46750.7|0
1630559100000|2021-09-02 05:05:00|46974.1|46786.5|46969|46781.4|46982.6|46795|46969|46781.4|0
1630559400000|2021-09-02 05:10:00|46971.6|46784|46982|46794.4|46987.6|46800|46967.7|46780.3|0
1630559700000|2021-09-02 05:15:00|46995.1|46807.5|46990.7|46803.1|46996.3|46808.7|46980.8|46793.2|0
1630560000000|2021-09-02 05:20:00|46994.7|46807.1|47009.5|46821.9|47016.9|46829.3|46992|46804.4|0
1630560300000|2021-09-02 05:25:00|47013.7|46826.1|46999.3|46811.7|47014.5|46826.9|46993.4|46805.8|0
1630560600000|2021-09-02 05:30:00|46997.9|46810.3|46994.7|46807.1|47003.9|46816.3|46992.9|46805.3|0
1630560900000|2021-09-02 05:35:00|46998.9|46811.3|46987.9|46800.3|47000.7|46813.1|46987.7|46800.1|0
1630561200000|2021-09-02 05:40:00|46989|46801.4|47014.3|46826.7|47014.3|46826.7|46989|46801.4|0
1630561500000|2021-09-02 05:45:00|47017.2|46829.6|47083.6|46895.6|47094.2|46906.2|47017.2|46829.6|0
1630561800000|2021-09-02 05:50:00|47081.5|46893.5|47070.6|46882.6|47098.5|46910.5|47070.6|46882.6|0
1630562100000|2021-09-02 05:55:00|47069.8|46881.8|47076.5|46888.5|47089.1|46901.1|47069.8|46881.8|0
1630627800000|2021-09-03 00:10:00|47358.2|47169.2|47336.5|47147.5|47379.7|47190.5|47336.5|47147.5|0
1630628100000|2021-09-03 00:15:00|47360|47171|47387.5|47198.3|47396.3|47207.1|47337.8|47148.8|0
1630628400000|2021-09-03 00:20:00|47420.8|47231.4|47501.8|47312.2|47538.9|47349.1|47420.8|47231.4|0
1630628700000|2021-09-03 00:25:00|47540.6|47350.8|47560.5|47370.7|47575.7|47385.7|47520.2|47330.4|0
1630629000000|2021-09-03 00:30:00|47561.3|47371.5|47562.8|47373|47582.5|47392.5|47546.4|47356.6|0
1630629300000|2021-09-03 00:35:00|47551.4|47361.6|47485.3|47295.7|47551.4|47361.6|47422.5|47233.1|0
1630629600000|2021-09-03 00:40:00|47473|47283.4|47427.4|47238|47473|47283.4|47427.4|47238|0
1630629900000|2021-09-03 00:45:00|47425.5|47236.1|47391.3|47202.1|47434.7|47245.3|47391.3|47202.1|0
1630630200000|2021-09-03 00:50:00|47388.4|47199.2|47367.5|47178.5|47416.1|47226.9|47361.9|47172.9|0
1630630500000|2021-09-03 00:55:00|47372.4|47183.2|47366.6|47177.6|47374.2|47185|47345.2|47156.2|0
1630630800000|2021-09-03 01:00:00|47364.4|47175.4|47323.4|47134.4|47364.7|47175.7|47277.8|47089|0
1630631100000|2021-09-03 01:05:00|47338.7|47149.7|47372.8|47183.6|47372.8|47183.6|47338.7|47149.7|0
1630631400000|2021-09-03 01:10:00|47377.2|47188|47381.6|47192.4|47381.6|47192.4|47366.7|47177.7|0
1630631700000|2021-09-03 01:15:00|47371.2|47182|47343.8|47154.8|47377|47187.8|47343.8|47154.8|0
1630632000000|2021-09-03 01:20:00|47354.2|47165.2|47394|47204.8|47394|47204.8|47354.2|47165.2|0
1630632300000|2021-09-03 01:25:00|47385.8|47196.6|47394.4|47205.2|47395.6|47206.4|47384|47194.8|0
1630632600000|2021-09-03 01:30:00|47380.8|47191.6|47413.1|47223.9|47413.1|47223.9|47348.7|47159.7|0
1630632900000|2021-09-03 01:35:00|47407.3|47218.1|47403.9|47214.7|47447.3|47257.9|47395.3|47206.1|0
1630633200000|2021-09-03 01:40:00|47398.6|47209.4|47422.1|47232.7|47435.6|47246.2|47391.2|47202|0
1630633500000|2021-09-03 01:45:00|47413.7|47224.5|47456.3|47266.9|47456.3|47266.9|47413.7|47224.5|0
1630633800000|2021-09-03 01:50:00|47454.8|47265.4|47469.1|47279.7|47469.1|47279.7|47416.9|47227.7|0
1630634100000|2021-09-03 01:55:00|47491|47301.4|47448.5|47259.1|47491|47301.4|47437.8|47248.4|0
1630634400000|2021-09-03 02:00:00|47472.9|47283.3|47482.5|47292.9|47520|47330.2|47472.9|47283.3|0
1630634700000|2021-09-03 02:05:00|47469.2|47279.8|47425.5|47236.1|47475.5|47285.9|47411.1|47221.9|0
1630635000000|2021-09-03 02:10:00|47438.2|47248.8|47455|47265.6|47459.3|47269.9|47423.5|47234.1|0
1630635300000|2021-09-03 02:15:00|47449.8|47260.4|47439.5|47250.1|47449.8|47260.4|47420.3|47230.9|0
1630635600000|2021-09-03 02:20:00|47428.3|47238.9|47448.5|47259.1|47448.5|47259.1|47413.3|47224.1|0
1630635900000|2021-09-03 02:25:00|47437.9|47248.5|47437.8|47248.4|47443.3|47253.9|47425.4|47236|0
1630636200000|2021-09-03 02:30:00|47446.1|47256.7|47423.5|47234.1|47446.3|47256.9|47423.5|47234.1|0
1630636500000|2021-09-03 02:35:00|47418.1|47228.9|47461.1|47271.7|47461.1|47271.7|47408.8|47219.6|0
1630636800000|2021-09-03 02:40:00|47463.7|47274.3|47401.8|47212.6|47463.7|47274.3|47401.8|47212.6|0
1630637100000|2021-09-03 02:45:00|47401.1|47211.9|47402.4|47213.2|47418.1|47228.9|47383.1|47193.9|0
1630637400000|2021-09-03 02:50:00|47395.2|47206|47336.9|47147.9|47395.2|47206|47336.9|47147.9|0
1630637700000|2021-09-03 02:55:00|47354.3|47165.3|47376.8|47187.6|47376.8|47187.6|47329.7|47140.7|0
1630638000000|2021-09-03 03:00:00|47384.2|47195|47370.7|47181.5|47422.2|47232.8|47370.7|47181.5|0
1630638300000|2021-09-03 03:05:00|47370.4|47181.2|47389|47199.8|47389|47199.8|47370.4|47181.2|0
1630638600000|2021-09-03 03:10:00|47385.5|47196.3|47455.3|47265.9|47462.6|47273.2|47385.5|47196.3|0
1630638900000|2021-09-03 03:15:00|47444.5|47255.1|47449.1|47259.7|47461.4|47272|47429|47239.6|0
1630639200000|2021-09-03 03:20:00|47443.8|47254.4|47436.6|47247.2|47451.8|47262.4|47428.9|47239.5|0
1630639500000|2021-09-03 03:25:00|47455.5|47266.1|47479.6|47290|47481.6|47292|47448.7|47259.3|0
1630639800000|2021-09-03 03:30:00|47459.4|47270|47485.1|47295.5|47485.1|47295.5|47449.5|47260.1|0
1630640100000|2021-09-03 03:35:00|47494.7|47305.1|47448.2|47258.8|47505.4|47315.8|47448.2|47258.8|0
1630640400000|2021-09-03 03:40:00|47446.1|47256.7|47460.6|47271.2|47475.8|47286.2|47444.5|47255.1|0
1630640700000|2021-09-03 03:45:00|47464.9|47275.5|47463.1|47273.7|47482.6|47293|47451.6|47262.2|0
1630641000000|2021-09-03 03:50:00|47456|47266.6|47451.4|47262|47460.2|47270.8|47437.2|47247.8|0
1630641300000|2021-09-03 03:55:00|47443.4|47254|47480.3|47290.7|47490.5|47300.9|47443.4|47254|0
1630641600000|2021-09-03 04:00:00|47461|47271.6|47476.4|47286.8|47489.1|47299.5|47461|47271.6|0
1630641900000|2021-09-03 04:05:00|47475.3|47285.7|47476.1|47286.5|47490.8|47301.2|47465.1|47275.7|0
1630642200000|2021-09-03 04:10:00|47469.8|47280.3|47494.6|47305|47520.9|47331.1|47469.8|47280.3|0
1630642500000|2021-09-03 04:15:00|47494.2|47304.6|47513.3|47323.7|47513.3|47323.7|47486|47296.4|0
1630642800000|2021-09-03 04:20:00|47516.3|47326.7|47490.1|47300.5|47516.6|47327|47490.1|47300.5|0
1630643100000|2021-09-03 04:25:00|47494.9|47305.3|47493.5|47303.9|47496.8|47307.2|47480.4|47290.8|0
1630643400000|2021-09-03 04:30:00|47489.2|47299.6|47501.9|47312.3|47502.1|47312.5|47482.2|47292.6|0
1630643700000|2021-09-03 04:35:00|47484.2|47294.6|47437.9|47248.5|47484.2|47294.6|47437.9|47248.5|0
1630644000000|2021-09-03 04:40:00|47427.6|47238.2|47402.5|47213.3|47444.2|47254.8|47368.5|47179.5|0
1630644300000|2021-09-03 04:45:00|47394.3|47205.1|47391|47201.8|47413.2|47224|47363.3|47174.3|0
1630644600000|2021-09-03 04:50:00|47384.4|47195.2|47423.5|47234.1|47423.5|47234.1|47365|47176|0
1630644900000|2021-09-03 04:55:00|47437|47247.6|47452.5|47263.1|47457.7|47268.3|47430|47240.6|0
1630645200000|2021-09-03 05:00:00|47448.3|47258.9|47413.9|47224.7|47452.8|47263.4|47413.9|47224.7|0
1630645500000|2021-09-03 05:05:00|47397.6|47208.4|47377.3|47188.1|47409.9|47220.7|47377.3|47188.1|0
1630645800000|2021-09-03 05:10:00|47375.2|47186|47403.8|47214.6|47408.5|47219.3|47372.9|47183.7|0
1630646100000|2021-09-03 05:15:00|47382.1|47192.9|47383|47193.8|47386.2|47197|47365.6|47176.6|0
1630646400000|2021-09-03 05:20:00|47394.2|47205|47394|47204.8|47419.1|47229.9|47380.6|47191.4|0
1630646700000|2021-09-03 05:25:00|47385.5|47196.3|47365.2|47176.2|47400.8|47211.6|47365.2|47176.2|0
1630647000000|2021-09-03 05:30:00|47353.5|47164.5|47345.8|47156.8|47367.8|47178.8|47340.6|47151.6|0
1630647300000|2021-09-03 05:35:00|47352.7|47163.7|47355.3|47166.3|47371.9|47182.7|47352.7|47163.7|0
1630647600000|2021-09-03 05:40:00|47349.9|47160.9|47325.1|47136.1|47356.7|47167.7|47325.1|47136.1|0
1630647900000|2021-09-03 05:45:00|47326.6|47137.6|47347.1|47158.1|47347.1|47158.1|47324.5|47135.5|0
1630648200000|2021-09-03 05:50:00|47345.5|47156.5|47384.4|47195.2|47384.4|47195.2|47344.4|47155.4|0
1630648500000|2021-09-03 05:55:00|47381.5|47192.3|47381.8|47192.6|47381.8|47192.6|47358.1|47169.1|0
1630887000000|2021-09-06 00:10:00|46972.4|46784.8|46978.6|46791|47043.3|46855.5|46940.4|46753|0
1630887300000|2021-09-06 00:15:00|47024.1|46836.3|46986.2|46798.6|47104.6|46916.6|46979.3|46791.7|0
1630887600000|2021-09-06 00:20:00|46979.3|46791.7|46958.2|46770.8|47020.3|46832.5|46948.4|46761|0
1630887900000|2021-09-06 00:25:00|46945.3|46757.9|46836.8|46649.8|46954.3|46766.9|46836.8|46649.8|0
1630888200000|2021-09-06 00:30:00|46829.3|46642.3|46762.5|46575.9|46829.3|46642.3|46762.5|46575.9|0
1630888500000|2021-09-06 00:35:00|46773.1|46586.3|46796.6|46609.8|46796.6|46609.8|46741.6|46555|0
1630888800000|2021-09-06 00:40:00|46807.8|46621|46806.6|46619.8|46807.8|46621|46759.9|46573.3|0
1630889100000|2021-09-06 00:45:00|46816.4|46629.6|46804.9|46618.1|46843.1|46656.1|46804.9|46618.1|0
1630889400000|2021-09-06 00:50:00|46795.6|46608.8|46859.2|46672.2|46859.2|46672.2|46792.5|46605.7|0
1630889700000|2021-09-06 00:55:00|46886.3|46699.1|46857.4|46670.4|46890.1|46702.9|46849.7|46662.7|0
1630890000000|2021-09-06 01:00:00|46851.3|46664.3|46884|46696.8|46903.2|46716|46849.4|46662.4|0
1630890300000|2021-09-06 01:05:00|46888.2|46701|46901.1|46713.9|46904|46716.8|46884.4|46697.2|0
1630890600000|2021-09-06 01:10:00|46905|46717.8|46965.7|46778.3|46975.1|46787.5|46900|46712.8|0
1630890900000|2021-09-06 01:15:00|46935.2|46747.8|46939|46751.6|46942.8|46755.4|46918.1|46730.9|0
1630891200000|2021-09-06 01:20:00|46950.1|46762.7|46977.2|46789.6|47017.7|46830.1|46950.1|46762.7|0
1630891500000|2021-09-06 01:25:00|46981.3|46793.7|47006.8|46819.2|47035.3|46847.5|46981.3|46793.7|0
1630891800000|2021-09-06 01:30:00|47007.5|46819.9|46974.2|46786.6|47023.9|46836.1|46967.4|46780|0
1630892100000|2021-09-06 01:35:00|46974.3|46786.7|46909.9|46722.7|46974.3|46786.7|46903.2|46716|0
1630892400000|2021-09-06 01:40:00|46916.7|46729.5|46974.8|46787.2|46988.5|46800.9|46916.7|46729.5|0
1630892700000|2021-09-06 01:45:00|46984.3|46796.7|46986.3|46798.7|47016.5|46828.9|46975.1|46787.5|0
1630893000000|2021-09-06 01:50:00|46995.5|46807.9|47052|46864.2|47052|46864.2|46995|46807.4|0
1630893300000|2021-09-06 01:55:00|47066|46878.2|47045.9|46858.1|47066|46878.2|47043|46855.2|0
1630893600000|2021-09-06 02:00:00|47050|46862.2|47055.4|46867.6|47055.6|46867.8|47030.7|46842.9|0
1630893900000|2021-09-06 02:05:00|47055.1|46867.3|47003.1|46815.5|47055.1|46867.3|46999.5|46811.9|0
1630894200000|2021-09-06 02:10:00|46997.2|46809.6|46958.8|46771.4|47009.7|46822.1|46958.8|46771.4|0
1630894500000|2021-09-06 02:15:00|46953.4|46766|46947.8|46760.4|46969.6|46782|46917.3|46730.1|0
1630894800000|2021-09-06 02:20:00|46943.6|46756.2|46942.8|46755.4|46949.1|46761.7|46907.9|46720.7|0
1630895100000|2021-09-06 02:25:00|46937.7|46750.3|47020|46832.2|47020|46832.2|46937.7|46750.3|0
1630895400000|2021-09-06 02:30:00|47023|46835.2|47020.2|46832.4|47040.9|46853.1|46998.6|46811|0
1630895700000|2021-09-06 02:35:00|47014.1|46826.5|47006.8|46819.2|47028.4|46840.6|46994.9|46807.3|0
1630896000000|2021-09-06 02:40:00|46994.6|46807|47013.1|46825.5|47025.1|46837.3|46994.6|46807|0
1630896300000|2021-09-06 02:45:00|47014.3|46826.7|47051.9|46864.1|47057.4|46869.6|47014.3|46826.7|0
1630896600000|2021-09-06 02:50:00|47059.5|46871.7|47034.2|46846.4|47059.5|46871.7|47008.2|46820.6|0
1630896900000|2021-09-06 02:55:00|47039.4|46851.6|47039.8|46852|47039.8|46852|47015.9|46828.3|0
1630897200000|2021-09-06 03:00:00|47016.8|46829.2|47037.4|46849.6|47047.5|46859.7|47016.8|46829.2|0
1630897500000|2021-09-06 03:05:00|47049.1|46861.3|47034.9|46847.1|47066.6|46878.8|47034.9|46847.1|0
1630897800000|2021-09-06 03:10:00|47027.2|46839.4|47037.5|46849.7|47037.5|46849.7|47015|46827.4|0
1630898100000|2021-09-06 03:15:00|47068|46880.2|47096.3|46908.3|47096.3|46908.3|47059.1|46871.3|0
1630898400000|2021-09-06 03:20:00|47079.9|46891.9|47144.4|46956.2|47144.4|46956.2|47073.5|46885.5|0
1630898700000|2021-09-06 03:25:00|47138.3|46950.1|47170.8|46982.4|47174.6|46986.2|47123.1|46934.9|0
1630899000000|2021-09-06 03:30:00|47165.8|46977.6|47209.7|47021.3|47209.7|47021.3|47165.8|46977.6|0
1630899300000|2021-09-06 03:35:00|47234.1|47045.5|47208.1|47019.7|47234.1|47045.5|47201.3|47012.9|0
1630899600000|2021-09-06 03:40:00|47209.6|47021.2|47247.8|47059.2|47272.2|47083.4|47203.5|47015.1|0
1630899900000|2021-09-06 03:45:00|47248.9|47060.3|47232.6|47044|47251.1|47062.5|47232.6|47044|0
1630900200000|2021-09-06 03:50:00|47249.6|47061|47239.5|47050.9|47254.2|47065.6|47234.9|47046.3|0
1630900500000|2021-09-06 03:55:00|47247.6|47059|47291.9|47103.1|47296.8|47108|47247.6|47059|0
1630900800000|2021-09-06 04:00:00|47274.3|47085.5|47296.8|47108|47298|47109.2|47274.3|47085.5|0
1630901100000|2021-09-06 04:05:00|47292.9|47104.1|47334.9|47145.9|47334.9|47145.9|47289.5|47100.7|0
1630901400000|2021-09-06 04:10:00|47333.1|47144.1|47342.2|47153.2|47342.2|47153.2|47331.6|47142.6|0
1630901700000|2021-09-06 04:15:00|47341.5|47152.5|47355.5|47166.5|47361.3|47172.3|47320.8|47131.8|0
1630902000000|2021-09-06 04:20:00|47365.1|47176.1|47353.5|47164.5|47365.1|47176.1|47343.5|47154.5|0
1630902300000|2021-09-06 04:25:00|47372.1|47182.9|47385|47195.8|47400.1|47210.9|47372.1|47182.9|0
1630902600000|2021-09-06 04:30:00|47367|47178|47392.4|47203.2|47395.7|47206.5|47367|47178|0
1630902900000|2021-09-06 04:35:00|47397.4|47208.2|47408.9|47219.7|47408.9|47219.7|47385.7|47196.5|0
1630903200000|2021-09-06 04:40:00|47414.9|47225.7|47371.3|47182.1|47446.2|47256.8|47371.3|47182.1|0
1630903500000|2021-09-06 04:45:00|47363.3|47174.3|47371.2|47182|47396.6|47207.4|47360.7|47171.7|0
1630903800000|2021-09-06 04:50:00|47356.6|47167.6|47306.5|47117.7|47373.4|47184.2|47306.5|47117.7|0
1630904100000|2021-09-06 04:55:00|47333.6|47144.6|47355.2|47166.2|47366.7|47177.7|47328.9|47139.9|0
1630904400000|2021-09-06 05:00:00|47349.8|47160.8|47301.2|47112.4|47360.8|47171.8|47301.2|47112.4|0
1630904700000|2021-09-06 05:05:00|47300.5|47111.7|47317.6|47128.8|47322.3|47133.3|47287.9|47099.1|0
1630905000000|2021-09-06 05:10:00|47327.9|47138.9|47272.7|47083.9|47327.9|47138.9|47272.7|47083.9|0
1630905300000|2021-09-06 05:15:00|47284.5|47095.7|47254.3|47065.7|47295.8|47107|47254.3|47065.7|0
1630905600000|2021-09-06 05:20:00|47248.3|47059.7|47308.2|47119.4|47308.2|47119.4|47248.3|47059.7|0
1630905900000|2021-09-06 05:25:00|47322.4|47133.4|47314.5|47125.7|47324.7|47135.7|47310.4|47121.6|0
1630906200000|2021-09-06 05:30:00|47334.1|47145.1|47355|47166|47355|47166|47311.3|47122.5|0
1630906500000|2021-09-06 05:35:00|47355.9|47166.9|47327.4|47138.4|47355.9|47166.9|47313.8|47125|0
1630906800000|2021-09-06 05:40:00|47319|47130.2|47335.8|47146.8|47360.2|47171.2|47319|47130.2|0
1630907100000|2021-09-06 05:45:00|47347.9|47158.9|47385.2|47196|47393.1|47203.9|47347.9|47158.9|0
1630907400000|2021-09-06 05:50:00|47389.1|47199.9|47423.2|47233.8|47423.2|47233.8|47355.1|47166.1|0
1630907700000|2021-09-06 05:55:00|47407.8|47218.6|47411.1|47221.9|47411.7|47222.5|47388.5|47199.3|0
1630973400000|2021-09-07 00:10:00|47541.2|47351.4|47617.7|47427.7|47657.4|47467.2|47541.2|47351.4|0
1630973700000|2021-09-07 00:15:00|47638.3|47448.1|47664.7|47474.5|47688.8|47498.4|47638.3|47448.1|0
1630974000000|2021-09-07 00:20:00|47662.8|47472.6|47762.1|47571.5|47777.1|47586.3|47662.8|47472.6|0
1630974300000|2021-09-07 00:25:00|47734.7|47544.1|47855.3|47664.3|47855.3|47664.3|47734.7|47544.1|0
1630974600000|2021-09-07 00:30:00|47881.3|47690.1|47842.1|47651.1|47892.9|47701.7|47834|47643|0
1630974900000|2021-09-07 00:35:00|47833.1|47642.1|47861.6|47670.6|47886.5|47695.3|47819.3|47628.5|0
1630975200000|2021-09-07 00:40:00|47855.6|47664.6|47872.1|47680.9|47890.8|47699.6|47828.3|47637.3|0
1630975500000|2021-09-07 00:45:00|47888.4|47697.2|47830.5|47639.5|47888.4|47697.2|47814.9|47624.1|0
1630975800000|2021-09-07 00:50:00|47811.4|47620.6|47700.3|47509.9|47813|47622.2|47700.3|47509.9|0
1630976100000|2021-09-07 00:55:00|47726.4|47535.8|47725.8|47535.2|47726.4|47535.8|47690|47499.6|0
1630976400000|2021-09-07 01:00:00|47695.3|47504.9|47618.4|47428.4|47700.8|47510.4|47618.4|47428.4|0
1630976700000|2021-09-07 01:05:00|47630.4|47440.2|47568.2|47378.4|47639.3|47449.1|47568.2|47378.4|0
1630977000000|2021-09-07 01:10:00|47569.8|47380|47536.2|47346.4|47569.8|47380|47535.5|47345.7|0
1630977300000|2021-09-07 01:15:00|47523.6|47333.8|47488.4|47298.8|47523.6|47333.8|47484.5|47294.9|0
1630977600000|2021-09-07 01:20:00|47480.5|47290.9|47451|47261.6|47491.1|47301.5|47441.3|47251.9|0
1630977900000|2021-09-07 01:25:00|47455.1|47265.7|47509|47319.4|47509|47319.4|47455.1|47265.7|0
1630978200000|2021-09-07 01:30:00|47518.8|47329.2|47491.7|47302.1|47528.8|47339|47487.1|47297.5|0
1630978500000|2021-09-07 01:35:00|47487.2|47297.6|47508.3|47318.7|47508.3|47318.7|47464|47274.6|0
1630978800000|2021-09-07 01:40:00|47510.2|47320.6|47467.8|47278.4|47510.2|47320.6|47466.8|47277.4|0
1630979100000|2021-09-07 01:45:00|47478.6|47289|47528.9|47339.1|47528.9|47339.1|47466.5|47277.1|0
1630979400000|2021-09-07 01:50:00|47538.9|47349.1|47558.7|47368.9|47569.2|47379.4|47538.9|47349.1|0
1630979700000|2021-09-07 01:55:00|47556.5|47366.7|47537.8|47348|47556.5|47366.7|47513.4|47323.8|0
1630980000000|2021-09-07 02:00:00|47532.9|47343.1|47513.2|47323.6|47550|47360.2|47489.9|47300.3|0
1630980300000|2021-09-07 02:05:00|47506.5|47316.9|47500.1|47310.5|47533.9|47344.1|47498.8|47309.2|0
1630980600000|2021-09-07 02:10:00|47502.8|47313.2|47519.2|47329.6|47522.1|47332.3|47488.8|47299.2|0
1630980900000|2021-09-07 02:15:00|47522.9|47333.1|47545.3|47355.5|47545.3|47355.5|47516|47326.4|0
1630981200000|2021-09-07 02:20:00|47543.4|47353.6|47535.5|47345.7|47543.4|47353.6|47526.6|47336.8|0
1630981500000|2021-09-07 02:25:00|47536.8|47347|47525.7|47335.9|47541.2|47351.4|47525.7|47335.9|0
1630981800000|2021-09-07 02:30:00|47517.9|47328.3|47552.1|47362.3|47556|47366.2|47517.9|47328.3|0
1630982100000|2021-09-07 02:35:00|47548.2|47358.4|47579.7|47389.7|47579.7|47389.7|47547.5|47357.7|0
1630982400000|2021-09-07 02:40:00|47578|47388|47611.8|47421.8|47611.8|47421.8|47578|47388|0
1630982700000|2021-09-07 02:45:00|47619.8|47429.8|47635.1|47444.9|47635.9|47445.7|47613.4|47423.4|0
1630983000000|2021-09-07 02:50:00|47644.4|47454.2|47669.3|47479.1|47677.4|47487|47644.4|47454.2|0
1630983300000|2021-09-07 02:55:00|47676.8|47486.4|47645.4|47455.2|47690.7|47500.3|47645.4|47455.2|0
1630983600000|2021-09-07 03:00:00|47649.7|47459.5|47628|47437.8|47653.4|47463.2|47618.1|47428.1|0
1630983900000|2021-09-07 03:05:00|47639.7|47449.5|47655.4|47465.2|47678.4|47488|47639.7|47449.5|0
1630984200000|2021-09-07 03:10:00|47679.6|47489.2|47699.8|47509.4|47699.8|47509.4|47676.8|47486.4|0
1630984500000|2021-09-07 03:15:00|47708.8|47518.4|47726.5|47535.9|47726.5|47535.9|47708.8|47518.4|0
1630984800000|2021-09-07 03:20:00|47730.2|47539.6|47717.4|47527|47735.9|47545.3|47717.4|47527|0
1630985100000|2021-09-07 03:25:00|47719.9|47529.5|47681.3|47490.9|47722.1|47531.5|47681.3|47490.9|0
1630985400000|2021-09-07 03:30:00|47674|47483.6|47698.5|47508.1|47698.5|47508.1|47671.2|47480.8|0
1630985700000|2021-09-07 03:35:00|47698|47507.6|47701.3|47510.9|47701.3|47510.9|47693.4|47503|0
1630986000000|2021-09-07 03:40:00|47697.1|47506.7|47707.4|47517|47715|47524.6|47697.1|47506.7|0
1630986300000|2021-09-07 03:45:00|47708.7|47518.3|47706.7|47516.3|47717.3|47526.9|47706.7|47516.3|0
1630986600000|2021-09-07 03:50:00|47710.4|47520|47691.3|47500.9|47710.4|47520|47691.3|47500.9|0
1630986900000|2021-09-07 03:55:00|47684.4|47494|47705.2|47514.8|47705.2|47514.8|47684.4|47494|0
1630987200000|2021-09-07 04:00:00|47705.1|47514.7|47681.2|47490.8|47705.1|47514.7|47681.2|47490.8|0
1630987500000|2021-09-07 04:05:00|47679|47488.6|47684.8|47494.4|47688.7|47498.3|47670.2|47479.9|0
1630987800000|2021-09-07 04:10:00|47684.9|47494.5|47678|47487.6|47684.9|47494.5|47677.3|47486.9|0
1630988100000|2021-09-07 04:15:00|47684.3|47493.9|47701|47510.6|47702.3|47511.9|47684.3|47493.9|0
1630988400000|2021-09-07 04:20:00|47705.9|47515.5|47714.5|47524.1|47721.4|47530.8|47703.4|47513|0
1630988700000|2021-09-07 04:25:00|47719.7|47529.3|47728.8|47538.2|47732.8|47542.2|47718.9|47528.5|0
1630989000000|2021-09-07 04:30:00|47721.4|47530.8|47662.4|47472.2|47721.4|47530.8|47644.8|47454.6|0
1630989300000|2021-09-07 04:35:00|47658.3|47468.1|47666.8|47476.6|47679.7|47489.3|47658.3|47468.1|0
1630989600000|2021-09-07 04:40:00|47675.7|47485.3|47718.8|47528.4|47737.6|47547|47675.7|47485.3|0
1630989900000|2021-09-07 04:45:00|47730.6|47540|47723.2|47532.6|47734.9|47544.3|47718.9|47528.5|0
1630990200000|2021-09-07 04:50:00|47722.2|47531.6|47729.3|47538.7|47729.3|47538.7|47711.2|47520.8|0
1630990500000|2021-09-07 04:55:00|47728.4|47537.8|47764.5|47573.9|47764.5|47573.9|47728.4|47537.8|0
1630990800000|2021-09-07 05:00:00|47761.1|47570.5|47751.6|47561|47761.1|47570.5|47749.2|47558.6|0
1630991100000|2021-09-07 05:05:00|47762.9|47572.3|47809.4|47618.6|47817.9|47627.1|47762.9|47572.3|0
1630991400000|2021-09-07 05:10:00|47822|47631|47836.5|47645.5|47836.5|47645.5|47817.8|47627|0
1630991700000|2021-09-07 05:15:00|47831.6|47640.6|47816.7|47625.9|47832.2|47641.2|47811.2|47620.4|0
1630992000000|2021-09-07 05:20:00|47810|47619.2|47810.9|47620.1|47818.8|47628|47803.9|47613.1|0
1630992300000|2021-09-07 05:25:00|47808.7|47617.9|47811.9|47621.1|47821|47630|47807.8|47617|0
1630992600000|2021-09-07 05:30:00|47817.3|47626.5|47804.1|47613.3|47818.5|47627.7|47804.1|47613.3|0
1630992900000|2021-09-07 05:35:00|47793.1|47602.3|47797.4|47606.6|47797.4|47606.6|47777|47586.2|0
1630993200000|2021-09-07 05:40:00|47799.6|47608.8|47812.4|47621.6|47821.1|47630.1|47799.6|47608.8|0
1630993500000|2021-09-07 05:45:00|47817.9|47627.1|47818.5|47627.7|47828.9|47637.9|47812.2|47621.4|0
1630993800000|2021-09-07 05:50:00|47823.1|47632.1|47797.5|47606.7|47823.1|47632.1|47797.5|47606.7|0
1630994100000|2021-09-07 05:55:00|47793.5|47602.7|47811.2|47620.4|47811.2|47620.4|47778.6|47587.8|0
1631059800000|2021-09-08 00:10:00|47707|47516.6|47588.6|47398.6|47707|47516.6|47559.5|47369.7|0
1631060100000|2021-09-08 00:15:00|47580.3|47390.3|47607|47417|47661.3|47471.1|47580.3|47390.3|0
1631060400000|2021-09-08 00:20:00|47579.2|47389.2|47714.9|47524.5|47714.9|47524.5|47572.2|47382.2|0
1631060700000|2021-09-08 00:25:00|47686.6|47496.2|47617.5|47427.5|47686.6|47496.2|47617.5|47427.5|0
1631061000000|2021-09-08 00:30:00|47617.9|47427.9|47685|47494.6|47685|47494.6|47593.8|47403.8|0
1631061300000|2021-09-08 00:35:00|47699.7|47509.3|47652.1|47461.9|47699.7|47509.3|47651.5|47461.3|0
1631061600000|2021-09-08 00:40:00|47635.5|47445.3|47635.2|47445|47647.5|47457.3|47631.1|47440.9|0
1631061900000|2021-09-08 00:45:00|47619.8|47429.8|47648.2|47458|47648.2|47458|47597|47407|0
1631062200000|2021-09-08 00:50:00|47649.3|47459.1|47660|47469.8|47660|47469.8|47637|47446.8|0
1631062500000|2021-09-08 00:55:00|47658.7|47468.5|47658.6|47468.4|47661.9|47471.7|47635.7|47445.5|0
1631062800000|2021-09-08 01:00:00|47669.6|47479.4|47649.4|47459.2|47669.6|47479.4|47622.1|47431.9|0
1631063100000|2021-09-08 01:05:00|47637.7|47447.5|47695.6|47505.2|47695.6|47505.2|47631.8|47441.6|0
1631063400000|2021-09-08 01:10:00|47702.4|47512|47701.2|47510.8|47717|47526.6|47668.3|47478.1|0
1631063700000|2021-09-08 01:15:00|47725.7|47535.1|47748.4|47557.8|47748.4|47557.8|47725.7|47535.1|0
1631064000000|2021-09-08 01:20:00|47760.7|47570.1|47775|47584.2|47775|47584.2|47758.2|47567.6|0
1631064300000|2021-09-08 01:25:00|47774.2|47583.4|47773.4|47582.6|47774.2|47583.4|47730.7|47540.1|0
1631064600000|2021-09-08 01:30:00|47765.3|47574.7|47759.4|47568.8|47766.4|47575.8|47732.5|47541.9|0
1631064900000|2021-09-08 01:35:00|47763.2|47572.6|47783|47592.2|47792.5|47601.7|47763.2|47572.6|0
1631065200000|2021-09-08 01:40:00|47778.4|47587.6|47685.3|47494.9|47779.9|47589.1|47685.3|47494.9|0
1631065500000|2021-09-08 01:45:00|47670.9|47480.5|47668|47477.8|47695.8|47505.4|47667.7|47477.5|0
1631065800000|2021-09-08 01:50:00|47653.6|47463.4|47645.6|47455.4|47653.6|47463.4|47576.7|47386.7|0
1631066100000|2021-09-08 01:55:00|47674|47483.6|47588.7|47398.7|47674|47483.6|47588.7|47398.7|0
1631066400000|2021-09-08 02:00:00|47603.3|47413.3|47598.6|47408.6|47620.4|47430.2|47587.2|47397.2|0
1631066700000|2021-09-08 02:05:00|47612.9|47422.9|47573.8|47383.8|47612.9|47422.9|47573.8|47383.8|0
1631067000000|2021-09-08 02:10:00|47575.1|47385.1|47566.4|47376.6|47613.1|47423.1|47558|47368.2|0
1631067300000|2021-09-08 02:15:00|47582.1|47392.1|47556.9|47367.1|47592.8|47402.8|47553|47363.2|0
1631067600000|2021-09-08 02:20:00|47563.9|47374.1|47568.5|47378.7|47591.4|47401.4|47563.9|47374.1|0
1631067900000|2021-09-08 02:25:00|47578.6|47388.6|47611.6|47421.6|47620.5|47430.3|47578.6|47388.6|0
1631068200000|2021-09-08 02:30:00|47618.6|47428.6|47626.6|47436.4|47633.9|47443.7|47581.8|47391.8|0
1631068500000|2021-09-08 02:35:00|47628.9|47438.7|47659|47468.8|47659|47468.8|47628.9|47438.7|0
1631068800000|2021-09-08 02:40:00|47669.4|47479.2|47642.2|47452|47669.4|47479.2|47642.2|47452|0
1631069100000|2021-09-08 02:45:00|47648.3|47458.1|47683.1|47492.7|47683.1|47492.7|47637.1|47446.9|0
1631069400000|2021-09-08 02:50:00|47677.1|47486.7|47672.6|47482.2|47689.1|47498.7|47672.3|47481.9|0
1631069700000|2021-09-08 02:55:00|47667.8|47477.6|47667.7|47477.5|47688.7|47498.3|47667.7|47477.5|0
1631070000000|2021-09-08 03:00:00|47656.2|47466|47663.2|47473|47665.7|47475.5|47655.1|47464.9|0
1631070300000|2021-09-08 03:05:00|47650.3|47460.1|47661.4|47471.2|47662.4|47472.2|47642.9|47452.7|0
1631070600000|2021-09-08 03:10:00|47655.2|47465|47681.8|47491.4|47681.8|47491.4|47653.8|47463.6|0
1631070900000|2021-09-08 03:15:00|47683.6|47493.2|47681|47490.6|47684.2|47493.8|47666.3|47476.1|0
1631071200000|2021-09-08 03:20:00|47689.3|47498.9|47676.4|47486|47689.3|47498.9|47663.1|47472.9|0
1631071500000|2021-09-08 03:25:00|47673.9|47483.5|47684.4|47494|47688.9|47498.5|47666.7|47476.5|0
1631071800000|2021-09-08 03:30:00|47678.5|47488.1|47644.3|47454.1|47678.5|47488.1|47640.2|47450|0
1631072100000|2021-09-08 03:35:00|47650.5|47460.3|47667.8|47477.6|47667.8|47477.6|47650.4|47460.2|0
1631072400000|2021-09-08 03:40:00|47674.9|47484.5|47668.8|47478.6|47687.2|47496.8|47668.8|47478.6|0
1631072700000|2021-09-08 03:45:00|47665.1|47474.9|47704.5|47514.1|47704.5|47514.1|47665.1|47474.9|0
1631073000000|2021-09-08 03:50:00|47694.6|47504.2|47649.8|47459.6|47700.1|47509.7|47649.8|47459.6|0
1631073300000|2021-09-08 03:55:00|47662.7|47472.5|47654|47463.8|47664.4|47474.2|47645.6|47455.4|0
1631073600000|2021-09-08 04:00:00|47662.8|47472.6|47706.4|47516|47719.7|47529.3|47662.8|47472.6|0
1631073900000|2021-09-08 04:05:00|47700.6|47510.2|47699.8|47509.4|47700.6|47510.2|47684.5|47494.1|0
1631074200000|2021-09-08 04:10:00|47699.4|47509|47667.2|47477|47699.4|47509|47667.2|47477|0
1631074500000|2021-09-08 04:15:00|47664.2|47474|47683|47492.6|47686|47495.6|47664.2|47474|0
1631074800000|2021-09-08 04:20:00|47683.6|47493.2|47700.3|47509.9|47700.3|47509.9|47681.3|47490.9|0
1631075100000|2021-09-08 04:25:00|47699.2|47508.8|47714.7|47524.3|47714.7|47524.3|47688.3|47497.9|0
1631075400000|2021-09-08 04:30:00|47715.6|47525.2|47728.4|47537.8|47728.4|47537.8|47705.6|47515.2|0
1631075700000|2021-09-08 04:35:00|47721.8|47531.2|47690.5|47500.1|47721.8|47531.2|47676.8|47486.4|0
1631076000000|2021-09-08 04:40:00|47699.8|47509.4|47675.9|47485.5|47703.9|47513.5|47675.9|47485.5|0
1631076300000|2021-09-08 04:45:00|47677.7|47487.3|47676.7|47486.3|47687.5|47497.1|47664.5|47474.3|0
1631076600000|2021-09-08 04:50:00|47672.2|47481.8|47645.6|47455.4|47672.2|47481.8|47645.6|47455.4|0
1631076900000|2021-09-08 04:55:00|47645.4|47455.2|47662.7|47472.5|47676|47485.6|47645.4|47455.2|0
1631077200000|2021-09-08 05:00:00|47659.1|47468.9|47630|47439.8|47659.1|47468.9|47621.8|47431.6|0
1631077500000|2021-09-08 05:05:00|47639.9|47449.7|47647.8|47457.6|47659.9|47469.7|47633|47442.8|0
1631077800000|2021-09-08 05:10:00|47645.1|47454.9|47645.6|47455.4|47647.2|47457|47628.9|47438.7|0
1631078100000|2021-09-08 05:15:00|47646.2|47456|47655|47464.8|47655|47464.8|47645|47454.8|0
1631078400000|2021-09-08 05:20:00|47652.6|47462.4|47673.4|47483|47673.4|47483|47638.7|47448.5|0
1631078700000|2021-09-08 05:25:00|47675.6|47485.2|47630|47439.8|47675.6|47485.2|47620.2|47430|0
1631079000000|2021-09-08 05:30:00|47630.5|47440.3|47632.2|47442|47637.3|47447.1|47626|47435.8|0
1631079300000|2021-09-08 05:35:00|47627|47436.8|47618.4|47428.4|47636.8|47446.6|47618.4|47428.4|0
1631079600000|2021-09-08 05:40:00|47631.2|47441|47637.5|47447.3|47654.6|47464.4|47631.2|47441|0
1631079900000|2021-09-08 05:45:00|47630.8|47440.6|47628.3|47438.1|47633.8|47443.6|47619.9|47429.9|0
1631080200000|2021-09-08 05:50:00|47633.7|47443.5|47596.5|47406.5|47633.7|47443.5|47596.5|47406.5|0
1631080500000|2021-09-08 05:55:00|47599.3|47409.3|47617.2|47427.2|47617.2|47427.2|47588.5|47398.5|0
1631146200000|2021-09-09 00:10:00|47793.3|47602.5|47787|47596.2|47830.2|47639.2|47732.4|47541.8|0
1631146500000|2021-09-09 00:15:00|47750.2|47559.6|47734.7|47544.1|47821.7|47630.7|47734.7|47544.1|0
1631146800000|2021-09-09 00:20:00|47753.3|47562.7|47777.3|47586.5|47777.3|47586.5|47688.8|47498.4|0
1631147100000|2021-09-09 00:25:00|47780.9|47590.1|47815.7|47624.9|47835.4|47644.4|47780.9|47590.1|0
1631147400000|2021-09-09 00:30:00|47805|47614.2|47817.4|47626.6|47817.4|47626.6|47795.3|47604.5|0
1631147700000|2021-09-09 00:35:00|47827.3|47636.3|47860.7|47669.7|47860.7|47669.7|47817.4|47626.6|0
1631148000000|2021-09-09 00:40:00|47852.9|47661.9|47775.3|47584.5|47852.9|47661.9|47764.3|47573.7|0
1631148300000|2021-09-09 00:45:00|47779.3|47588.5|47752.7|47562.1|47779.3|47588.5|47739.2|47548.6|0
1631148600000|2021-09-09 00:50:00|47704.9|47514.5|47690.8|47500.4|47705.7|47515.3|47674.2|47483.8|0
1631148900000|2021-09-09 00:55:00|47675.3|47484.9|47710.5|47520.1|47752.9|47562.3|47675.3|47484.9|0
1631149200000|2021-09-09 01:00:00|47703.9|47513.5|47668.3|47478.1|47704.4|47514|47650|47459.8|0
1631149500000|2021-09-09 01:05:00|47690.8|47500.4|47641.9|47451.7|47690.8|47500.4|47602.5|47412.5|0
1631149800000|2021-09-09 01:10:00|47631.2|47441|47602.9|47412.9|47643.6|47453.4|47602.9|47412.9|0
1631150100000|2021-09-09 01:15:00|47612.5|47422.5|47636.1|47445.9|47637.1|47446.9|47590|47400|0
1631150400000|2021-09-09 01:20:00|47644.5|47454.3|47616.6|47426.6|47644.5|47454.3|47606.2|47416.2|0
1631150700000|2021-09-09 01:25:00|47624.4|47434.2|47637.3|47447.1|47639.3|47449.1|47617.6|47427.6|0
1631151000000|2021-09-09 01:30:00|47641.6|47451.4|47670.6|47480.2|47690.7|47500.3|47641.6|47451.4|0
1631151300000|2021-09-09 01:35:00|47668.5|47478.3|47601.8|47411.8|47668.5|47478.3|47601.8|47411.8|0
1631151600000|2021-09-09 01:40:00|47594.7|47404.7|47586.1|47396.1|47629.2|47439|47584.8|47394.8|0
1631151900000|2021-09-09 01:45:00|47589|47399|47573.4|47383.4|47589|47399|47547.2|47357.4|0
1631152200000|2021-09-09 01:50:00|47590.4|47400.4|47621.5|47431.3|47635.9|47445.7|47578.5|47388.5|0
1631152500000|2021-09-09 01:55:00|47618.1|47428.1|47621.7|47431.5|47634.7|47444.5|47593.5|47403.5|0
1631152800000|2021-09-09 02:00:00|47628.6|47438.4|47577.3|47387.3|47628.6|47438.4|47577.3|47387.3|0
1631153100000|2021-09-09 02:05:00|47582.5|47392.5|47580.9|47390.9|47594.5|47404.5|47561.3|47371.5|0
1631153400000|2021-09-09 02:10:00|47574.8|47384.8|47544.2|47354.4|47574.8|47384.8|47536.3|47346.5|0
1631153700000|2021-09-09 02:15:00|47540.5|47350.7|47475.1|47285.5|47540.5|47350.7|47473.5|47283.9|0
1631154000000|2021-09-09 02:20:00|47475.3|47285.7|47423|47233.6|47475.6|47286|47413.8|47224.6|0
1631154300000|2021-09-09 02:25:00|47415.3|47226.1|47389.9|47200.7|47415.8|47226.6|47373.5|47184.3|0
1631154600000|2021-09-09 02:30:00|47406.2|47217|47413.5|47224.3|47425.6|47236.2|47406.2|47217|0
1631154900000|2021-09-09 02:35:00|47401.5|47212.3|47436.6|47247.2|47436.6|47247.2|47384.2|47195|0
1631155200000|2021-09-09 02:40:00|47400.1|47210.9|47392.8|47203.6|47400.1|47210.9|47361.9|47172.9|0
1631155500000|2021-09-09 02:45:00|47397.2|47208|47375.3|47186.1|47397.2|47208|47340.6|47151.6|0
1631155800000|2021-09-09 02:50:00|47370.9|47181.7|47348.7|47159.7|47372|47182.8|47336.9|47147.9|0
1631156100000|2021-09-09 02:55:00|47346.2|47157.2|47334.2|47145.2|47347.7|47158.7|47327.7|47138.7|0
1631156400000|2021-09-09 03:00:00|47334.3|47145.3|47324.2|47135.2|47344.5|47155.5|47320.4|47131.4|0
1631156700000|2021-09-09 03:05:00|47330.4|47141.4|47343.7|47154.7|47352.5|47163.5|47311|47122.2|0
1631157000000|2021-09-09 03:10:00|47358.8|47169.8|47305.3|47116.5|47358.8|47169.8|47305.3|47116.5|0
1631157300000|2021-09-09 03:15:00|47264.1|47075.5|47237.4|47048.8|47293.1|47104.3|47237.4|47048.8|0
1631157600000|2021-09-09 03:20:00|47225.3|47036.7|47263.4|47074.8|47273.3|47084.5|47225.3|47036.7|0
1631157900000|2021-09-09 03:25:00|47255.6|47067|47239.7|47051.1|47255.6|47067|47230.6|47042|0
1631158200000|2021-09-09 03:30:00|47227.2|47038.6|47277.7|47088.9|47277.7|47088.9|47227.2|47038.6|0
1631158500000|2021-09-09 03:35:00|47289.9|47101.1|47270.8|47082|47295.5|47106.7|47262.5|47073.9|0
1631158800000|2021-09-09 03:40:00|47246.3|47057.7|47218.8|47030.4|47269.7|47080.9|47218.8|47030.4|0
1631159100000|2021-09-09 03:45:00|47205.5|47017.1|47207.8|47019.4|47256.7|47068.1|47204.2|47015.8|0
1631159400000|2021-09-09 03:50:00|47217.1|47028.7|47288.3|47099.5|47288.3|47099.5|47209.2|47020.8|0
1631159700000|2021-09-09 03:55:00|47305.8|47117|47255|47066.4|47308.6|47119.8|47255|47066.4|0
1631160000000|2021-09-09 04:00:00|47240.6|47052|47257.6|47069|47271.4|47082.6|47215.9|47027.5|0
1631160300000|2021-09-09 04:05:00|47269.6|47080.8|47261.5|47072.9|47297.4|47108.6|47261.5|47072.9|0
1631160600000|2021-09-09 04:10:00|47267.1|47078.5|47313.7|47124.9|47323|47134|47267.1|47078.5|0
1631160900000|2021-09-09 04:15:00|47328.5|47139.5|47290|47101.2|47333.1|47144.1|47287.1|47098.3|0
1631161200000|2021-09-09 04:20:00|47286.4|47097.6|47229.3|47040.7|47289.6|47100.8|47229.3|47040.7|0
1631161500000|2021-09-09 04:25:00|47202.5|47014.1|47249.8|47061.2|47275.3|47086.5|47202.5|47014.1|0
1631161800000|2021-09-09 04:30:00|47250.3|47061.7|47242.6|47054|47250.3|47061.7|47232|47043.4|0
1631162100000|2021-09-09 04:35:00|47231.9|47043.3|47217.2|47028.8|47240.2|47051.6|47191.1|47002.7|0
1631162400000|2021-09-09 04:40:00|47205|47016.6|47183|46994.6|47217.4|47029|47167.4|46979.2|0
1631162700000|2021-09-09 04:45:00|47188.9|47000.5|47125.7|46937.5|47188.9|47000.5|47125.7|46937.5|0
1631163000000|2021-09-09 04:50:00|47102.5|46914.5|47118.3|46930.3|47128.8|46940.6|47082.4|46894.4|0
1631163300000|2021-09-09 04:55:00|47104.2|46916.2|47088.9|46900.9|47117.9|46929.9|47088.9|46900.9|0
1631163600000|2021-09-09 05:00:00|47085.6|46897.6|47073.8|46885.8|47125|46936.8|47073.8|46885.8|0
1631163900000|2021-09-09 05:05:00|47077.4|46889.4|47121.2|46933|47127.8|46939.6|47077.4|46889.4|0
1631164200000|2021-09-09 05:10:00|47131|46942.8|47136.7|46948.5|47136.7|46948.5|47086.8|46898.8|0
1631164500000|2021-09-09 05:15:00|47137.8|46949.6|47126.6|46938.4|47162.7|46974.5|47117.5|46929.5|0
1631164800000|2021-09-09 05:20:00|47130.6|46942.4|47076|46888|47130.6|46942.4|47074|46886|0
1631165100000|2021-09-09 05:25:00|47084.6|46896.6|47011.8|46824.2|47090.2|46902.2|47011.8|46824.2|0
1631165400000|2021-09-09 05:30:00|46996.7|46809.1|46958.1|46770.7|46998.7|46811.1|46946.2|46758.8|0
1631165700000|2021-09-09 05:35:00|46958.2|46770.8|47017.2|46829.6|47017.2|46829.6|46953.8|46766.4|0
1631166000000|2021-09-09 05:40:00|47035.4|46847.6|47017.9|46830.3|47050.8|46863|47002.1|46814.5|0
1631166300000|2021-09-09 05:45:00|47023.5|46835.7|47118.9|46930.9|47118.9|46930.9|47023.5|46835.7|0
1631166600000|2021-09-09 05:50:00|47118.5|46930.5|47090.8|46902.8|47118.5|46930.5|47077.2|46889.2|0
1631166900000|2021-09-09 05:55:00|47087.9|46899.9|47163|46974.8|47169.6|46981.2|47087.8|46899.8|0
1631232600000|2021-09-10 00:10:00|47352.8|47163.8|47173.1|46984.7|47352.8|47163.8|47171.6|46983.2|0
1631232900000|2021-09-10 00:15:00|47162.3|46974.1|47177.5|46989.1|47177.5|46989.1|47133|46944.8|0
1631233200000|2021-09-10 00:20:00|47156.4|46968.2|47110.6|46922.6|47162.3|46974.1|47069.3|46881.3|0
1631233500000|2021-09-10 00:25:00|47064.4|46876.6|47007.9|46820.3|47089.7|46901.7|47007.9|46820.3|0
1631233800000|2021-09-10 00:30:00|46987.8|46800.2|46922.2|46734.8|46999|46811.4|46903.1|46715.9|0
1631234100000|2021-09-10 00:35:00|46900.1|46712.9|46893.2|46706|46924|46736.6|46891.7|46704.5|0
1631234400000|2021-09-10 00:40:00|46888.2|46701|46881.7|46694.5|46925.6|46738.2|46881.7|46694.5|0
1631234700000|2021-09-10 00:45:00|46866.7|46679.7|46834.9|46647.9|46890.4|46703.2|46834.9|46647.9|0
1631235000000|2021-09-10 00:50:00|46819.9|46632.9|46825.6|46638.6|46843.9|46656.9|46792|46605.2|0
1631235300000|2021-09-10 00:55:00|46816.5|46629.7|46736|46549.4|46820.3|46633.3|46736|46549.4|0
1631235600000|2021-09-10 01:00:00|46714.9|46528.5|46729.4|46542.8|46738.8|46552.2|46713.8|46527.4|0
1631235900000|2021-09-10 01:05:00|46736.5|46549.9|46723|46536.4|46736.5|46549.9|46711.2|46524.8|0
1631236200000|2021-09-10 01:10:00|46735.4|46548.8|46719|46532.4|46737.4|46550.8|46700.9|46514.5|0
1631236500000|2021-09-10 01:15:00|46722.3|46535.7|46711.9|46525.5|46722.3|46535.7|46700.7|46514.3|0
1631236800000|2021-09-10 01:20:00|46714.5|46528.1|46746.5|46559.9|46746.5|46559.9|46714.5|46528.1|0
1631237100000|2021-09-10 01:25:00|46750.3|46563.7|46761.3|46574.7|46802.3|46615.5|46750.3|46563.7|0
1631237400000|2021-09-10 01:30:00|46758.6|46572|46733.4|46546.8|46758.6|46572|46719.9|46533.3|0
1631237700000|2021-09-10 01:35:00|46750.5|46563.9|46751.2|46564.6|46782.8|46596|46745.6|46559|0
1631238000000|2021-09-10 01:40:00|46791.7|46604.9|46791.4|46604.6|46814.8|46628|46787.7|46600.9|0
1631238300000|2021-09-10 01:45:00|46783.3|46596.5|46746.6|46560|46789|46602.2|46737.9|46551.3|0
1631238600000|2021-09-10 01:50:00|46768.4|46581.7|46712.2|46525.8|46779.9|46593.1|46708.6|46522.2|0
1631238900000|2021-09-10 01:55:00|46718.5|46531.9|46741.5|46554.9|46761.5|46574.9|46718.5|46531.9|0
1631239200000|2021-09-10 02:00:00|46729.6|46543|46756.5|46569.9|46756.5|46569.9|46712.5|46526.1|0
1631239500000|2021-09-10 02:05:00|46738.4|46551.8|46722.6|46536|46738.4|46551.8|46690.7|46504.3|0
1631239800000|2021-09-10 02:10:00|46711.6|46525.2|46685.9|46499.5|46711.6|46525.2|46685.9|46499.5|0
1631240100000|2021-09-10 02:15:00|46674|46487.6|46661.3|46475.1|46674|46487.6|46640.8|46454.6|0
1631240400000|2021-09-10 02:20:00|46670.1|46483.7|46633.6|46447.4|46671.5|46485.1|46633.6|46447.4|0
1631240700000|2021-09-10 02:25:00|46651.6|46465.4|46630.7|46444.5|46651.6|46465.4|46603.8|46417.8|0
1631241000000|2021-09-10 02:30:00|46617.7|46431.7|46610.3|46424.3|46618.3|46432.1|46607.5|46421.5|0
1631241300000|2021-09-10 02:35:00|46606.7|46420.7|46585.8|46399.8|46606.7|46420.7|46580.7|46394.7|0
1631241600000|2021-09-10 02:40:00|46591.5|46405.5|46578.3|46392.3|46614.7|46428.7|46564|46378.2|0
1631241900000|2021-09-10 02:45:00|46573.4|46387.4|46554.1|46368.3|46573.4|46387.4|46551.9|46366.1|0
1631242200000|2021-09-10 02:50:00|46558.7|46372.9|46583.1|46397.1|46583.1|46397.1|46548.7|46362.9|0
1631242500000|2021-09-10 02:55:00|46581.2|46395.2|46563.1|46377.3|46586.9|46400.9|46558.3|46372.5|0
1631242800000|2021-09-10 03:00:00|46565.4|46379.6|46599.5|46413.5|46599.5|46413.5|46562.3|46376.5|0
1631243100000|2021-09-10 03:05:00|46595.4|46409.4|46605.4|46419.4|46615|46429|46595.4|46409.4|0
1631243400000|2021-09-10 03:10:00|46599.3|46413.3|46601.3|46415.3|46614.7|46428.7|46593.9|46407.9|0
1631243700000|2021-09-10 03:15:00|46602.2|46416.2|46596.3|46410.3|46625.7|46439.5|46592|46406|0
1631244000000|2021-09-10 03:20:00|46601.7|46415.7|46630.7|46444.5|46633.4|46447.2|46598.8|46412.8|0
1631244300000|2021-09-10 03:25:00|46625.5|46439.3|46652.5|46466.3|46661.3|46475.1|46619.7|46433.5|0
1631244600000|2021-09-10 03:30:00|46651.8|46465.6|46655.8|46469.6|46677.8|46491.4|46651.8|46465.6|0
1631244900000|2021-09-10 03:35:00|46653.5|46467.3|46716.1|46529.7|46716.1|46529.7|46651.3|46465.1|0
1631245200000|2021-09-10 03:40:00|46711.1|46524.7|46721.4|46534.8|46736.7|46550.1|46705.2|46518.8|0
1631245500000|2021-09-10 03:45:00|46722.8|46536.2|46703.1|46516.7|46722.8|46536.2|46701.9|46515.5|0
1631245800000|2021-09-10 03:50:00|46700.8|46514.4|46711.3|46524.9|46726.9|46540.3|46693.4|46507|0
1631246100000|2021-09-10 03:55:00|46713.1|46526.7|46714.7|46528.3|46726.8|46540.2|46712.4|46526|0
1631246400000|2021-09-10 04:00:00|46720|46533.4|46727.1|46540.5|46738|46551.4|46720|46533.4|0
1631246700000|2021-09-10 04:05:00|46718.7|46532.1|46739.6|46553|46764.1|46577.5|46718.7|46532.1|0
1631247000000|2021-09-10 04:10:00|46737.1|46550.5|46726|46539.4|46751.6|46565|46697.4|46511|0
1631247300000|2021-09-10 04:15:00|46706.1|46519.7|46774.6|46587.8|46774.6|46587.8|46701.7|46515.3|0
1631247600000|2021-09-10 04:20:00|46764.9|46578.3|46800.6|46613.8|46856.7|46669.7|46764.9|46578.3|0
1631247900000|2021-09-10 04:25:00|46788.3|46601.5|46786.4|46599.6|46813.6|46626.8|46783.4|46596.6|0
1631248200000|2021-09-10 04:30:00|46804.2|46617.4|46816|46629.2|46833.1|46646.1|46785.1|46598.3|0
1631248500000|2021-09-10 04:35:00|46816.4|46629.6|46868.6|46681.5|46875.3|46688.1|46814.6|46627.8|0
1631248800000|2021-09-10 04:40:00|46873.3|46686.1|46834.6|46647.6|46873.3|46686.1|46834.6|46647.6|0
1631249100000|2021-09-10 04:45:00|46841|46654|46835.4|46648.4|46861.5|46674.5|46834.1|46647.1|0
1631249400000|2021-09-10 04:50:00|46839.7|46652.7|46838.5|46651.5|46844.7|46657.7|46829.7|46642.7|0
1631249700000|2021-09-10 04:55:00|46834.1|46647.1|46820.9|46633.9|46845.4|46658.4|46810.9|46624.1|0
1631250000000|2021-09-10 05:00:00|46821.9|46634.9|46834.3|46647.3|46845.5|46658.5|46821.9|46634.9|0
1631250300000|2021-09-10 05:05:00|46832.6|46645.6|46797.7|46610.9|46843.8|46656.8|46796.9|46610.1|0
1631250600000|2021-09-10 05:10:00|46794|46607.2|46784|46597.2|46800.9|46614.1|46784|46597.2|0
1631250900000|2021-09-10 05:15:00|46786.3|46599.5|46776|46589.2|46789.5|46602.7|46776|46589.2|0
1631251200000|2021-09-10 05:20:00|46775.4|46588.6|46811.3|46624.5|46811.3|46624.5|46765|46578.4|0
1631251500000|2021-09-10 05:25:00|46812.7|46625.9|46813.8|46627|46836.7|46649.7|46812.7|46625.9|0
1631251800000|2021-09-10 05:30:00|46799.9|46613.1|46767.7|46581.1|46799.9|46613.1|46765.6|46579|0
1631252100000|2021-09-10 05:35:00|46774.8|46588|46774.5|46587.7|46800|46613.2|46766.2|46579.6|0
1631252400000|2021-09-10 05:40:00|46782.5|46595.7|46743.9|46557.3|46785.2|46598.4|46743.9|46557.3|0
1631252700000|2021-09-10 05:45:00|46734.2|46547.6|46699.5|46513.1|46734.2|46547.6|46685.3|46498.9|0
1631253000000|2021-09-10 05:50:00|46699.3|46512.9|46693.8|46507.4|46709.7|46523.3|46688.5|46502.1|0
1631253300000|2021-09-10 05:55:00|46690.7|46504.3|46657.8|46471.6|46691.2|46504.8|46656.2|46470|0
1631491800000|2021-09-13 00:10:00|46685.6|46499.2|46769.2|46582.4|46769.2|46582.4|46673.9|46487.5|0
1631492100000|2021-09-13 00:15:00|46771.2|46584.4|46724.3|46537.7|46794.5|46607.7|46716.7|46530.3|0
1631492400000|2021-09-13 00:20:00|46757.7|46571.1|46845.8|46658.8|46845.8|46658.8|46757.7|46571.1|0
1631492700000|2021-09-13 00:25:00|46843.9|46656.9|46822.2|46635.2|46869.7|46682.5|46822.2|46635.2|0
1631493000000|2021-09-13 00:30:00|46817.5|46630.7|46807.1|46620.3|46839.5|46652.5|46794.2|46607.4|0
1631493300000|2021-09-13 00:35:00|46830.2|46643.2|46837.2|46650.2|46862.8|46675.8|46830.2|46643.2|0
1631493600000|2021-09-13 00:40:00|46825.8|46638.8|46769.5|46582.7|46846.8|46659.8|46769.5|46582.7|0
1631493900000|2021-09-13 00:45:00|46783|46596.2|46679.8|46493.4|46783|46596.2|46670.2|46483.8|0
1631494200000|2021-09-13 00:50:00|46683|46496.6|46685.9|46499.5|46718.4|46531.8|46678.1|46491.7|0
1631494500000|2021-09-13 00:55:00|46665.2|46479|46656.1|46469.9|46670.7|46484.3|46652.6|46466.4|0
1631494800000|2021-09-13 01:00:00|46646.2|46460|46646.5|46460.3|46671.7|46485.3|46623.2|46437|0
1631495100000|2021-09-13 01:05:00|46679.4|46493|46721.9|46535.3|46721.9|46535.3|46679.4|46493|0
1631495400000|2021-09-13 01:10:00|46723.2|46536.6|46764.1|46577.5|46765.1|46578.5|46720.4|46533.8|0
1631495700000|2021-09-13 01:15:00|46768.1|46581.5|46767.8|46581.2|46770.3|46583.5|46752.5|46565.9|0
1631496000000|2021-09-13 01:20:00|46758.5|46571.9|46697.7|46511.3|46768.7|46581.9|46697.7|46511.3|0
1631496300000|2021-09-13 01:25:00|46693.5|46507.1|46709.6|46523.2|46730.5|46543.9|46693.5|46507.1|0
1631496600000|2021-09-13 01:30:00|46710.2|46523.8|46692.5|46506.1|46710.2|46523.8|46680.6|46494.2|0
1631496900000|2021-09-13 01:35:00|46687.6|46501.2|46685.6|46499.2|46692.3|46505.9|46663|46476.8|0
1631497200000|2021-09-13 01:40:00|46658.3|46472.1|46753.7|46567.1|46753.7|46567.1|46658.3|46472.1|0
1631497500000|2021-09-13 01:45:00|46735.3|46548.7|46799|46612.2|46799|46612.2|46735.3|46548.7|0
1631497800000|2021-09-13 01:50:00|46810.9|46624.1|46831.8|46644.8|46832.8|46645.8|46810.2|46623.4|0
1631498100000|2021-09-13 01:55:00|46824.2|46637.2|46821.4|46634.4|46830.5|46643.5|46817.2|46630.4|0
1631498400000|2021-09-13 02:00:00|46819.9|46632.9|46790.9|46604.1|46826.6|46639.6|46789.9|46603.1|0
1631498700000|2021-09-13 02:05:00|46795.1|46608.3|46811.8|46625|46820.3|46633.3|46794.1|46607.3|0
1631499000000|2021-09-13 02:10:00|46807.1|46620.3|46804.8|46618|46815.8|46629|46798|46611.2|0
1631499300000|2021-09-13 02:15:00|46810.8|46624|46815.3|46628.5|46815.3|46628.5|46802.9|46616.1|0
1631499600000|2021-09-13 02:20:00|46825.8|46638.8|46791.8|46605|46826|46639|46779.5|46592.7|0
1631499900000|2021-09-13 02:25:00|46795.7|46608.9|46798.1|46611.3|46798.1|46611.3|46760.7|46574.1|0
1631500200000|2021-09-13 02:30:00|46801.1|46614.3|46836.9|46649.9|46836.9|46649.9|46792.6|46605.8|0
1631500500000|2021-09-13 02:35:00|46844.5|46657.5|46869.7|46682.5|46869.7|46682.5|46844.5|46657.5|0
1631500800000|2021-09-13 02:40:00|46873.4|46686.2|46903.6|46716.4|46903.6|46716.4|46856.8|46669.8|0
1631501100000|2021-09-13 02:45:00|46890.2|46703|46879.4|46692.2|46908|46720.8|46879.4|46692.2|0
1631501400000|2021-09-13 02:50:00|46881.3|46694.1|46879.6|46692.4|46884.7|46697.5|46873|46685.8|0
1631501700000|2021-09-13 02:55:00|46872.8|46685.6|46870.1|46682.9|46890.1|46702.9|46870.1|46682.9|0
1631502000000|2021-09-13 03:00:00|46879|46691.8|46830.8|46643.8|46888.1|46700.9|46830.8|46643.8|0
1631502300000|2021-09-13 03:05:00|46820.3|46633.3|46859.2|46672.2|46862.8|46675.8|46820.3|46633.3|0
1631502600000|2021-09-13 03:10:00|46851.2|46664.2|46822.3|46635.3|46851.7|46664.7|46816.4|46629.6|0
1631502900000|2021-09-13 03:15:00|46830.1|46643.1|46808.9|46622.1|46838.4|46651.4|46806.2|46619.4|0
1631503200000|2021-09-13 03:20:00|46809.5|46622.7|46809|46622.2|46822|46635|46809|46622.2|0
1631503500000|2021-09-13 03:25:00|46805.2|46618.4|46756.6|46570|46805.2|46618.4|46756.6|46570|0
1631503800000|2021-09-13 03:30:00|46753.5|46566.9|46712|46525.6|46753.5|46566.9|46712|46525.6|0
1631504100000|2021-09-13 03:35:00|46713.8|46527.4|46730|46543.4|46732.3|46545.7|46713.8|46527.4|0
1631504400000|2021-09-13 03:40:00|46742|46555.4|46734.5|46547.9|46742|46555.4|46719|46532.4|0
1631504700000|2021-09-13 03:45:00|46728.8|46542.2|46757.6|46571|46757.6|46571|46728.8|46542.2|0
1631505000000|2021-09-13 03:50:00|46744.5|46557.9|46790.8|46604|46790.8|46604|46741.4|46554.8|0
1631505300000|2021-09-13 03:55:00|46785.3|46598.5|46795.8|46609|46795.8|46609|46782.2|46595.4|0
1631505600000|2021-09-13 04:00:00|46796.4|46609.6|46787.8|46601|46802.4|46615.6|46782.8|46596|0
1631505900000|2021-09-13 04:05:00|46795.3|46608.5|46791.3|46604.5|46797|46610.2|46777.8|46591|0
1631506200000|2021-09-13 04:10:00|46793.4|46606.6|46791.1|46604.3|46794.4|46607.6|46788|46601.2|0
1631506500000|2021-09-13 04:15:00|46785.4|46598.6|46782.1|46595.3|46808.3|46621.5|46782.1|46595.3|0
1631506800000|2021-09-13 04:20:00|46788.8|46602|46769|46582.2|46788.8|46602|46769|46582.2|0
1631507100000|2021-09-13 04:25:00|46773.2|46586.4|46727.7|46541.1|46774.4|46587.6|46725.6|46539|0
1631507400000|2021-09-13 04:30:00|46730.2|46543.6|46795.5|46608.7|46795.5|46608.7|46721.3|46534.7|0
1631507700000|2021-09-13 04:35:00|46785.8|46599|46787.8|46601|46800.7|46613.9|46775.2|46588.4|0
1631508000000|2021-09-13 04:40:00|46780.2|46593.4|46764.7|46578.1|46780.2|46593.4|46763.8|46577.2|0
1631508300000|2021-09-13 04:45:00|46766.7|46580.1|46810.9|46624.1|46810.9|46624.1|46766.7|46580.1|0
1631508600000|2021-09-13 04:50:00|46812|46625.2|46809.4|46622.6|46812|46625.2|46792.7|46605.9|0
1631508900000|2021-09-13 04:55:00|46813.7|46626.9|46810|46623.2|46824.1|46637.1|46809.6|46622.8|0
1631509200000|2021-09-13 05:00:00|46813.5|46626.7|46804.7|46617.9|46820.1|46633.1|46801.2|46614.4|0
1631509500000|2021-09-13 05:05:00|46796.8|46610|46810|46623.2|46821.5|46634.5|46796.4|46609.6|0
1631509800000|2021-09-13 05:10:00|46806.5|46619.7|46808.3|46621.5|46810.6|46623.8|46791.2|46604.4|0
1631510100000|2021-09-13 05:15:00|46809.3|46622.5|46781.8|46595|46809.3|46622.5|46781.8|46595|0
1631510400000|2021-09-13 05:20:00|46775.4|46588.6|46778.8|46592|46790.8|46604|46769.1|46582.3|0
1631510700000|2021-09-13 05:25:00|46794.1|46607.3|46797.9|46611.1|46814.4|46627.6|46787.2|46600.4|0
1631511000000|2021-09-13 05:30:00|46792.2|46605.4|46774.6|46587.8|46792.2|46605.4|46758.5|46571.9|0
1631511300000|2021-09-13 05:35:00|46764.7|46578.1|46776.8|46590|46788.7|46601.9|46764.7|46578.1|0
1631511600000|2021-09-13 05:40:00|46778.2|46591.4|46786.9|46600.1|46786.9|46600.1|46776.7|46589.9|0
1631511900000|2021-09-13 05:45:00|46803.3|46616.5|46851.4|46664.4|46851.4|46664.4|46802.2|46615.4|0
1631512200000|2021-09-13 05:50:00|46846.5|46659.5|46824.3|46637.3|46857.5|46670.5|46821.1|46634.1|0
1631512500000|2021-09-13 05:55:00|46830.4|46643.4|46845.9|46658.9|46871.8|46684.6|46828.6|46641.6|0
1631578200000|2021-09-14 00:10:00|46538|46352.2|46532.6|46346.8|46542.5|46356.7|46487.4|46301.8|0
1631578500000|2021-09-14 00:15:00|46554.8|46369|46428.4|46243|46554.8|46369|46422.1|46236.7|0
1631578800000|2021-09-14 00:20:00|46446.8|46261.4|46431.1|46245.7|46478|46292.4|46402.9|46217.7|0
1631579100000|2021-09-14 00:25:00|46451.9|46266.5|46432.3|46246.9|46461.2|46275.8|46414.3|46229.1|0
1631579400000|2021-09-14 00:30:00|46442.1|46256.7|46432.8|46247.4|46447.9|46262.5|46422.3|46236.9|0
1631579700000|2021-09-14 00:35:00|46417.2|46232|46414.5|46229.3|46435|46249.6|46414.5|46229.3|0
1631580000000|2021-09-14 00:40:00|46419.1|46233.7|46349.9|46164.9|46423.7|46238.3|46349.9|46164.9|0
1631580300000|2021-09-14 00:45:00|46315.4|46130.6|46336.6|46151.6|46336.6|46151.6|46294.6|46109.8|0
1631580600000|2021-09-14 00:50:00|46328.7|46143.7|46335.4|46150.4|46335.4|46150.4|46313.2|46128.4|0
1631580900000|2021-09-14 00:55:00|46328.8|46143.8|46381.3|46196.1|46384.1|46198.9|46328.8|46143.8|0
1631581200000|2021-09-14 01:00:00|46384|46198.8|46351.1|46166.1|46384|46198.8|46342.4|46157.4|0
1631581500000|2021-09-14 01:05:00|46356.4|46171.4|46366.4|46181.4|46386.3|46201.1|46350.5|46165.5|0
1631581800000|2021-09-14 01:10:00|46377.9|46192.7|46330.8|46145.8|46383.8|46198.6|46312.3|46127.5|0
1631582100000|2021-09-14 01:15:00|46319.8|46134.8|46280.1|46095.3|46332.4|46147.4|46280.1|46095.3|0
1631582400000|2021-09-14 01:20:00|46268.1|46083.3|46271.4|46086.6|46288.2|46103.4|46267.7|46082.9|0
1631582700000|2021-09-14 01:25:00|46273.3|46088.5|46302.6|46117.8|46302.6|46117.8|46273.3|46088.5|0
1631583000000|2021-09-14 01:30:00|46293.2|46108.4|46312.1|46127.3|46312.4|46127.6|46290.1|46105.3|0
1631583300000|2021-09-14 01:35:00|46313.3|46128.5|46317.8|46132.8|46327.3|46142.3|46300.3|46115.5|0
1631583600000|2021-09-14 01:40:00|46337|46152|46436.4|46251|46447.6|46262.2|46337|46152|0
1631583900000|2021-09-14 01:45:00|46461.7|46276.3|46421.8|46236.4|46461.7|46276.3|46396.8|46211.6|0
1631584200000|2021-09-14 01:50:00|46416|46230.8|46473.5|46287.9|46481.4|46295.8|46416|46230.8|0
1631584500000|2021-09-14 01:55:00|46470.4|46284.8|46472.4|46286.8|46490.3|46304.7|46455.1|46269.7|0
1631584800000|2021-09-14 02:00:00|46464.3|46278.9|46543.4|46357.6|46543.4|46357.6|46463.9|46278.5|0
1631585100000|2021-09-14 02:05:00|46529.9|46344.1|46513.3|46327.7|46529.9|46344.1|46487.4|46301.8|0
1631585400000|2021-09-14 02:10:00|46527.7|46341.9|46441.4|46256|46527.7|46341.9|46441.4|46256|0
1631585700000|2021-09-14 02:15:00|46444.9|46259.5|46446.4|46261|46456|46270.6|46416.3|46231.1|0
1631586000000|2021-09-14 02:20:00|46470.9|46285.3|46441.6|46256.2|46474.9|46289.3|46436.3|46250.9|0
1631586300000|2021-09-14 02:25:00|46435|46249.6|46361.1|46176.1|46435|46249.6|46361.1|46176.1|0
1631586600000|2021-09-14 02:30:00|46361.9|46176.9|46298.2|46113.4|46361.9|46176.9|46288.7|46103.9|0
1631586900000|2021-09-14 02:35:00|46287.6|46102.8|46267.9|46083.1|46292.8|46108|46250.9|46066.3|0
1631587200000|2021-09-14 02:40:00|46263.8|46079.2|46241.8|46057.2|46266|46081.4|46219.3|46034.7|0
1631587500000|2021-09-14 02:45:00|46247.3|46062.7|46231.4|46046.8|46247.3|46062.7|46189.7|46005.3|0
1631587800000|2021-09-14 02:50:00|46238.7|46054.1|46202.1|46017.7|46238.7|46054.1|46202.1|46017.7|0
1631588100000|2021-09-14 02:55:00|46231.4|46046.8|46207.9|46023.5|46231.4|46046.8|46207.9|46023.5|0
1631588400000|2021-09-14 03:00:00|46196.9|46012.5|46271.6|46086.8|46278.5|46093.7|46196.9|46012.5|0
1631588700000|2021-09-14 03:05:00|46264.6|46080|46245.9|46061.3|46264.6|46080|46242|46057.4|0
1631589000000|2021-09-14 03:10:00|46234.4|46049.8|46263.4|46078.8|46269.7|46084.9|46234.4|46049.8|0
1631589300000|2021-09-14 03:15:00|46266|46081.4|46278.6|46093.8|46286.3|46101.5|46233.5|46048.9|0
1631589600000|2021-09-14 03:20:00|46277.7|46092.9|46308.5|46123.7|46310.4|46125.6|46277.7|46092.9|0
1631589900000|2021-09-14 03:25:00|46313.6|46128.8|46328.5|46143.5|46328.5|46143.5|46295.6|46110.8|0
1631590200000|2021-09-14 03:30:00|46315|46130.2|46336.8|46151.8|46344.9|46159.9|46315|46130.2|0
1631590500000|2021-09-14 03:35:00|46323.3|46138.3|46331.5|46146.5|46332.4|46147.4|46301|46116.2|0
1631590800000|2021-09-14 03:40:00|46343.3|46158.3|46384.8|46199.6|46401.4|46216.2|46343.3|46158.3|0
1631591100000|2021-09-14 03:45:00|46382.9|46197.7|46378.4|46193.2|46386.4|46201.2|46356.7|46171.7|0
1631591400000|2021-09-14 03:50:00|46376.3|46191.1|46364.5|46179.5|46385.1|46199.9|46353.2|46168.2|0
1631591700000|2021-09-14 03:55:00|46361.7|46176.7|46387.5|46202.3|46387.5|46202.3|46336.3|46151.3|0
1631592000000|2021-09-14 04:00:00|46389|46203.8|46387.1|46201.9|46408.9|46223.7|46380.9|46195.7|0
1631592300000|2021-09-14 04:05:00|46374.8|46189.6|46386.1|46200.9|46387.5|46202.3|46374.5|46189.3|0
1631592600000|2021-09-14 04:10:00|46392|46206.8|46343.2|46158.2|46392|46206.8|46343.2|46158.2|0
1631592900000|2021-09-14 04:15:00|46337.9|46152.9|46305.1|46120.3|46337.9|46152.9|46301.2|46116.4|0
1631593200000|2021-09-14 04:20:00|46301.2|46116.4|46322.8|46137.8|46330.9|46145.9|46301.2|46116.4|0
1631593500000|2021-09-14 04:25:00|46323.7|46138.7|46354.6|46169.6|46354.6|46169.6|46317.7|46132.7|0
1631593800000|2021-09-14 04:30:00|46362.1|46177.1|46396.6|46211.4|46408|46222.8|46362.1|46177.1|0
1631594100000|2021-09-14 04:35:00|46398.7|46213.5|46403.6|46218.4|46411.9|46226.7|46395.2|46210|0
1631594400000|2021-09-14 04:40:00|46406.3|46221.1|46402.9|46217.7|46406.3|46221.1|46376.8|46191.6|0
1631594700000|2021-09-14 04:45:00|46400.6|46215.4|46370|46184.8|46404.2|46219|46370|46184.8|0
1631595000000|2021-09-14 04:50:00|46374.3|46189.1|46385.5|46200.3|46385.5|46200.3|46368.7|46183.5|0
1631595300000|2021-09-14 04:55:00|46391.8|46206.6|46401.3|46216.1|46414.7|46229.5|46380.2|46195|0
1631595600000|2021-09-14 05:00:00|46387|46201.8|46369.8|46184.6|46396.1|46210.9|46353.1|46168.1|0
1631595900000|2021-09-14 05:05:00|46374.5|46189.3|46390.2|46205|46397.3|46212.1|46374.3|46189.1|0
1631596200000|2021-09-14 05:10:00|46381.3|46196.1|46357.8|46172.8|46381.3|46196.1|46348.8|46163.8|0
1631596500000|2021-09-14 05:15:00|46369.9|46184.7|46341.3|46156.3|46373.2|46188|46341.3|46156.3|0
1631596800000|2021-09-14 05:20:00|46334.5|46149.5|46383.1|46197.9|46383.1|46197.9|46334.5|46149.5|0
1631597100000|2021-09-14 05:25:00|46387.4|46202.2|46421.4|46236|46422.7|46237.3|46387.4|46202.2|0
1631597400000|2021-09-14 05:30:00|46427|46241.6|46404|46218.8|46428.7|46243.3|46402.3|46217.1|0
1631597700000|2021-09-14 05:35:00|46411.4|46226.2|46415.8|46230.6|46426|46240.6|46411.4|46226.2|0
1631598000000|2021-09-14 05:40:00|46412.9|46227.7|46450.8|46265.4|46450.8|46265.4|46409|46223.8|0
1631598300000|2021-09-14 05:45:00|46443.7|46258.3|46426.7|46241.3|46448.5|46263.1|46426.7|46241.3|0
1631598600000|2021-09-14 05:50:00|46436.7|46251.3|46481.5|46295.9|46481.5|46295.9|46435.6|46250.2|0
1631598900000|2021-09-14 05:55:00|46467.3|46281.9|46489.8|46304.2|46489.8|46304.2|46444.4|46259|0
1631664600000|2021-09-15 00:10:00|46751.1|46564.5|46680|46493.6|46757.4|46570.8|46670.3|46483.9|0
1631664900000|2021-09-15 00:15:00|46684.8|46498.4|46676.8|46490.4|46703.2|46516.8|46638.8|46452.6|0
1631665200000|2021-09-15 00:20:00|46670.3|46483.9|46729.7|46543.1|46763.3|46576.7|46670.3|46483.9|0
1631665500000|2021-09-15 00:25:00|46761.3|46574.7|46726.4|46539.8|46761.3|46574.7|46689.1|46502.7|0
1631665800000|2021-09-15 00:30:00|46729.5|46542.9|46691.1|46504.7|46733.7|46547.1|46681.9|46495.5|0
1631666100000|2021-09-15 00:35:00|46667.9|46481.7|46625.9|46439.7|46667.9|46481.7|46619.4|46433.2|0
1631666400000|2021-09-15 00:40:00|46639.4|46453.2|46671.2|46484.8|46676.5|46490.1|46639.4|46453.2|0
1631666700000|2021-09-15 00:45:00|46628.3|46442.1|46545.1|46359.3|46631|46444.8|46545.1|46359.3|0
1631667000000|2021-09-15 00:50:00|46541.2|46355.4|46614.8|46428.8|46614.8|46428.8|46541.2|46355.4|0
1631667300000|2021-09-15 00:55:00|46613.4|46427.4|46570.1|46384.1|46613.4|46427.4|46562.4|46376.6|0
1631667600000|2021-09-15 01:00:00|46574.2|46388.2|46575.8|46389.8|46585.1|46399.1|46549.7|46363.9|0
1631667900000|2021-09-15 01:05:00|46581.1|46395.1|46651.6|46465.4|46651.6|46465.4|46576.5|46390.5|0
1631668200000|2021-09-15 01:10:00|46655.8|46469.6|46623.5|46437.3|46655.8|46469.6|46618.7|46432.5|0
1631668500000|2021-09-15 01:15:00|46642.9|46456.7|46697.6|46511.2|46704.2|46517.8|46641.2|46455|0
1631668800000|2021-09-15 01:20:00|46697.3|46510.9|46813.7|46626.9|46813.7|46626.9|46697.3|46510.9|0
1631669100000|2021-09-15 01:25:00|46812.1|46625.3|46850.9|46663.9|46873.5|46686.3|46812.1|46625.3|0
1631669400000|2021-09-15 01:30:00|46873.1|46685.9|46913.6|46726.4|46923.2|46735.8|46839.1|46652.1|0
1631669700000|2021-09-15 01:35:00|46905.4|46718.2|46931.2|46743.8|46941.8|46754.4|46899.4|46712.2|0
1631670000000|2021-09-15 01:40:00|46944.5|46757.1|46950.7|46763.3|46969.9|46782.3|46939.3|46751.9|0
1631670300000|2021-09-15 01:45:00|46954.6|46767.2|46941.9|46754.5|46954.6|46767.2|46924|46736.6|0
1631670600000|2021-09-15 01:50:00|46935.8|46748.4|46954.3|46766.9|46963.4|46776|46919|46731.6|0
1631670900000|2021-09-15 01:55:00|46929.6|46742.2|46872.6|46685.4|46929.6|46742.2|46872.6|46685.4|0
1631671200000|2021-09-15 02:00:00|46872.1|46684.9|46871.6|46684.4|46907.4|46720.2|46871.6|46684.4|0
1631671500000|2021-09-15 02:05:00|46887.6|46700.4|46898.3|46711.1|46924.1|46736.7|46887.6|46700.4|0
1631671800000|2021-09-15 02:10:00|46887.1|46699.9|46939.5|46752.1|46939.5|46752.1|46880.1|46692.9|0
1631672100000|2021-09-15 02:15:00|46934.9|46747.5|46964.3|46776.9|46970.7|46783.1|46934.9|46747.5|0
1631672400000|2021-09-15 02:20:00|46956.4|46769|46939.5|46752.1|46959.4|46772|46929.9|46742.5|0
1631672700000|2021-09-15 02:25:00|46972.8|46785.2|46970.3|46782.7|46990.9|46803.3|46966.1|46778.7|0
1631673000000|2021-09-15 02:30:00|46968.9|46781.3|46987.6|46800|46987.6|46800|46955.6|46768.2|0
1631673300000|2021-09-15 02:35:00|46975.7|46788.1|46976.4|46788.8|46986.6|46799|46971.7|46784.1|0
1631673600000|2021-09-15 02:40:00|46976.2|46788.6|46913.9|46726.7|46976.2|46788.6|46913.9|46726.7|0
1631673900000|2021-09-15 02:45:00|46895.4|46708.2|46939.9|46752.5|46954.1|46766.7|46895.4|46708.2|0
1631674200000|2021-09-15 02:50:00|46940.9|46753.5|46931.9|46744.5|46945.3|46757.9|46924.9|46737.5|0
1631674500000|2021-09-15 02:55:00|46943.6|46756.2|46911.7|46724.5|46943.6|46756.2|46911.1|46723.9|0
1631674800000|2021-09-15 03:00:00|46927.3|46739.9|46993.3|46805.7|46993.3|46805.7|46916.6|46729.4|0
1631675100000|2021-09-15 03:05:00|46986|46798.4|47016|46828.4|47027.7|46839.9|46986|46798.4|0
1631675400000|2021-09-15 03:10:00|47030|46842.2|47049|46861.2|47052.5|46864.7|47021.5|46833.7|0
1631675700000|2021-09-15 03:15:00|47070.6|46882.6|47067.4|46879.6|47085.4|46897.4|47055.2|46867.4|0
1631676000000|2021-09-15 03:20:00|47076.3|46888.3|47031.5|46843.7|47080.9|46892.9|47026.3|46838.5|0
1631676300000|2021-09-15 03:25:00|47033.7|46845.9|47039.2|46851.4|47039.2|46851.4|47009.1|46821.5|0
1631676600000|2021-09-15 03:30:00|47041.2|46853.4|47033.7|46845.9|47074.4|46886.4|47023.4|46835.6|0
1631676900000|2021-09-15 03:35:00|47026.2|46838.4|47036.9|46849.1|47042.5|46854.7|47014.2|46826.6|0
1631677200000|2021-09-15 03:40:00|47055.9|46868.1|47028.9|46841.1|47055.9|46868.1|47010.6|46823|0
1631677500000|2021-09-15 03:45:00|47058.6|46870.8|47107.2|46919.2|47107.2|46919.2|47047.7|46859.9|0
1631677800000|2021-09-15 03:50:00|47106.1|46918.1|47064.3|46876.5|47106.1|46918.1|47056.4|46868.6|0
1631678100000|2021-09-15 03:55:00|47066.1|46878.3|47108.7|46920.7|47108.7|46920.7|47050.4|46862.6|0
1631678400000|2021-09-15 04:00:00|47107.9|46919.9|47109.9|46921.9|47123.3|46935.1|47088.8|46900.8|0
1631678700000|2021-09-15 04:05:00|47132|46943.8|47126.1|46937.9|47142.3|46954.1|47106.4|46918.4|0
1631679000000|2021-09-15 04:10:00|47114.7|46926.7|47065.1|46877.3|47114.7|46926.7|47065.1|46877.3|0
1631679300000|2021-09-15 04:15:00|47064|46876.2|47090.6|46902.6|47114.4|46926.4|47064|46876.2|0
1631679600000|2021-09-15 04:20:00|47095.3|46907.3|47064.6|46876.8|47095.3|46907.3|47060.4|46872.6|0
1631679900000|2021-09-15 04:25:00|47068.2|46880.4|47027.7|46839.9|47068.2|46880.4|47027.7|46839.9|0
1631680200000|2021-09-15 04:30:00|47032.7|46844.9|47082.1|46894.1|47099.7|46911.7|47032.7|46844.9|0
1631680500000|2021-09-15 04:35:00|47081.5|46893.5|47082.7|46894.7|47091|46903|47060.5|46872.7|0
1631680800000|2021-09-15 04:40:00|47084.2|46896.2|47082.7|46894.7|47084.2|46896.2|47068.5|46880.7|0
1631681100000|2021-09-15 04:45:00|47082.8|46894.8|47102.6|46914.6|47102.6|46914.6|47082.8|46894.8|0
1631681400000|2021-09-15 04:50:00|47114.9|46926.9|47116.6|46928.6|47144.4|46956.2|47113.2|46925.2|0
1631681700000|2021-09-15 04:55:00|47109.7|46921.7|47139.5|46951.3|47139.5|46951.3|47109.7|46921.7|0
1631682000000|2021-09-15 05:00:00|47137.1|46948.9|47131.8|46943.6|47156.8|46968.6|47129.5|46941.3|0
1631682300000|2021-09-15 05:05:00|47131.3|46943.1|47095.6|46907.6|47135.7|46947.5|47091.9|46903.9|0
1631682600000|2021-09-15 05:10:00|47098.6|46910.6|47080.4|46892.4|47100|46912|47073.7|46885.7|0
1631682900000|2021-09-15 05:15:00|47092.9|46904.9|47128.5|46940.3|47136.1|46947.9|47090.5|46902.5|0
1631683200000|2021-09-15 05:20:00|47129.2|46941|47096.6|46908.6|47129.2|46941|47087.4|46899.4|0
1631683500000|2021-09-15 05:25:00|47109.1|46921.1|47047.2|46859.4|47109.1|46921.1|47047.2|46859.4|0
1631683800000|2021-09-15 05:30:00|47061|46873.2|47051.6|46863.8|47073.6|46885.6|47051.6|46863.8|0
1631684100000|2021-09-15 05:35:00|47044|46856.2|47074.3|46886.3|47074.3|46886.3|47044|46856.2|0
1631684400000|2021-09-15 05:40:00|47071.6|46883.6|47082.3|46894.3|47091.3|46903.3|47071.6|46883.6|0
1631684700000|2021-09-15 05:45:00|47088.5|46900.5|47055|46867.2|47088.5|46900.5|47044|46856.2|0
1631685000000|2021-09-15 05:50:00|47047.6|46859.8|47042.8|46855|47065.2|46877.4|47030.3|46842.5|0
1631685300000|2021-09-15 05:55:00|47054|46866.2|47027.1|46839.3|47064.3|46876.5|47027.1|46839.3|0
1631751300000|2021-09-16 00:15:00|47075.2|46887.2|46996.4|46808.8|47075.2|46887.2|46996.4|46808.8|0
1631751600000|2021-09-16 00:20:00|47030.9|46843.1|46995.4|46807.8|47031.9|46844.1|46979.1|46791.5|0
1631751900000|2021-09-16 00:25:00|46992.3|46804.7|47002.1|46814.5|47014.5|46826.9|46974.3|46786.7|0
1631752200000|2021-09-16 00:30:00|46992.1|46804.5|46914|46726.8|46992.1|46804.5|46902.7|46715.5|0
1631752500000|2021-09-16 00:35:00|46897.7|46710.5|46943.4|46756|46943.9|46756.5|46894.9|46707.7|0
1631752800000|2021-09-16 00:40:00|46970.9|46783.3|47000.9|46813.3|47000.9|46813.3|46970.9|46783.3|0
1631753100000|2021-09-16 00:45:00|47003.6|46816|47030.6|46842.8|47081.6|46893.6|47003.6|46816|0
1631753400000|2021-09-16 00:50:00|47024.1|46836.3|47030.1|46842.3|47031|46843.2|47002.7|46815.1|0
1631753700000|2021-09-16 00:55:00|47025.2|46837.4|47028.7|46840.9|47044.3|46856.5|47016.5|46828.9|0
1631754000000|2021-09-16 01:00:00|47031.2|46843.4|46988.9|46801.3|47043.1|46855.3|46988.9|46801.3|0
1631754300000|2021-09-16 01:05:00|47064|46876.2|47146.6|46958.4|47177.1|46988.7|47064|46876.2|0
1631754600000|2021-09-16 01:10:00|47178.3|46989.9|47268.7|47080.1|47295|47106.2|47178.3|46989.9|0
1631754900000|2021-09-16 01:15:00|47289.7|47100.9|47323.4|47134.4|47323.4|47134.4|47281.6|47092.8|0
1631755200000|2021-09-16 01:20:00|47312.2|47123.4|47185.1|46996.7|47315.9|47127.1|47185.1|46996.7|0
1631755500000|2021-09-16 01:25:00|47179.7|46991.3|47209.4|47021|47217.5|47029.1|47179.7|46991.3|0
1631755800000|2021-09-16 01:30:00|47199|47010.6|47206.8|47018.4|47231.6|47043|47179.8|46991.4|0
1631756100000|2021-09-16 01:35:00|47191|47002.6|47111.4|46923.4|47191|47002.6|47111.4|46923.4|0
1631756400000|2021-09-16 01:40:00|47099.2|46911.2|47168|46979.8|47191.7|47003.3|47099.2|46911.2|0
1631756700000|2021-09-16 01:45:00|47159.4|46971.2|47200.6|47012.2|47214.3|47025.9|47159.4|46971.2|0
1631757000000|2021-09-16 01:50:00|47204.6|47016.2|47273.2|47084.4|47273.2|47084.4|47194.6|47006.2|0
1631757300000|2021-09-16 01:55:00|47265.7|47077.1|47250.3|47061.7|47285.4|47096.6|47250.3|47061.7|0
1631757600000|2021-09-16 02:00:00|47275.9|47087.1|47214.9|47026.5|47275.9|47087.1|47212.6|47024.2|0
1631757900000|2021-09-16 02:05:00|47217.9|47029.5|47214|47025.6|47233.9|47045.3|47214|47025.6|0
1631758200000|2021-09-16 02:10:00|47214.3|47025.9|47267.1|47078.5|47267.1|47078.5|47210.3|47021.9|0
1631758500000|2021-09-16 02:15:00|47280.7|47091.9|47286.6|47097.8|47286.6|47097.8|47266.1|47077.5|0
1631758800000|2021-09-16 02:20:00|47283.3|47094.5|47273.4|47084.6|47308|47119.2|47273.4|47084.6|0
1631759100000|2021-09-16 02:25:00|47280|47091.2|47270.4|47081.6|47302.9|47114.1|47262.3|47073.7|0
1631759400000|2021-09-16 02:30:00|47273.8|47085|47306.4|47117.6|47323.9|47134.9|47264.1|47075.5|0
1631759700000|2021-09-16 02:35:00|47315.4|47126.6|47308.3|47119.5|47333.3|47144.3|47285|47096.2|0
1631760000000|2021-09-16 02:40:00|47308.4|47119.6|47303.6|47114.8|47319.5|47130.6|47303.6|47114.8|0
1631760300000|2021-09-16 02:45:00|47316.3|47127.5|47366.9|47177.9|47366.9|47177.9|47303.7|47114.9|0
1631760600000|2021-09-16 02:50:00|47374.4|47185.2|47391.7|47202.5|47391.7|47202.5|47354.7|47165.7|0
1631760900000|2021-09-16 02:55:00|47394|47204.8|47362.6|47173.6|47426.6|47237.2|47362.6|47173.6|0
1631761200000|2021-09-16 03:00:00|47364.3|47175.3|47361.2|47172.2|47367.5|47178.5|47345.5|47156.5|0
1631761500000|2021-09-16 03:05:00|47354|47165|47400.8|47211.6|47419.7|47230.4|47354|47165|0
1631761800000|2021-09-16 03:10:00|47409.1|47219.9|47369|47180|47414.6|47225.4|47361.9|47172.9|0
1631762100000|2021-09-16 03:15:00|47367.2|47178.2|47372.6|47183.4|47372.6|47183.4|47337.1|47148.1|0
1631762400000|2021-09-16 03:20:00|47374.1|47184.9|47325.6|47136.6|47374.1|47184.9|47325.6|47136.6|0
1631762700000|2021-09-16 03:25:00|47320.9|47131.9|47336.7|47147.7|47337|47148|47320.9|47131.9|0
1631763000000|2021-09-16 03:30:00|47335.1|47146.1|47314.4|47125.6|47350.5|47161.5|47314.4|47125.6|0
1631763300000|2021-09-16 03:35:00|47325.6|47136.6|47307|47118.2|47325.6|47136.6|47291.3|47102.5|0
1631763600000|2021-09-16 03:40:00|47318.7|47129.9|47323.8|47134.8|47323.8|47134.8|47306.6|47117.8|0
1631763900000|2021-09-16 03:45:00|47315.1|47126.3|47364.9|47175.9|47364.9|47175.9|47315.1|47126.3|0
1631764200000|2021-09-16 03:50:00|47354.8|47165.8|47384.3|47195.1|47387.1|47197.9|47354.8|47165.8|0
1631764500000|2021-09-16 03:55:00|47377.7|47188.5|47400.2|47211|47400.2|47211|47377.5|47188.3|0
1631764800000|2021-09-16 04:00:00|47402.1|47212.9|47392.8|47203.6|47410|47220.8|47387.6|47198.4|0
1631765100000|2021-09-16 04:05:00|47393.9|47204.7|47392.8|47203.6|47393.9|47204.7|47380.9|47191.7|0
1631765400000|2021-09-16 04:10:00|47403.1|47213.9|47377.6|47188.4|47404.6|47215.4|47377.6|47188.4|0
1631765700000|2021-09-16 04:15:00|47362.5|47173.5|47362.5|47173.5|47385|47195.8|47359.6|47170.6|0
1631766000000|2021-09-16 04:20:00|47355.8|47166.8|47359.1|47170.1|47359.1|47170.1|47337.1|47148.1|0
1631766300000|2021-09-16 04:25:00|47357.5|47168.5|47366.1|47177.1|47376.4|47187.2|47345.5|47156.5|0
1631766600000|2021-09-16 04:30:00|47355.5|47166.5|47374.5|47185.3|47407.3|47218.1|47350.7|47161.7|0
1631766900000|2021-09-16 04:35:00|47411.9|47222.7|47412.9|47223.7|47416.8|47227.6|47408.7|47219.5|0
1631767200000|2021-09-16 04:40:00|47397.7|47208.5|47386.6|47197.4|47412|47222.8|47386.6|47197.4|0
1631767500000|2021-09-16 04:45:00|47392.6|47203.4|47425.2|47235.8|47437.3|47247.9|47392.6|47203.4|0
1631767800000|2021-09-16 04:50:00|47424.7|47235.3|47483.6|47294|47483.6|47294|47424.3|47234.9|0
1631768100000|2021-09-16 04:55:00|47481.7|47292.1|47484.8|47295.2|47488|47298.4|47473.8|47284.2|0
1631768400000|2021-09-16 05:00:00|47462.7|47273.3|47475.9|47286.3|47485.4|47295.8|47454.9|47265.5|0
1631768700000|2021-09-16 05:05:00|47474.4|47284.8|47489.1|47299.5|47497.3|47307.7|47443.2|47253.8|0
1631769000000|2021-09-16 05:10:00|47488.5|47298.9|47440.5|47251.1|47488.5|47298.9|47428|47238.6|0
1631769300000|2021-09-16 05:15:00|47439.1|47249.7|47412.2|47223|47439.1|47249.7|47405.7|47216.5|0
1631769600000|2021-09-16 05:20:00|47411.7|47222.5|47406.2|47217|47415.1|47225.9|47400.2|47211|0
1631769900000|2021-09-16 05:25:00|47409.2|47220|47419|47229.8|47421.2|47231.8|47409.2|47220|0
1631770200000|2021-09-16 05:30:00|47415.4|47226.2|47428.9|47239.5|47428.9|47239.5|47413.3|47224.1|0
1631770500000|2021-09-16 05:35:00|47423.9|47234.5|47403.7|47214.5|47442.1|47252.7|47403.7|47214.5|0
1631770800000|2021-09-16 05:40:00|47409.2|47220|47419.5|47230.3|47435.3|47245.9|47409.2|47220|0
1631771100000|2021-09-16 05:45:00|47404.8|47215.6|47409.6|47220.4|47418.8|47229.6|47392.6|47203.4|0
1631771400000|2021-09-16 05:50:00|47406.9|47217.7|47407.9|47218.7|47423.7|47234.3|47393.6|47204.4|0
1631771700000|2021-09-16 05:55:00|47405.6|47216.4|47405.9|47216.7|47413|47223.8|47394.1|47204.9|0
1631837400000|2021-09-17 00:10:00|47540.2|47350.4|47572.1|47382.1|47578.2|47388.2|47528.1|47338.3|0
1631837700000|2021-09-17 00:15:00|47598.2|47408.2|47540.1|47350.3|47598.2|47408.2|47521.1|47331.3|0
1631838000000|2021-09-17 00:20:00|47537.1|47347.3|47548.4|47358.6|47558.8|47369|47462.5|47273.1|0
1631838300000|2021-09-17 00:25:00|47517.5|47327.9|47508.9|47319.3|47517.5|47327.9|47494.9|47305.3|0
1631838600000|2021-09-17 00:30:00|47492.9|47303.3|47527.8|47338|47530.8|47341|47474.1|47284.5|0
1631838900000|2021-09-17 00:35:00|47505.3|47315.7|47460|47270.6|47505.3|47315.7|47460|47270.6|0
1631839200000|2021-09-17 00:40:00|47451.3|47261.9|47456.8|47267.4|47475.5|47285.9|47432|47242.6|0
1631839500000|2021-09-17 00:45:00|47451.6|47262.2|47414.8|47225.6|47452.9|47263.5|47414.8|47225.6|0
1631839800000|2021-09-17 00:50:00|47400.5|47211.3|47389.2|47200|47433.8|47244.4|47385.5|47196.3|0
1631840100000|2021-09-17 00:55:00|47404|47214.8|47433.1|47243.7|47463.6|47274.2|47377.3|47188.1|0
1631840400000|2021-09-17 01:00:00|47434.9|47245.5|47402.7|47213.5|47464.9|47275.5|47402.7|47213.5|0
1631840700000|2021-09-17 01:05:00|47407.2|47218|47441|47251.6|47441|47251.6|47362|47173|0
1631841000000|2021-09-17 01:10:00|47438.3|47248.9|47467.5|47278.1|47471.4|47281.8|47438.3|47248.9|0
1631841300000|2021-09-17 01:15:00|47476.7|47287.1|47450.9|47261.5|47479.3|47289.7|47450.9|47261.5|0
1631841600000|2021-09-17 01:20:00|47437.2|47247.8|47464.1|47274.7|47470.9|47281.3|47437.2|47247.8|0
1631841900000|2021-09-17 01:25:00|47448.3|47258.9|47422.1|47232.7|47450.8|47261.4|47422.1|47232.7|0
1631842200000|2021-09-17 01:30:00|47413.9|47224.7|47323.1|47134.1|47413.9|47224.7|47315.6|47126.8|0
1631842500000|2021-09-17 01:35:00|47319.2|47130.4|47385.5|47196.3|47394.2|47205|47319.2|47130.4|0
1631842800000|2021-09-17 01:40:00|47380.2|47191|47344.1|47155.1|47385.3|47196.1|47344.1|47155.1|0
1631843100000|2021-09-17 01:45:00|47347.6|47158.6|47419.1|47229.9|47434.3|47244.9|47347.6|47158.6|0
1631843400000|2021-09-17 01:50:00|47407.4|47218.2|47425.7|47236.3|47425.7|47236.3|47387.7|47198.5|0
1631843700000|2021-09-17 01:55:00|47437.7|47248.3|47423.5|47234.1|47452.2|47262.8|47407.2|47218|0
1631844000000|2021-09-17 02:00:00|47421.2|47231.8|47437.5|47248.1|47460.9|47271.5|47421.2|47231.8|0
1631844300000|2021-09-17 02:05:00|47425.9|47236.5|47438.8|47249.4|47444.6|47255.2|47425.9|47236.5|0
1631844600000|2021-09-17 02:10:00|47442.2|47252.8|47472|47282.4|47472|47282.4|47442.2|47252.8|0
1631844900000|2021-09-17 02:15:00|47489.9|47300.3|47484.6|47295|47512.8|47323.2|47484.6|47295|0
1631845200000|2021-09-17 02:20:00|47483.3|47293.7|47509.8|47320.2|47543.5|47353.7|47483.3|47293.7|0
1631845500000|2021-09-17 02:25:00|47510.5|47320.9|47523.1|47333.3|47524.1|47334.3|47488.7|47299.1|0
1631845800000|2021-09-17 02:30:00|47535.2|47345.4|47545.2|47355.4|47558.2|47368.4|47529.2|47339.4|0
1631846100000|2021-09-17 02:35:00|47538.6|47348.8|47659.2|47469|47659.2|47469|47538.6|47348.8|0
1631846400000|2021-09-17 02:40:00|47656|47465.8|47627.2|47437|47657.5|47467.3|47627.2|47437|0
1631846700000|2021-09-17 02:45:00|47626.2|47436|47590.1|47400.1|47626.2|47436|47590.1|47400.1|0
1631847000000|2021-09-17 02:50:00|47596.1|47406.1|47581.4|47391.4|47596.1|47406.1|47551.5|47361.7|0
1631847300000|2021-09-17 02:55:00|47577|47387|47563.8|47374|47588.5|47398.5|47532.3|47342.5|0
1631847600000|2021-09-17 03:00:00|47588.8|47398.8|47594.2|47404.2|47599.1|47409.1|47578.3|47388.3|0
1631847900000|2021-09-17 03:05:00|47598.3|47408.3|47601.5|47411.5|47624|47433.8|47596|47406|0
1631848200000|2021-09-17 03:10:00|47596.1|47406.1|47667.2|47477|47667.7|47477.5|47596.1|47406.1|0
1631848500000|2021-09-17 03:15:00|47677.7|47487.3|47657.8|47467.6|47677.7|47487.3|47657.8|47467.6|0
1631848800000|2021-09-17 03:20:00|47657.3|47467.1|47637.6|47447.4|47668.6|47478.4|47631.6|47441.4|0
1631849100000|2021-09-17 03:25:00|47636.8|47446.6|47607.5|47417.5|47636.8|47446.6|47605.8|47415.8|0
1631849400000|2021-09-17 03:30:00|47600.1|47410.1|47589|47399|47615.4|47425.4|47569.4|47379.6|0
1631849700000|2021-09-17 03:35:00|47598.5|47408.5|47590.3|47400.3|47600.1|47410.1|47573.6|47383.6|0
1631850000000|2021-09-17 03:40:00|47592.2|47402.2|47588.7|47398.7|47615.9|47425.9|47584.7|47394.7|0
1631850300000|2021-09-17 03:45:00|47628.1|47437.9|47616.9|47426.9|47628.1|47437.9|47604|47414|0
1631850600000|2021-09-17 03:50:00|47606.4|47416.4|47583.2|47393.2|47626.6|47436.4|47582.4|47392.4|0
1631850900000|2021-09-17 03:55:00|47571.2|47381.2|47573.5|47383.5|47586.3|47396.3|47566.1|47376.3|0
1631851200000|2021-09-17 04:00:00|47578.6|47388.6|47580.8|47390.8|47580.8|47390.8|47569.7|47379.9|0
1631851500000|2021-09-17 04:05:00|47580.5|47390.5|47627.2|47437|47627.2|47437|47580.5|47390.5|0
1631851800000|2021-09-17 04:10:00|47623.2|47433|47608|47418|47623.2|47433|47598.1|47408.1|0
1631852100000|2021-09-17 04:15:00|47599.6|47409.6|47565.1|47375.3|47609.5|47419.5|47558.5|47368.7|0
1631852400000|2021-09-17 04:20:00|47560.3|47370.5|47574.3|47384.3|47579.4|47389.4|47551.9|47362.1|0
1631852700000|2021-09-17 04:25:00|47572.8|47382.8|47567.4|47377.6|47586.4|47396.4|47561.1|47371.3|0
1631853000000|2021-09-17 04:30:00|47569.8|47380|47536|47346.2|47569.8|47380|47536|47346.2|0
1631853300000|2021-09-17 04:35:00|47516.4|47326.8|47475.6|47286|47518.2|47328.6|47469.8|47280.3|0
1631853600000|2021-09-17 04:40:00|47461.6|47272.2|47450.4|47261|47482.6|47293|47439.7|47250.3|0
1631853900000|2021-09-17 04:45:00|47448.7|47259.3|47453.8|47264.4|47466.6|47277.2|47433.7|47244.3|0
1631854200000|2021-09-17 04:50:00|47456.4|47267|47414.8|47225.6|47456.4|47267|47414.8|47225.6|0
1631854500000|2021-09-17 04:55:00|47398.4|47209.2|47364.7|47175.7|47398.4|47209.2|47363.1|47174.1|0
1631854800000|2021-09-17 05:00:00|47359.5|47170.5|47359.8|47170.8|47361.5|47172.5|47336.2|47147.2|0
1631855100000|2021-09-17 05:05:00|47357.6|47168.6|47417.4|47228.2|47417.4|47228.2|47349.3|47160.3|0
1631855400000|2021-09-17 05:10:00|47411.9|47222.7|47476.7|47287.1|47476.7|47287.1|47396.5|47207.3|0
1631855700000|2021-09-17 05:15:00|47486.1|47296.5|47507.3|47317.7|47529.6|47339.8|47482.6|47293|0
1631856000000|2021-09-17 05:20:00|47523.1|47333.3|47520.2|47330.4|47561.5|47371.7|47519.1|47329.5|0
1631856300000|2021-09-17 05:25:00|47529.4|47339.6|47597.1|47407.1|47597.1|47407.1|47529.4|47339.6|0
1631856600000|2021-09-17 05:30:00|47589.1|47399.1|47547.9|47358.1|47589.1|47399.1|47545.7|47355.9|0
1631856900000|2021-09-17 05:35:00|47543.7|47353.9|47573.4|47383.4|47597.6|47407.6|47526.8|47337|0
1631857200000|2021-09-17 05:40:00|47585.4|47395.4|47583|47393|47608.6|47418.6|47583|47393|0
1631857500000|2021-09-17 05:45:00|47594.2|47404.2|47556.3|47366.5|47600.8|47410.8|47556.3|47366.5|0
1631857800000|2021-09-17 05:50:00|47545.4|47355.6|47522|47332.2|47565.2|47375.4|47522|47332.2|0
1631858100000|2021-09-17 05:55:00|47500.9|47311.3|47475.9|47286.3|47507.9|47318.3|47440.6|47251.2|0
1632096600000|2021-09-20 00:10:00|47376.4|47187.2|47214.8|47026.4|47376.4|47187.2|47211.5|47023.1|0
1632096900000|2021-09-20 00:15:00|47240.9|47052.3|47220|47031.4|47246|47057.4|47191.9|47003.5|0
1632097200000|2021-09-20 00:20:00|47192.9|47004.5|47151.3|46963.1|47192.9|47004.5|47147.7|46959.5|0
1632097500000|2021-09-20 00:25:00|47159|46970.8|47324.6|47135.6|47324.6|47135.6|47159|46970.8|0
1632097800000|2021-09-20 00:30:00|47313.5|47124.7|47310.6|47121.8|47317.8|47129|47266|47077.4|0
1632098100000|2021-09-20 00:35:00|47325.5|47136.5|47339.7|47150.7|47339.7|47150.7|47312.6|47123.8|0
1632098400000|2021-09-20 00:40:00|47317.9|47129.1|47304.5|47115.7|47324.8|47135.8|47273.7|47084.9|0
1632098700000|2021-09-20 00:45:00|47297.7|47108.9|47322.9|47133.9|47322.9|47133.9|47296.3|47107.5|0
1632099000000|2021-09-20 00:50:00|47321.2|47132.2|47193.5|47005.1|47321.2|47132.2|47190.4|47002|0
1632099300000|2021-09-20 00:55:00|47190|47001.6|47200.7|47012.3|47200.7|47012.3|47153|46964.8|0
1632099600000|2021-09-20 01:00:00|47215.5|47027.1|47222.8|47034.2|47222.8|47034.2|47170.5|46982.1|0
1632099900000|2021-09-20 01:05:00|47246.3|47057.7|47227|47038.4|47266.9|47078.3|47225.9|47037.3|0
1632100200000|2021-09-20 01:10:00|47230.3|47041.7|47284.9|47096.1|47284.9|47096.1|47214.9|47026.5|0
1632100500000|2021-09-20 01:15:00|47272.3|47083.5|47351|47162|47351|47162|47264.5|47075.9|0
1632100800000|2021-09-20 01:20:00|47355.8|47166.8|47303.5|47114.7|47365.3|47176.3|47302.3|47113.5|0
1632101100000|2021-09-20 01:25:00|47296.5|47107.7|47337.3|47148.3|47337.3|47148.3|47296.5|47107.7|0
1632101400000|2021-09-20 01:30:00|47338.5|47149.5|47300.4|47111.6|47347.9|47158.9|47290.9|47102.1|0
1632101700000|2021-09-20 01:35:00|47326.9|47137.9|47382.9|47193.7|47382.9|47193.7|47320.6|47131.6|0
1632102000000|2021-09-20 01:40:00|47359.4|47170.4|47370.2|47181|47379.5|47190.3|47350.1|47161.1|0
1632102300000|2021-09-20 01:45:00|47353.7|47164.7|47315.9|47127.1|47376.2|47187|47298.1|47109.3|0
1632102600000|2021-09-20 01:50:00|47300.4|47111.6|47353.1|47164.1|47353.1|47164.1|47300.4|47111.6|0
1632102900000|2021-09-20 01:55:00|47345.1|47156.1|47356.9|47167.9|47372.3|47183.1|47326|47137|0
1632103200000|2021-09-20 02:00:00|47367.9|47178.9|47394.8|47205.6|47411.2|47222|47365.1|47176.1|0
1632103500000|2021-09-20 02:05:00|47386.3|47197.1|47418.6|47229.4|47418.6|47229.4|47372.1|47182.9|0
1632103800000|2021-09-20 02:10:00|47437.9|47248.5|47468.9|47279.5|47468.9|47279.5|47433.9|47244.5|0
1632104100000|2021-09-20 02:15:00|47459.3|47269.9|47477|47287.4|47477|47287.4|47428.1|47238.7|0
1632104400000|2021-09-20 02:20:00|47453.7|47264.3|47444.9|47255.5|47469.3|47279.9|47442.7|47253.3|0
1632104700000|2021-09-20 02:25:00|47447.9|47258.5|47472.1|47282.5|47476.9|47287.3|47447.9|47258.5|0
1632105000000|2021-09-20 02:30:00|47481.3|47291.7|47447.7|47258.3|47499.3|47309.7|47447.7|47258.3|0
1632105300000|2021-09-20 02:35:00|47436.3|47246.9|47395.9|47206.7|47436.3|47246.9|47395.9|47206.7|0
1632105600000|2021-09-20 02:40:00|47403.1|47213.9|47382.2|47193|47403.1|47213.9|47352.6|47163.6|0
1632105900000|2021-09-20 02:45:00|47380.3|47191.1|47273.1|47084.3|47381.8|47192.6|47273.1|47084.3|0
1632106200000|2021-09-20 02:50:00|47277.5|47088.7|47256.9|47068.3|47277.5|47088.7|47225.4|47036.8|0
1632106500000|2021-09-20 02:55:00|47243.5|47054.9|47178.2|46989.8|47243.5|47054.9|47178.2|46989.8|0
1632106800000|2021-09-20 03:00:00|47180.2|46991.8|47116.2|46928.2|47197|47008.6|47108.4|46920.4|0
1632107100000|2021-09-20 03:05:00|47109.3|46921.3|47084.1|46896.1|47110.9|46922.9|47054.2|46866.4|0
1632107400000|2021-09-20 03:10:00|47092.6|46904.6|47135.5|46947.3|47135.5|46947.3|47063.8|46876|0
1632107700000|2021-09-20 03:15:00|47117.9|46929.9|47131.9|46943.7|47154.9|46966.7|47114.9|46926.9|0
1632108000000|2021-09-20 03:20:00|47132.1|46943.9|47121.6|46933.4|47132.1|46943.9|47089.1|46901.1|0
1632108300000|2021-09-20 03:25:00|47131.8|46943.6|47128.4|46940.2|47138.4|46950.2|47095.8|46907.8|0
1632108600000|2021-09-20 03:30:00|47107.6|46919.6|47112.3|46924.3|47113.8|46925.8|47079.7|46891.7|0
1632108900000|2021-09-20 03:35:00|47122|46933.8|47118.7|46930.7|47135.4|46947.2|47103.6|46915.6|0
1632109200000|2021-09-20 03:40:00|47112.6|46924.6|47185.9|46997.5|47185.9|46997.5|47112.6|46924.6|0
1632109500000|2021-09-20 03:45:00|47166.6|46978.4|47146.6|46958.4|47190.1|47001.7|47146.6|46958.4|0
1632109800000|2021-09-20 03:50:00|47151|46962.8|47195.4|47007|47195.4|47007|47151|46962.8|0
1632110100000|2021-09-20 03:55:00|47199.2|47010.8|47166.7|46978.5|47202.3|47013.9|47166.7|46978.5|0
1632110400000|2021-09-20 04:00:00|47156.7|46968.5|47171.3|46982.9|47182.4|46994|47156.7|46968.5|0
1632110700000|2021-09-20 04:05:00|47144.1|46955.9|47161.4|46973.2|47161.4|46973.2|47143.3|46955.1|0
1632111000000|2021-09-20 04:10:00|47152.7|46964.5|47128.9|46940.7|47169.4|46981|47126.4|46938.2|0
1632111300000|2021-09-20 04:15:00|47135.9|46947.7|47105.7|46917.7|47144.5|46956.3|47105.7|46917.7|0
1632111600000|2021-09-20 04:20:00|47115.3|46927.3|47079.5|46891.5|47118.3|46930.3|47079.5|46891.5|0
1632111900000|2021-09-20 04:25:00|47083.3|46895.3|47065.9|46878.1|47083.3|46895.3|47046.8|46859|0
1632112200000|2021-09-20 04:30:00|47048|46860.2|46998.2|46810.6|47048|46860.2|46998.2|46810.6|0
1632112500000|2021-09-20 04:35:00|46977.9|46790.3|46967.1|46779.7|46996.5|46808.9|46967.1|46779.7|0
1632112800000|2021-09-20 04:40:00|46979.8|46792.2|47009.8|46822.2|47009.8|46822.2|46958.7|46771.3|0
1632113100000|2021-09-20 04:45:00|47012.3|46824.7|47065.2|46877.4|47065.2|46877.4|47012.3|46824.7|0
1632113400000|2021-09-20 04:50:00|47078.3|46890.3|47124.3|46936.1|47137.3|46949.1|47078.3|46890.3|0
1632113700000|2021-09-20 04:55:00|47137.8|46949.6|47113.3|46925.3|47137.8|46949.6|47106|46918|0
1632114000000|2021-09-20 05:00:00|47116.3|46928.3|47084|46896|47122.3|46934.1|47084|46896|0
1632114300000|2021-09-20 05:05:00|47078.2|46890.2|47060.1|46872.3|47088.7|46900.7|47034.4|46846.6|0
1632114600000|2021-09-20 05:10:00|47062.7|46874.9|47068.2|46880.4|47083.7|46895.7|47057|46869.2|0
1632114900000|2021-09-20 05:15:00|47080.8|46892.8|47106.9|46918.9|47106.9|46918.9|47069.2|46881.2|0
1632115200000|2021-09-20 05:20:00|47090.5|46902.5|47098.3|46910.3|47107.2|46919.2|47088.5|46900.5|0
1632115500000|2021-09-20 05:25:00|47106.5|46918.5|47158|46969.8|47158|46969.8|47106.5|46918.5|0
1632115800000|2021-09-20 05:30:00|47150.7|46962.5|47211.4|47023|47211.4|47023|47150.7|46962.5|0
1632116100000|2021-09-20 05:35:00|47186.3|46997.9|47195.7|47007.3|47242.6|47054|47186.3|46997.9|0
1632116400000|2021-09-20 05:40:00|47179.5|46991.1|47237.5|47048.9|47243.6|47055|47179.5|46991.1|0
1632116700000|2021-09-20 05:45:00|47243.7|47055.1|47254.9|47066.3|47260.4|47071.8|47222|47033.4|0
1632117000000|2021-09-20 05:50:00|47253.8|47065.2|47201.5|47013.1|47260.4|47071.8|47198.8|47010.4|0
1632117300000|2021-09-20 05:55:00|47207.1|47018.7|47201.5|47013.1|47207.1|47018.7|47161.4|46973.2|0
1632183000000|2021-09-21 00:10:00|46879.1|46691.9|46917.3|46730.1|46919.4|46732|46840.7|46653.7|0
1632183300000|2021-09-21 00:15:00|46897.9|46710.7|46920.4|46733|46920.4|46733|46850.7|46663.7|0
1632183600000|2021-09-21 00:20:00|46906.5|46719.3|47004.8|46817.2|47004.8|46817.2|46906.5|46719.3|0
1632183900000|2021-09-21 00:25:00|46997.8|46810.2|47022.8|46835|47022.8|46835|46958.1|46770.7|0
1632184200000|2021-09-21 00:30:00|47025.9|46838.1|46987.4|46799.8|47033.6|46845.8|46987.4|46799.8|0
1632184500000|2021-09-21 00:35:00|47016.5|46828.9|47024.3|46836.5|47050.8|46863|47016.5|46828.9|0
1632184800000|2021-09-21 00:40:00|47003.3|46815.7|46992.3|46804.7|47003.3|46815.7|46952.5|46765.1|0
1632185100000|2021-09-21 00:45:00|47013.1|46825.5|47005.8|46818.2|47013.1|46825.5|46966.9|46779.5|0
1632185400000|2021-09-21 00:50:00|47027.6|46839.8|46890|46702.8|47027.6|46839.8|46890|46702.8|0
1632185700000|2021-09-21 00:55:00|46874.8|46687.6|46906.7|46719.5|46923.9|46736.5|46859.3|46672.3|0
1632186000000|2021-09-21 01:00:00|46917.2|46730|46915.8|46728.6|46917.2|46730|46869.8|46682.6|0
1632186300000|2021-09-21 01:05:00|46917.7|46730.5|46962.8|46775.4|46962.8|46775.4|46894|46706.8|0
1632186600000|2021-09-21 01:10:00|46966.5|46779.1|46949.3|46761.9|46966.5|46779.1|46912.4|46725.2|0
1632186900000|2021-09-21 01:15:00|46951.8|46764.4|46967.5|46780.1|46971.6|46784|46946.8|46759.4|0
1632187200000|2021-09-21 01:20:00|46979.3|46791.7|47017|46829.4|47024.6|46836.8|46978.3|46790.7|0
1632187500000|2021-09-21 01:25:00|47031.8|46844|47015.5|46827.9|47061.2|46873.4|46994.1|46806.5|0
1632187800000|2021-09-21 01:30:00|47009.5|46821.9|47009.8|46822.2|47016.7|46829.1|46971.5|46783.9|0
1632188100000|2021-09-21 01:35:00|47029.7|46841.9|47134|46945.8|47151.4|46963.2|47029.7|46841.9|0
1632188400000|2021-09-21 01:40:00|47115.1|46927.1|47121.2|46933|47138.9|46950.7|47115.1|46927.1|0
1632188700000|2021-09-21 01:45:00|47120.2|46932|47122.8|46934.6|47127.4|46939.2|47091.6|46903.6|0
1632189000000|2021-09-21 01:50:00|47137.7|46949.5|47139|46950.8|47141.3|46953.1|47111.9|46923.9|0
1632189300000|2021-09-21 01:55:00|47139.6|46951.4|47176.7|46988.3|47176.7|46988.3|47139.6|46951.4|0
1632189600000|2021-09-21 02:00:00|47173.6|46985.2|47182.7|46994.3|47194.8|47006.4|47165.7|46977.5|0
1632189900000|2021-09-21 02:05:00|47187.5|46999.1|47204.4|47016|47211.5|47023.1|47183.4|46995|0
1632190200000|2021-09-21 02:10:00|47199.1|47010.7|47232|47043.4|47255|47066.4|47199.1|47010.7|0
1632190500000|2021-09-21 02:15:00|47254.6|47066|47226|47037.4|47254.6|47066|47226|47037.4|0
1632190800000|2021-09-21 02:20:00|47220.8|47032.2|47223.2|47034.6|47240.5|47051.9|47217|47028.6|0
1632191100000|2021-09-21 02:25:00|47217.7|47029.3|47244.9|47056.3|47249.8|47061.2|47212.1|47023.7|0
1632191400000|2021-09-21 02:30:00|47243.8|47055.2|47222|47033.4|47243.8|47055.2|47218|47029.6|0
1632191700000|2021-09-21 02:35:00|47227.1|47038.5|47222.9|47034.3|47227.2|47038.6|47214.7|47026.3|0
1632192000000|2021-09-21 02:40:00|47248.3|47059.7|47275.1|47086.3|47278.7|47089.9|47240.4|47051.8|0
1632192300000|2021-09-21 02:45:00|47274.7|47085.9|47328.2|47139.2|47330.6|47141.6|47274.7|47085.9|0
1632192600000|2021-09-21 02:50:00|47325.8|47136.8|47341.1|47152.1|47349.3|47160.3|47325.8|47136.8|0
1632192900000|2021-09-21 02:55:00|47334.1|47145.1|47409.3|47220.1|47409.3|47220.1|47334.1|47145.1|0
1632193200000|2021-09-21 03:00:00|47399.8|47210.6|47368|47179|47399.8|47210.6|47362|47173|0
1632193500000|2021-09-21 03:05:00|47366.5|47177.5|47339.6|47150.6|47372.8|47183.6|47339.6|47150.6|0
1632193800000|2021-09-21 03:10:00|47342.5|47153.5|47360.2|47171.2|47366.1|47177.1|47334.3|47145.3|0
1632194100000|2021-09-21 03:15:00|47359.4|47170.4|47315.1|47126.3|47371.3|47182.1|47315.1|47126.3|0
1632194400000|2021-09-21 03:20:00|47309.4|47120.6|47342.5|47153.5|47342.5|47153.5|47303.4|47114.6|0
1632194700000|2021-09-21 03:25:00|47350.2|47161.2|47314.6|47125.8|47350.2|47161.2|47312.6|47123.8|0
1632195000000|2021-09-21 03:30:00|47310.9|47122.1|47319.9|47130.9|47327.5|47138.5|47310.9|47122.1|0
1632195300000|2021-09-21 03:35:00|47323.7|47134.7|47332.5|47143.5|47336.7|47147.7|47323.7|47134.7|0
1632195600000|2021-09-21 03:40:00|47335.1|47146.1|47309.1|47120.3|47335.1|47146.1|47309.1|47120.3|0
1632195900000|2021-09-21 03:45:00|47308.7|47119.9|47329.8|47140.8|47342.2|47153.2|47308.7|47119.9|0
1632196200000|2021-09-21 03:50:00|47329.5|47140.5|47328|47139|47337.8|47148.8|47318.7|47129.9|0
1632196500000|2021-09-21 03:55:00|47316.2|47127.4|47323|47134|47333.7|47144.7|47316.2|47127.4|0
1632196800000|2021-09-21 04:00:00|47324.9|47135.9|47310.4|47121.6|47332.4|47143.4|47310.4|47121.6|0
1632197100000|2021-09-21 04:05:00|47304.7|47115.9|47336.6|47147.6|47336.6|47147.6|47300.5|47111.7|0
1632197400000|2021-09-21 04:10:00|47332.8|47143.8|47345.2|47156.2|47347.7|47158.7|47330.4|47141.4|0
1632197700000|2021-09-21 04:15:00|47349.2|47160.2|47395.8|47206.6|47395.8|47206.6|47346.3|47157.3|0
1632198000000|2021-09-21 04:20:00|47404.1|47214.9|47471.8|47282.2|47471.8|47282.2|47402.5|47213.3|0
1632198300000|2021-09-21 04:25:00|47472.1|47282.5|47502.5|47312.9|47502.5|47312.9|47454.7|47265.3|0
1632198600000|2021-09-21 04:30:00|47513.1|47323.5|47504.9|47315.3|47528.1|47338.3|47504.9|47315.3|0
1632198900000|2021-09-21 04:35:00|47510|47320.4|47497|47307.4|47542.5|47352.7|47496.4|47306.8|0
1632199200000|2021-09-21 04:40:00|47493.9|47304.3|47459.8|47270.4|47493.9|47304.3|47457.6|47268.2|0
1632199500000|2021-09-21 04:45:00|47450.7|47261.3|47368.5|47179.5|47452.7|47263.3|47368.5|47179.5|0
1632199800000|2021-09-21 04:50:00|47391.2|47202|47425.1|47235.7|47447.9|47258.5|47390.4|47201.2|0
1632200100000|2021-09-21 04:55:00|47421.4|47232|47415.4|47226.2|47445.3|47255.9|47415.4|47226.2|0
1632200400000|2021-09-21 05:00:00|47416|47226.8|47429.2|47239.8|47429.2|47239.8|47404.5|47215.3|0
1632200700000|2021-09-21 05:05:00|47445.2|47255.8|47397.9|47208.7|47445.2|47255.8|47387.1|47197.9|0
1632201000000|2021-09-21 05:10:00|47424.2|47234.8|47411.9|47222.7|47436.8|47247.4|47411.1|47221.9|0
1632201300000|2021-09-21 05:15:00|47404.4|47215.2|47351.1|47162.1|47404.4|47215.2|47351.1|47162.1|0
1632201600000|2021-09-21 05:20:00|47353.4|47164.4|47374|47184.8|47402.6|47213.4|47353.4|47164.4|0
1632201900000|2021-09-21 05:25:00|47367.6|47178.6|47494.6|47305|47494.6|47305|47367.6|47178.6|0
1632202200000|2021-09-21 05:30:00|47500.2|47310.6|47513.2|47323.6|47513.2|47323.6|47481.2|47291.6|0
1632202500000|2021-09-21 05:35:00|47515.2|47325.6|47610.4|47420.4|47610.4|47420.4|47515.2|47325.6|0
1632202800000|2021-09-21 05:40:00|47611.5|47421.5|47632.6|47442.4|47632.6|47442.4|47594.6|47404.6|0
1632203100000|2021-09-21 05:45:00|47644.7|47454.5|47591|47401|47651|47460.8|47586.7|47396.7|0
1632203400000|2021-09-21 05:50:00|47580.3|47390.3|47430.4|47241|47580.3|47390.3|47430.4|47241|0
1632203700000|2021-09-21 05:55:00|47427|47237.6|47448.7|47259.3|47505.5|47315.9|47418.9|47229.7|0
1632269400000|2021-09-22 00:10:00|47593.2|47403.2|47685.3|47494.9|47685.3|47494.9|47593.2|47403.2|0
1632269700000|2021-09-22 00:15:00|47714.1|47523.7|47692.5|47502.1|47714.1|47523.7|47667.1|47476.9|0
1632270000000|2021-09-22 00:20:00|47686.5|47496.1|47620.5|47430.3|47718.5|47528.1|47620.5|47430.3|0
1632270300000|2021-09-22 00:25:00|47622|47431.8|47649.5|47459.3|47671.9|47481.5|47622|47431.8|0
1632270600000|2021-09-22 00:30:00|47657.4|47467.2|47659.3|47469.1|47672|47481.6|47646.4|47456.2|0
1632270900000|2021-09-22 00:35:00|47670.9|47480.5|47671.9|47481.5|47673.1|47482.7|47646.3|47456.1|0
1632271200000|2021-09-22 00:40:00|47679.2|47488.8|47610.1|47420.1|47679.2|47488.8|47610.1|47420.1|0
1632271500000|2021-09-22 00:45:00|47601.3|47411.3|47627.5|47437.3|47648.3|47458.1|47601.3|47411.3|0
1632271800000|2021-09-22 00:50:00|47613.4|47423.4|47629.6|47439.4|47633.2|47443|47607.4|47417.4|0
1632272100000|2021-09-22 00:55:00|47604.2|47414.2|47607.5|47417.5|47618.5|47428.5|47594.2|47404.2|0
1632272400000|2021-09-22 01:00:00|47604.1|47414.1|47598.9|47408.9|47626.9|47436.7|47574.5|47384.5|0
1632272700000|2021-09-22 01:05:00|47593.9|47403.9|47617.6|47427.6|47649.1|47458.9|47593.9|47403.9|0
1632273000000|2021-09-22 01:10:00|47646.4|47456.2|47695.2|47504.8|47698.4|47508|47646.4|47456.2|0
1632273300000|2021-09-22 01:15:00|47691.6|47501.2|47709.3|47518.9|47710.5|47520.1|47679|47488.6|0
1632273600000|2021-09-22 01:20:00|47691.8|47501.4|47633.7|47443.5|47691.8|47501.4|47631.2|47441|0
1632273900000|2021-09-22 01:25:00|47644.2|47454|47634|47443.8|47647.3|47457.1|47616.1|47426.1|0
1632274200000|2021-09-22 01:30:00|47626.1|47435.9|47647.6|47457.4|47672.6|47482.2|47626.1|47435.9|0
1632274500000|2021-09-22 01:35:00|47658.7|47468.5|47698.9|47508.5|47698.9|47508.5|47658.7|47468.5|0
1632274800000|2021-09-22 01:40:00|47705.3|47514.9|47685.1|47494.7|47730|47539.4|47662.6|47472.4|0
1632275100000|2021-09-22 01:45:00|47704.2|47513.8|47687.1|47496.7|47713.3|47522.9|47677.5|47487.1|0
1632275400000|2021-09-22 01:50:00|47672.6|47482.2|47637.7|47447.5|47675.8|47485.4|47633.2|47443|0
1632275700000|2021-09-22 01:55:00|47633.5|47443.3|47656.2|47466|47656.2|47466|47612.8|47422.8|0
1632276000000|2021-09-22 02:00:00|47661.4|47471.2|47650.5|47460.3|47682.3|47491.9|47640.3|47450.1|0
1632276300000|2021-09-22 02:05:00|47644.6|47454.4|47642.9|47452.7|47653.7|47463.5|47623.2|47433|0
1632276600000|2021-09-22 02:10:00|47640.1|47449.9|47674.5|47484.1|47679|47488.6|47638.1|47447.9|0
1632276900000|2021-09-22 02:15:00|47675.1|47484.7|47698.1|47507.7|47698.1|47507.7|47657.1|47466.9|0
1632277200000|2021-09-22 02:20:00|47709.3|47518.9|47661.8|47471.6|47714.4|47524|47650|47459.8|0
1632277500000|2021-09-22 02:25:00|47675|47484.6|47696.1|47505.7|47700.8|47510.4|47675|47484.6|0
1632277800000|2021-09-22 02:30:00|47703.6|47513.2|47680.1|47489.7|47703.6|47513.2|47679.7|47489.3|0
1632278100000|2021-09-22 02:35:00|47685.3|47494.9|47669|47478.8|47685.3|47494.9|47648.6|47458.4|0
1632278400000|2021-09-22 02:40:00|47669.4|47479.2|47695.4|47505|47695.4|47505|47666.2|47476|0
1632278700000|2021-09-22 02:45:00|47702.3|47511.9|47702.4|47512|47713|47522.6|47702.3|47511.9|0
1632279000000|2021-09-22 02:50:00|47703.8|47513.4|47686.8|47496.4|47703.8|47513.4|47682.6|47492.2|0
1632279300000|2021-09-22 02:55:00|47681.1|47490.7|47688.3|47497.9|47702.6|47512.2|47677.5|47487.1|0
1632279600000|2021-09-22 03:00:00|47684.5|47494.1|47718.4|47528|47723.2|47532.6|47684.5|47494.1|0
1632279900000|2021-09-22 03:05:00|47718.6|47528.2|47754.9|47564.3|47758.9|47568.3|47718.6|47528.2|0
1632280200000|2021-09-22 03:10:00|47752.1|47561.5|47749.8|47559.2|47755.3|47564.7|47739|47548.4|0
1632280500000|2021-09-22 03:15:00|47747.4|47556.8|47753.4|47562.8|47753.7|47563.1|47739|47548.4|0
1632280800000|2021-09-22 03:20:00|47753|47562.4|47758.6|47568|47759.4|47568.8|47736.3|47545.7|0
1632281100000|2021-09-22 03:25:00|47764.3|47573.7|47774.6|47583.8|47774.6|47583.8|47758.1|47567.5|0
1632281400000|2021-09-22 03:30:00|47776.3|47585.5|47780.3|47589.5|47780.3|47589.5|47769.8|47579.2|0
1632281700000|2021-09-22 03:35:00|47780.7|47589.9|47798|47607.2|47799.4|47608.6|47780.7|47589.9|0
1632282000000|2021-09-22 03:40:00|47801.1|47610.3|47838.3|47647.3|47838.3|47647.3|47799.7|47608.9|0
1632282300000|2021-09-22 03:45:00|47837.4|47646.4|47827.4|47636.4|47848|47657|47827.4|47636.4|0
1632282600000|2021-09-22 03:50:00|47821.7|47630.7|47848.1|47657.1|47861.7|47670.7|47814.6|47623.8|0
1632282900000|2021-09-22 03:55:00|47841.4|47650.4|47784.7|47593.9|47841.4|47650.4|47781.9|47591.1|0
1632283200000|2021-09-22 04:00:00|47785.5|47594.7|47840.9|47649.9|47840.9|47649.9|47781.9|47591.1|0
1632283500000|2021-09-22 04:05:00|47848.3|47657.3|47848.9|47657.9|47850.6|47659.6|47819.5|47628.7|0
1632283800000|2021-09-22 04:10:00|47849.4|47658.4|47824.9|47633.9|47850.4|47659.4|47824.9|47633.9|0
1632284100000|2021-09-22 04:15:00|47794.5|47603.7|47761.7|47571.1|47794.5|47603.7|47761.7|47571.1|0
1632284400000|2021-09-22 04:20:00|47761.5|47570.9|47776.6|47585.8|47806.5|47615.7|47761.5|47570.9|0
1632284700000|2021-09-22 04:25:00|47770.1|47579.5|47760.2|47569.6|47771.4|47580.6|47751.3|47560.7|0
1632285000000|2021-09-22 04:30:00|47757.9|47567.3|47760.7|47570.1|47771.5|47580.7|47757.1|47566.5|0
1632285300000|2021-09-22 04:35:00|47759.3|47568.7|47755.6|47565|47769|47578.4|47755.6|47565|0
1632285600000|2021-09-22 04:40:00|47751.1|47560.5|47728.9|47538.3|47751.1|47560.5|47717.6|47527.2|0
1632285900000|2021-09-22 04:45:00|47715.2|47524.8|47771|47580.2|47771|47580.2|47715.2|47524.8|0
1632286200000|2021-09-22 04:50:00|47768.9|47578.3|47764.6|47574|47768.9|47578.3|47753.6|47563|0
1632286500000|2021-09-22 04:55:00|47763.9|47573.3|47760.6|47570|47768.5|47577.9|47756.6|47566|0
1632286800000|2021-09-22 05:00:00|47758.3|47567.7|47767.9|47577.3|47767.9|47577.3|47735.1|47544.5|0
1632287100000|2021-09-22 05:05:00|47776.1|47585.3|47766.5|47575.9|47777.8|47587|47741.1|47550.5|0
1632287400000|2021-09-22 05:10:00|47776.2|47585.4|47764.5|47573.9|47777.8|47587|47760.6|47570|0
1632287700000|2021-09-22 05:15:00|47763.5|47572.9|47800.8|47610|47800.8|47610|47763.5|47572.9|0
1632288000000|2021-09-22 05:20:00|47830|47639|47841.3|47650.3|47841.3|47650.3|47830|47639|0
1632288300000|2021-09-22 05:25:00|47846.3|47655.3|47866.9|47675.9|47881.6|47690.4|47840|47649|0
1632288600000|2021-09-22 05:30:00|47863.2|47672.2|47892.1|47700.9|47904.6|47713.4|47854.6|47663.6|0
1632288900000|2021-09-22 05:35:00|47890.7|47699.5|47858.2|47667.2|47890.7|47699.5|47854.8|47663.8|0
1632289200000|2021-09-22 05:40:00|47852.6|47661.6|47817.3|47626.5|47852.6|47661.6|47811.8|47621|0
1632289500000|2021-09-22 05:45:00|47804.2|47613.4|47779.3|47588.5|47804.2|47613.4|47770|47579.4|0
1632289800000|2021-09-22 05:50:00|47772.3|47581.5|47728.6|47538|47774.2|47583.4|47728.6|47538|0
1632290100000|2021-09-22 05:55:00|47736.3|47545.7|47730.2|47539.6|47736.3|47545.7|47688.1|47497.7|0
1632355800000|2021-09-23 00:10:00|47661|47470.8|47636.9|47446.7|47710.7|47520.3|47636.9|47446.7|0
1632356100000|2021-09-23 00:15:00|47623.3|47433.1|47608.9|47418.9|47639.5|47449.3|47608.9|47418.9|0
1632356400000|2021-09-23 00:20:00|47611.2|47421.2|47661.5|47471.3|47711.8|47521.4|47611.2|47421.2|0
1632356700000|2021-09-23 00:25:00|47659.6|47469.4|47701.8|47511.4|47711.8|47521.4|47659.6|47469.4|0
1632357000000|2021-09-23 00:30:00|47696|47505.6|47690.3|47499.9|47709.1|47518.7|47676.7|47486.3|0
1632357300000|2021-09-23 00:35:00|47688.3|47497.9|47649.6|47459.4|47705.7|47515.3|47649.6|47459.4|0
1632357600000|2021-09-23 00:40:00|47651.6|47461.4|47644.5|47454.3|47654.8|47464.6|47639.4|47449.2|0
1632357900000|2021-09-23 00:45:00|47649.7|47459.5|47651|47460.8|47672.7|47482.3|47648.4|47458.2|0
1632358200000|2021-09-23 00:50:00|47649.1|47458.9|47658.5|47468.3|47658.5|47468.3|47639.4|47449.2|0
1632358500000|2021-09-23 00:55:00|47657.9|47467.7|47658.8|47468.6|47676.4|47486|47644.3|47454.1|0
1632358800000|2021-09-23 01:00:00|47669.4|47479.2|47649.3|47459.1|47690.4|47500|47649.3|47459.1|0
1632359100000|2021-09-23 01:05:00|47640.6|47450.4|47691.6|47501.2|47691.6|47501.2|47640.6|47450.4|0
1632359400000|2021-09-23 01:10:00|47688.2|47497.8|47655|47464.8|47688.2|47497.8|47647.3|47457.1|0
1632359700000|2021-09-23 01:15:00|47654.6|47464.4|47666.9|47476.7|47675.7|47485.3|47654.6|47464.4|0
1632360000000|2021-09-23 01:20:00|47671.2|47480.8|47650.1|47459.9|47671.2|47480.8|47648.2|47458|0
1632360300000|2021-09-23 01:25:00|47654.2|47464|47654.5|47464.3|47671.9|47481.5|47654.2|47464|0
1632360600000|2021-09-23 01:30:00|47658.1|47467.9|47674.5|47484.1|47674.5|47484.1|47648.5|47458.3|0
1632360900000|2021-09-23 01:35:00|47662.3|47472.1|47640|47449.8|47665.7|47475.5|47640|47449.8|0
1632361200000|2021-09-23 01:40:00|47640.2|47450|47630.6|47440.4|47645.3|47455.1|47630.6|47440.4|0
1632361500000|2021-09-23 01:45:00|47630.9|47440.7|47653|47462.8|47656.3|47466.1|47627.2|47437|0
1632361800000|2021-09-23 01:50:00|47638.6|47448.4|47634.7|47444.5|47652|47461.8|47626.8|47436.6|0
1632362100000|2021-09-23 01:55:00|47638.3|47448.1|47638.7|47448.5|47638.7|47448.5|47624.1|47433.9|0
1632362400000|2021-09-23 02:00:00|47643.4|47453.2|47662.3|47472.1|47664.2|47474|47636.9|47446.7|0
1632362700000|2021-09-23 02:05:00|47663.7|47473.5|47648|47457.8|47666.1|47475.9|47648|47457.8|0
1632363000000|2021-09-23 02:10:00|47652.2|47462|47664.8|47474.6|47666.1|47475.9|47652.1|47461.9|0
1632363300000|2021-09-23 02:15:00|47671.4|47481|47645|47454.8|47675.4|47485|47645|47454.8|0
1632363600000|2021-09-23 02:20:00|47638.4|47448.2|47649.7|47459.5|47649.7|47459.5|47627|47436.8|0
1632363900000|2021-09-23 02:25:00|47645.6|47455.4|47653.1|47462.9|47653.1|47462.9|47626.3|47436.1|0
1632364200000|2021-09-23 02:30:00|47658|47467.8|47641.5|47451.3|47659.3|47469.1|47640|47449.8|0
1632364500000|2021-09-23 02:35:00|47639|47448.8|47630.3|47440.1|47642.6|47452.4|47630.3|47440.1|0
1632364800000|2021-09-23 02:40:00|47628.4|47438.2|47656.3|47466.1|47656.4|47466.2|47628.4|47438.2|0
1632365100000|2021-09-23 02:45:00|47663.5|47473.3|47675.4|47485|47691.8|47501.4|47663.5|47473.3|0
1632365400000|2021-09-23 02:50:00|47680.5|47490.1|47697.2|47506.8|47705.7|47515.3|47671.7|47481.3|0
1632365700000|2021-09-23 02:55:00|47704.3|47513.9|47767.6|47577|47772|47581.2|47704.3|47513.9|0
1632366000000|2021-09-23 03:00:00|47743.3|47552.7|47823.2|47632.2|47823.2|47632.2|47743.3|47552.7|0
1632366300000|2021-09-23 03:05:00|47813.8|47623|47837.6|47646.6|47839.8|47648.8|47809.4|47618.6|0
1632366600000|2021-09-23 03:10:00|47830.7|47639.7|47822.3|47631.3|47830.7|47639.7|47814.9|47624.1|0
1632366900000|2021-09-23 03:15:00|47819.1|47628.3|47791.4|47600.6|47819.1|47628.3|47781.6|47590.8|0
1632367200000|2021-09-23 03:20:00|47772.6|47581.8|47785.2|47594.4|47805.5|47614.7|47767.5|47576.9|0
1632367500000|2021-09-23 03:25:00|47782.4|47591.6|47768.7|47578.1|47787.5|47596.7|47764.3|47573.7|0
1632367800000|2021-09-23 03:30:00|47775.5|47584.7|47767.6|47577|47789.2|47598.4|47767.6|47577|0
1632368100000|2021-09-23 03:35:00|47768.8|47578.2|47756.3|47565.7|47770.4|47579.7|47756.3|47565.7|0
1632368400000|2021-09-23 03:40:00|47750.3|47559.7|47718.2|47527.8|47750.3|47559.7|47715.7|47525.3|0
1632368700000|2021-09-23 03:45:00|47714.1|47523.7|47730.6|47540|47730.6|47540|47714.1|47523.7|0
1632369000000|2021-09-23 03:50:00|47734.1|47543.5|47717.7|47527.3|47736.4|47545.8|47713.5|47523.1|0
1632369300000|2021-09-23 03:55:00|47725.1|47534.5|47726.2|47535.6|47740.7|47550.1|47725.1|47534.5|0
1632369600000|2021-09-23 04:00:00|47725.4|47534.8|47718.7|47528.3|47733.9|47543.3|47714.8|47524.4|0
1632369900000|2021-09-23 04:05:00|47726.2|47535.6|47721.4|47530.8|47726.2|47535.6|47715|47524.6|0
1632370200000|2021-09-23 04:10:00|47718.9|47528.5|47726.6|47536|47731.6|47541|47718.9|47528.5|0
1632370500000|2021-09-23 04:15:00|47729.7|47539.1|47750.6|47560|47753.1|47562.5|47729.7|47539.1|0
1632370800000|2021-09-23 04:20:00|47748.1|47557.5|47736.8|47546.2|47761.7|47571.1|47736.8|47546.2|0
1632371100000|2021-09-23 04:25:00|47738.4|47547.8|47732.3|47541.7|47738.4|47547.8|47728|47537.4|0
1632371400000|2021-09-23 04:30:00|47738.4|47547.8|47741.3|47550.7|47742.2|47551.6|47733.2|47542.6|0
1632371700000|2021-09-23 04:35:00|47739.1|47548.5|47749.2|47558.6|47749.2|47558.6|47739.1|47548.5|0
1632372000000|2021-09-23 04:40:00|47740|47549.4|47745.6|47555|47745.6|47555|47730.7|47540.1|0
1632372300000|2021-09-23 04:45:00|47742.4|47551.8|47772|47581.2|47779.7|47588.9|47742.4|47551.8|0
1632372600000|2021-09-23 04:50:00|47775.6|47584.8|47779.2|47588.4|47783.2|47592.4|47769.7|47579.1|0
1632372900000|2021-09-23 04:55:00|47776.6|47585.8|47775.2|47584.4|47778.7|47587.9|47755.7|47565.1|0
1632373200000|2021-09-23 05:00:00|47778.1|47587.3|47775.9|47585.1|47780.7|47589.9|47767.6|47577|0
1632373500000|2021-09-23 05:05:00|47780.3|47589.5|47784.2|47593.4|47786.2|47595.4|47770.6|47579.8|0
1632373800000|2021-09-23 05:10:00|47770.5|47579.7|47766.7|47576.1|47779.9|47589.1|47766.7|47576.1|0
1632374100000|2021-09-23 05:15:00|47762.7|47572.1|47778.1|47587.3|47779.5|47588.7|47747.2|47556.6|0
1632374400000|2021-09-23 05:20:00|47779.2|47588.4|47773|47582.2|47780.4|47589.6|47766.9|47576.3|0
1632374700000|2021-09-23 05:25:00|47780.5|47589.7|47824.6|47633.6|47827.8|47636.8|47780.5|47589.7|0
1632375000000|2021-09-23 05:30:00|47814.7|47623.9|47811.9|47621.1|47822.4|47631.4|47805.1|47614.3|0
1632375300000|2021-09-23 05:35:00|47809|47618.2|47861.3|47670.3|47861.3|47670.3|47804.7|47613.9|0
1632375600000|2021-09-23 05:40:00|47857.7|47666.7|47840.1|47649.1|47876.4|47685.2|47840.1|47649.1|0
1632375900000|2021-09-23 05:45:00|47839|47648|47839.5|47648.5|47846|47655|47834.6|47643.6|0
1632376200000|2021-09-23 05:50:00|47836.8|47645.8|47833|47642|47841.1|47650.1|47824.7|47633.7|0
1632376500000|2021-09-23 05:55:00|47839.9|47648.9|47866.7|47675.7|47877.8|47686.6|47839.9|47648.9|0
1632442200000|2021-09-24 00:10:00|47480.7|47291.1|47470.4|47280.8|47518.5|47328.9|47433.4|47244|0
1632442500000|2021-09-24 00:15:00|47457.5|47268.1|47440.8|47251.4|47485.1|47295.5|47440.8|47251.4|0
1632442800000|2021-09-24 00:20:00|47431.6|47242.2|47393.6|47204.4|47434.6|47245.2|47374.8|47185.6|0
1632443100000|2021-09-24 00:25:00|47424|47234.6|47446|47256.6|47446|47256.6|47417.4|47228.2|0
1632443400000|2021-09-24 00:30:00|47436.6|47247.2|47478.8|47289.2|47478.8|47289.2|47399.9|47210.7|0
1632443700000|2021-09-24 00:35:00|47477.1|47287.5|47485.4|47295.8|47517.8|47328.2|47456.3|47266.9|0
1632444000000|2021-09-24 00:40:00|47484.5|47294.9|47438.5|47249.1|47484.9|47295.3|47438.5|47249.1|0
1632444300000|2021-09-24 00:45:00|47434|47244.6|47521|47331.2|47521|47331.2|47432.1|47242.7|0
1632444600000|2021-09-24 00:50:00|47496.6|47307|47496.4|47306.8|47496.6|47307|47465.7|47276.3|0
1632444900000|2021-09-24 00:55:00|47502|47312.4|47472.1|47282.5|47527.9|47338.1|47471.5|47281.9|0
1632445200000|2021-09-24 01:00:00|47469.2|47279.8|47485|47295.4|47485|47295.4|47464.1|47274.7|0
1632445500000|2021-09-24 01:05:00|47490.2|47300.6|47458.6|47269.2|47490.2|47300.6|47449|47259.6|0
1632445800000|2021-09-24 01:10:00|47453.8|47264.4|47485.7|47296.1|47485.7|47296.1|47437.9|47248.5|0
1632446100000|2021-09-24 01:15:00|47494.8|47305.2|47450.9|47261.5|47500.9|47311.3|47426.2|47236.8|0
1632446400000|2021-09-24 01:20:00|47446.3|47256.9|47445.7|47256.3|47453.5|47264.1|47427.7|47238.3|0
1632446700000|2021-09-24 01:25:00|47434.6|47245.2|47437.9|47248.5|47455.5|47266.1|47420.2|47230.8|0
1632447000000|2021-09-24 01:30:00|47429.2|47239.8|47404.9|47215.7|47434.1|47244.7|47401.9|47212.7|0
1632447300000|2021-09-24 01:35:00|47405.2|47216|47421|47231.6|47421|47231.6|47382.4|47193.2|0
1632447600000|2021-09-24 01:40:00|47427.1|47237.7|47413.4|47224.2|47427.1|47237.7|47407.7|47218.5|0
1632447900000|2021-09-24 01:45:00|47421.2|47231.8|47407.9|47218.7|47427.5|47238.1|47407.9|47218.7|0
1632448200000|2021-09-24 01:50:00|47391.2|47202|47411.7|47222.5|47411.7|47222.5|47380.5|47191.3|0
1632448500000|2021-09-24 01:55:00|47408.2|47219|47350.3|47161.3|47413.2|47224|47350.3|47161.3|0
1632448800000|2021-09-24 02:00:00|47347|47158|47351.6|47162.6|47359.4|47170.4|47344.3|47155.3|0
1632449100000|2021-09-24 02:05:00|47359.5|47170.5|47400.7|47211.5|47400.7|47211.5|47355.6|47166.6|0
1632449400000|2021-09-24 02:10:00|47403.7|47214.5|47401.8|47212.6|47417.1|47227.9|47399.9|47210.7|0
1632449700000|2021-09-24 02:15:00|47410.7|47221.5|47394.6|47205.4|47424.6|47235.2|47394.6|47205.4|0
1632450000000|2021-09-24 02:20:00|47405.1|47215.9|47413|47223.8|47421.6|47232.2|47405.1|47215.9|0
1632450300000|2021-09-24 02:25:00|47406.5|47217.3|47400|47210.8|47406.5|47217.3|47377.9|47188.7|0
1632450600000|2021-09-24 02:30:00|47389.4|47200.2|47335|47146|47389.4|47200.2|47325|47136|0
1632450900000|2021-09-24 02:35:00|47332|47143|47386.2|47197|47386.2|47197|47331.4|47142.4|0
1632451200000|2021-09-24 02:40:00|47393.9|47204.7|47382.8|47193.6|47393.9|47204.7|47381.4|47192.2|0
1632451500000|2021-09-24 02:45:00|47392.1|47202.9|47370.2|47181|47392.1|47202.9|47367.9|47178.9|0
1632451800000|2021-09-24 02:50:00|47369.4|47180.4|47386.8|47197.6|47386.8|47197.6|47363|47174|0
1632452100000|2021-09-24 02:55:00|47387.8|47198.6|47372.9|47183.7|47392.8|47203.6|47371.6|47182.4|0
1632452400000|2021-09-24 03:00:00|47370.1|47180.9|47350.2|47161.2|47370.1|47180.9|47323.7|47134.7|0
1632452700000|2021-09-24 03:05:00|47345.6|47156.6|47321.5|47132.5|47350.6|47161.6|47309|47120.2|0
1632453000000|2021-09-24 03:10:00|47328.3|47139.3|47351|47162|47354.9|47165.9|47328.3|47139.3|0
1632453300000|2021-09-24 03:15:00|47357.6|47168.6|47375.3|47186.1|47375.8|47186.6|47357.6|47168.6|0
1632453600000|2021-09-24 03:20:00|47377.7|47188.5|47396.7|47207.5|47396.7|47207.5|47377.2|47188|0
1632453900000|2021-09-24 03:25:00|47402.6|47213.4|47428.4|47239|47428.4|47239|47398|47208.8|0
1632454200000|2021-09-24 03:30:00|47428.3|47238.9|47419.8|47230.4|47429.1|47239.7|47408|47218.8|0
1632454500000|2021-09-24 03:35:00|47420.2|47230.8|47386.7|47197.5|47423.7|47234.3|47383.4|47194.2|0
1632454800000|2021-09-24 03:40:00|47400.3|47211.1|47415.7|47226.5|47416.9|47227.7|47393.3|47204.1|0
1632455100000|2021-09-24 03:45:00|47416.5|47227.3|47405.1|47215.9|47425.1|47235.7|47405.1|47215.9|0
1632455400000|2021-09-24 03:50:00|47411.8|47222.6|47374.5|47185.3|47417.3|47228.1|47374.5|47185.3|0
1632455700000|2021-09-24 03:55:00|47370|47180.8|47380.7|47191.5|47391.5|47202.3|47370|47180.8|0
1632456000000|2021-09-24 04:00:00|47387.6|47198.4|47357.2|47168.2|47387.6|47198.4|47356.1|47167.1|0
1632456300000|2021-09-24 04:05:00|47356.1|47167.1|47372.1|47182.9|47385.4|47196.2|47356.1|47167.1|0
1632456600000|2021-09-24 04:10:00|47375.9|47186.7|47404.4|47215.2|47410.8|47221.6|47364.9|47175.9|0
1632456900000|2021-09-24 04:15:00|47404.9|47215.7|47394.4|47205.2|47404.9|47215.7|47376.7|47187.5|0
1632457200000|2021-09-24 04:20:00|47397.3|47208.1|47384|47194.8|47397.3|47208.1|47369.8|47180.6|0
1632457500000|2021-09-24 04:25:00|47384.8|47195.6|47380|47190.8|47387.1|47197.9|47378.3|47189.1|0
1632457800000|2021-09-24 04:30:00|47378.4|47189.2|47320.7|47131.7|47378.4|47189.2|47319.9|47130.9|0
1632458100000|2021-09-24 04:35:00|47321.2|47132.2|47349.2|47160.2|47349.2|47160.2|47321.2|47132.2|0
1632458400000|2021-09-24 04:40:00|47348.6|47159.6|47366.8|47177.8|47366.8|47177.8|47348.6|47159.6|0
1632458700000|2021-09-24 04:45:00|47362.9|47173.9|47354|47165|47362.9|47173.9|47348.3|47159.3|0
1632459000000|2021-09-24 04:50:00|47349.5|47160.5|47318.5|47129.7|47355|47166|47318.5|47129.7|0
1632459300000|2021-09-24 04:55:00|47324.7|47135.7|47330.4|47141.4|47330.4|47141.4|47312.9|47124.1|0
1632459600000|2021-09-24 05:00:00|47332.5|47143.5|47297.5|47108.7|47344.8|47155.8|47294.2|47105.4|0
1632459900000|2021-09-24 05:05:00|47307.9|47119.1|47310.9|47122.1|47321.4|47132.4|47298.2|47109.4|0
1632460200000|2021-09-24 05:10:00|47301.6|47112.8|47324.3|47135.3|47330.8|47141.8|47300|47111.2|0
1632460500000|2021-09-24 05:15:00|47343.9|47154.9|47354.5|47165.5|47362.6|47173.6|47341.5|47152.5|0
1632460800000|2021-09-24 05:20:00|47355.2|47166.2|47337|47148|47367.8|47178.8|47337|47148|0
1632461100000|2021-09-24 05:25:00|47333.2|47144.2|47311.8|47123|47336.3|47147.3|47310.4|47121.6|0
1632461400000|2021-09-24 05:30:00|47303.8|47115|47289.8|47101|47326.9|47137.9|47287.2|47098.4|0
1632461700000|2021-09-24 05:35:00|47290.6|47101.8|47288.4|47099.6|47303|47114.2|47283|47094.2|0
1632462000000|2021-09-24 05:40:00|47283.5|47094.7|47315.4|47126.6|47315.8|47127|47283.5|47094.7|0
1632462300000|2021-09-24 05:45:00|47300.9|47112.1|47314.1|47125.3|47314.1|47125.3|47282.1|47093.3|0
1632462600000|2021-09-24 05:50:00|47319.5|47130.6|47328.7|47139.7|47337.9|47148.9|47319.5|47130.6|0
1632462900000|2021-09-24 05:55:00|47324.7|47135.7|47314.2|47125.4|47330.7|47141.7|47298.8|47110|0
1632701400000|2021-09-27 00:10:00|46852.8|46665.8|46891.5|46704.3|46909.7|46722.5|46837.1|46650.1|0
1632701700000|2021-09-27 00:15:00|46849.4|46662.4|46804.1|46617.3|46849.4|46662.4|46762.1|46575.5|0
1632702000000|2021-09-27 00:20:00|46768.8|46582|46683.2|46496.8|46786.2|46599.4|46648.8|46462.6|0
1632702300000|2021-09-27 00:25:00|46680.6|46494.2|46691.3|46504.9|46700.5|46514.1|46664.1|46477.9|0
1632702600000|2021-09-27 00:30:00|46703.3|46516.9|46788.9|46602.1|46788.9|46602.1|46703.3|46516.9|0
1632702900000|2021-09-27 00:35:00|46807.1|46620.3|46734.9|46548.3|46827.8|46640.8|46734.9|46548.3|0
1632703200000|2021-09-27 00:40:00|46737|46550.4|46852.7|46665.7|46852.7|46665.7|46737|46550.4|0
1632703500000|2021-09-27 00:45:00|46851.5|46664.5|46821.6|46634.6|46890.6|46703.4|46821.6|46634.6|0
1632703800000|2021-09-27 00:50:00|46809.8|46623|46840.4|46653.4|46840.4|46653.4|46796.6|46609.8|0
1632704100000|2021-09-27 00:55:00|46847.7|46660.7|46855.4|46668.4|46868|46681|46841.4|46654.4|0
1632704400000|2021-09-27 01:00:00|46848.1|46661.1|46819.6|46632.6|46860.5|46673.5|46814.8|46628|0
1632704700000|2021-09-27 01:05:00|46815.1|46628.3|46782.2|46595.4|46822.3|46635.3|46780.2|46593.4|0
1632705000000|2021-09-27 01:10:00|46779.9|46593.1|46800.5|46613.7|46800.5|46613.7|46768.8|46582|0
1632705300000|2021-09-27 01:15:00|46838.4|46651.4|46971.8|46784.2|46971.8|46784.2|46838.4|46651.4|0
1632705600000|2021-09-27 01:20:00|46954.1|46766.7|46921.5|46734.1|46991.8|46804.2|46899.9|46712.7|0
1632705900000|2021-09-27 01:25:00|46922.1|46734.7|46914.6|46727.4|46924.1|46736.7|46896.4|46709.2|0
1632706200000|2021-09-27 01:30:00|46932.1|46744.7|46894.5|46707.3|46932.1|46744.7|46856.1|46669.1|0
1632706500000|2021-09-27 01:35:00|46898.4|46711.2|47088.5|46900.5|47088.5|46900.5|46898.4|46711.2|0
1632706800000|2021-09-27 01:40:00|47121.2|46933|47149|46960.8|47150.8|46962.6|47089.4|46901.4|0
1632707100000|2021-09-27 01:45:00|47157.4|46969.2|47191.7|47003.3|47238.3|47049.7|47155.6|46967.4|0
1632707400000|2021-09-27 01:50:00|47195.4|47007|47202.9|47014.5|47209.7|47021.3|47181.4|46993|0
1632707700000|2021-09-27 01:55:00|47203.4|47015|47185.2|46996.8|47212|47023.6|47179|46990.6|0
1632708000000|2021-09-27 02:00:00|47178.8|46990.4|47269.4|47080.7|47269.4|47080.7|47169.7|46981.3|0
1632708300000|2021-09-27 02:05:00|47269.9|47081.1|47260.4|47071.8|47269.9|47081.1|47235.4|47046.8|0
1632708600000|2021-09-27 02:10:00|47265.2|47076.6|47318.3|47129.5|47322.4|47133.4|47265.2|47076.6|0
1632708900000|2021-09-27 02:15:00|47322.4|47133.4|47295.6|47106.8|47322.4|47133.4|47293.2|47104.4|0
1632709200000|2021-09-27 02:20:00|47289.2|47100.4|47331.3|47142.3|47372.9|47183.7|47287.2|47098.4|0
1632709500000|2021-09-27 02:25:00|47330.6|47141.6|47289.6|47100.8|47330.6|47141.6|47289.6|47100.8|0
1632709800000|2021-09-27 02:30:00|47279.8|47091|47224.3|47035.7|47310.2|47121.4|47224.3|47035.7|0
1632710100000|2021-09-27 02:35:00|47221.1|47032.5|47110.3|46922.3|47223.5|47034.9|47110.3|46922.3|0
1632710400000|2021-09-27 02:40:00|47107.5|46919.5|47091.2|46903.2|47120.7|46932.5|47089.2|46901.2|0
1632710700000|2021-09-27 02:45:00|47076.5|46888.5|47085.8|46897.8|47107.5|46919.5|47036.4|46848.6|0
1632711000000|2021-09-27 02:50:00|47069.5|46881.5|47055.8|46868|47069.5|46881.5|47006.7|46819.1|0
1632711300000|2021-09-27 02:55:00|47056.5|46868.7|47083|46895|47107.2|46919.2|47056.5|46868.7|0
1632711600000|2021-09-27 03:00:00|47090.4|46902.4|47092.6|46904.6|47114.9|46926.9|47082.4|46894.4|0
1632711900000|2021-09-27 03:05:00|47093.7|46905.7|47109.4|46921.4|47121.6|46933.4|47093.7|46905.7|0
1632712200000|2021-09-27 03:10:00|47098.4|46910.4|47112.5|46924.5|47124.1|46935.9|47098|46910|0
1632712500000|2021-09-27 03:15:00|47109.4|46921.4|47102.6|46914.6|47110.6|46922.6|47096.9|46908.9|0
1632712800000|2021-09-27 03:20:00|47101.4|46913.4|47102.5|46914.5|47104.6|46916.6|47092|46904|0
1632713100000|2021-09-27 03:25:00|47099.5|46911.5|47074.9|46886.9|47101.5|46913.5|47074.9|46886.9|0
1632713400000|2021-09-27 03:30:00|47069.1|46881.1|47062|46874.2|47069.1|46881.1|47053.8|46866|0
1632713700000|2021-09-27 03:35:00|47062.6|46874.8|47058.4|46870.6|47066|46878.2|47050.5|46862.7|0
1632714000000|2021-09-27 03:40:00|47055.3|46867.5|47106.4|46918.4|47106.4|46918.4|47055.3|46867.5|0
1632714300000|2021-09-27 03:45:00|47111.7|46923.7|47066.5|46878.7|47113.7|46925.7|47049.5|46861.7|0
1632714600000|2021-09-27 03:50:00|47072|46884|47064.4|46876.6|47074.8|46886.8|47060.1|46872.3|0
1632714900000|2021-09-27 03:55:00|47070.9|46882.9|47045.3|46857.5|47070.9|46882.9|47045.3|46857.5|0
1632715200000|2021-09-27 04:00:00|47037.7|46849.9|47042.8|46855|47062.4|46874.6|47037.7|46849.9|0
1632715500000|2021-09-27 04:05:00|47055.9|46868.1|47050.4|46862.6|47058.9|46871.1|47038.6|46850.8|0
1632715800000|2021-09-27 04:10:00|47054.9|46867.1|47085.1|46897.1|47087.5|46899.5|47054.9|46867.1|0
1632716100000|2021-09-27 04:15:00|47078.1|46890.1|47045.9|46858.1|47078.1|46890.1|47037.6|46849.8|0
1632716400000|2021-09-27 04:20:00|47040.2|46852.4|47075.6|46887.6|47075.6|46887.6|47040.2|46852.4|0
1632716700000|2021-09-27 04:25:00|47069.1|46881.1|47013.5|46825.9|47069.1|46881.1|47013.5|46825.9|0
1632717000000|2021-09-27 04:30:00|47022.8|46835|46986.6|46799|47024.2|46836.4|46985.9|46798.3|0
1632717300000|2021-09-27 04:35:00|46996.9|46809.3|46991.3|46803.7|47016.4|46828.8|46982.3|46794.7|0
1632717600000|2021-09-27 04:40:00|47000.3|46812.7|47003.5|46815.9|47012.5|46824.9|46988|46800.4|0
1632717900000|2021-09-27 04:45:00|46988.6|46801|46919.9|46732.5|46988.6|46801|46910.7|46723.5|0
1632718200000|2021-09-27 04:50:00|46929|46741.6|46902.3|46715.1|46936.5|46749.1|46882.1|46694.9|0
1632718500000|2021-09-27 04:55:00|46900.3|46713.1|46909.8|46722.6|46913.9|46726.7|46886.8|46699.6|0
1632718800000|2021-09-27 05:00:00|46917.4|46730.2|46877.2|46690|46917.4|46730.2|46877.2|46690|0
1632719100000|2021-09-27 05:05:00|46884.5|46697.3|46832.8|46645.8|46890.5|46703.3|46832.8|46645.8|0
1632719400000|2021-09-27 05:10:00|46830.1|46643.1|46798.5|46611.7|46831.6|46644.6|46798.5|46611.7|0
1632719700000|2021-09-27 05:15:00|46792.2|46605.4|46797.9|46611.1|46799.6|46612.8|46785.7|46598.9|0
1632720000000|2021-09-27 05:20:00|46796.7|46609.9|46818.7|46631.7|46818.7|46631.7|46796.7|46609.9|0
1632720300000|2021-09-27 05:25:00|46815.6|46628.8|46820.3|46633.3|46823.7|46636.7|46814.5|46627.7|0
1632720600000|2021-09-27 05:30:00|46818.2|46631.4|46834.1|46647.1|46834.1|46647.1|46807.9|46621.1|0
1632720900000|2021-09-27 05:35:00|46830.9|46643.9|46801.1|46614.3|46830.9|46643.9|46801.1|46614.3|0
1632721200000|2021-09-27 05:40:00|46806.6|46619.8|46863.2|46676.2|46863.9|46676.9|46790.3|46603.5|0
1632721500000|2021-09-27 05:45:00|46866.6|46679.6|46915.1|46727.9|46915.1|46727.9|46860.4|46673.4|0
1632721800000|2021-09-27 05:50:00|46911|46723.8|47016|46828.4|47016|46828.4|46907.9|46720.7|0
1632722100000|2021-09-27 05:55:00|47024.1|46836.3|47016.5|46828.9|47061.4|46873.6|47016.5|46828.9|0
1632787800000|2021-09-28 00:10:00|45932.3|45748.9|45853.4|45670.4|45957.1|45773.7|45853.4|45670.4|0
1632788100000|2021-09-28 00:15:00|45827.9|45644.9|45682.1|45499.7|45827.9|45644.9|45682.1|45499.7|0
1632788400000|2021-09-28 00:20:00|45663.5|45481.3|45679.5|45497.1|45679.5|45497.1|45635.8|45453.6|0
1632788700000|2021-09-28 00:25:00|45675.6|45493.2|45655.3|45473.1|45675.6|45493.2|45628|45445.8|0
1632789000000|2021-09-28 00:30:00|45649.7|45467.5|45626.4|45444.2|45667.1|45484.7|45626.4|45444.2|0
1632789300000|2021-09-28 00:35:00|45630.9|45448.7|45655.2|45473|45669.5|45487.1|45612.6|45430.6|0
1632789600000|2021-09-28 00:40:00|45653|45470.8|45690.4|45508|45690.4|45508|45648.3|45466.1|0
1632789900000|2021-09-28 00:45:00|45738.5|45555.9|45728.8|45546.2|45750.7|45568.1|45688.9|45506.5|0
1632790200000|2021-09-28 00:50:00|45736.5|45553.9|45752.7|45570.1|45772.6|45589.8|45736.5|45553.9|0
1632790500000|2021-09-28 00:55:00|45741|45558.4|45724.2|45541.6|45741|45558.4|45705|45522.6|0
1632790800000|2021-09-28 01:00:00|45715.4|45533|45717.1|45534.5|45737.6|45555|45715.4|45533|0
1632791100000|2021-09-28 01:05:00|45723.5|45540.9|45709.8|45527.4|45737.4|45554.8|45709.8|45527.4|0
1632791400000|2021-09-28 01:10:00|45681.8|45499.4|45633.9|45451.7|45681.8|45499.4|45633.9|45451.7|0
1632791700000|2021-09-28 01:15:00|45645.5|45463.3|45553.3|45371.5|45651|45468.8|45550.9|45369.1|0
1632792000000|2021-09-28 01:20:00|45574.5|45392.5|45568.3|45386.3|45618.7|45436.5|45557.3|45375.5|0
1632792300000|2021-09-28 01:25:00|45572.3|45390.3|45593|45411|45593|45411|45563|45381.2|0
1632792600000|2021-09-28 01:30:00|45592.2|45410.2|45570|45388|45592.2|45410.2|45570|45388|0
1632792900000|2021-09-28 01:35:00|45574.6|45392.6|45528.6|45346.8|45602.9|45420.9|45528.6|45346.8|0
1632793200000|2021-09-28 01:40:00|45510.2|45328.6|45386.4|45205.2|45510.2|45328.6|45386.4|45205.2|0
1632793500000|2021-09-28 01:45:00|45403.2|45222|45447.7|45266.3|45466|45284.4|45403.2|45222|0
1632793800000|2021-09-28 01:50:00|45475.9|45294.3|45413.2|45232|45475.9|45294.3|45403.6|45222.4|0
1632794100000|2021-09-28 01:55:00|45405.8|45224.6|45408.7|45227.5|45411.6|45230.4|45373.9|45192.7|0
1632794400000|2021-09-28 02:00:00|45429.1|45247.7|45394.6|45213.4|45475.7|45294.1|45394.6|45213.4|0
1632794700000|2021-09-28 02:05:00|45407.5|45226.3|45472.5|45290.9|45475.5|45293.9|45407.5|45226.3|0
1632795000000|2021-09-28 02:10:00|45471.7|45290.1|45434.2|45252.8|45473.1|45291.5|45416.2|45234.8|0
1632795300000|2021-09-28 02:15:00|45427.4|45246|45481.5|45299.9|45484|45302.4|45427.4|45246|0
1632795600000|2021-09-28 02:20:00|45483|45301.4|45510.9|45329.3|45510.9|45329.3|45460.9|45279.5|0
1632795900000|2021-09-28 02:25:00|45512.1|45330.5|45510.4|45328.8|45526.2|45344.4|45491.7|45310.1|0
1632796200000|2021-09-28 02:30:00|45502.1|45320.5|45457.6|45276.2|45502.1|45320.5|45457.6|45276.2|0
1632796500000|2021-09-28 02:35:00|45465.9|45284.3|45527.3|45345.5|45533.7|45351.9|45465.9|45284.3|0
1632796800000|2021-09-28 02:40:00|45527.5|45345.7|45544.2|45362.4|45564.2|45382.4|45527.5|45345.7|0
1632797100000|2021-09-28 02:45:00|45530.4|45348.6|45486.7|45305.1|45530.4|45348.6|45480.6|45299|0
1632797400000|2021-09-28 02:50:00|45483.7|45302.1|45479.9|45298.3|45483.7|45302.1|45457.4|45276|0
1632797700000|2021-09-28 02:55:00|45481.4|45299.8|45457|45275.6|45481.4|45299.8|45452.3|45270.9|0
1632798000000|2021-09-28 03:00:00|45451.9|45270.5|45411.1|45229.9|45451.9|45270.5|45396.1|45214.9|0
1632798300000|2021-09-28 03:05:00|45402.2|45221|45411.7|45230.5|45411.7|45230.5|45382.5|45201.3|0
1632798600000|2021-09-28 03:10:00|45415.2|45234|45392|45210.8|45419.1|45237.7|45385.9|45204.7|0
1632798900000|2021-09-28 03:15:00|45388.8|45207.6|45426.4|45245|45426.4|45245|45388.8|45207.6|0
1632799200000|2021-09-28 03:20:00|45463.5|45282.1|45499.7|45318.1|45508.2|45326.6|45455.4|45274|0
1632799500000|2021-09-28 03:25:00|45499.4|45317.8|45507.8|45326.2|45507.8|45326.2|45462.5|45281.1|0
1632799800000|2021-09-28 03:30:00|45506.7|45325.1|45486.9|45305.3|45506.7|45325.1|45485.8|45304.2|0
1632800100000|2021-09-28 03:35:00|45490.7|45309.1|45413.4|45232.2|45503.9|45322.3|45413.4|45232.2|0
1632800400000|2021-09-28 03:40:00|45416.5|45235.1|45465.8|45284.3|45465.8|45284.3|45416.5|45235.1|0
1632800700000|2021-09-28 03:45:00|45481.3|45299.7|45470.1|45288.5|45481.3|45299.7|45458|45276.6|0
1632801000000|2021-09-28 03:50:00|45471.6|45290|45431.1|45249.7|45482.8|45301.2|45431.1|45249.7|0
1632801300000|2021-09-28 03:55:00|45430|45248.6|45434.6|45253.2|45438.3|45256.9|45404.1|45222.9|0
1632801600000|2021-09-28 04:00:00|45434.1|45252.7|45431.5|45250.1|45439.5|45258.1|45421|45239.6|0
1632801900000|2021-09-28 04:05:00|45437.2|45255.8|45422|45240.6|45446.5|45265.1|45415.8|45234.4|0
1632802200000|2021-09-28 04:10:00|45424.7|45243.3|45419.9|45238.5|45430.5|45249.1|45412.3|45231.1|0
1632802500000|2021-09-28 04:15:00|45421.5|45240.1|45456.9|45275.5|45468.7|45287.1|45421.5|45240.1|0
1632802800000|2021-09-28 04:20:00|45458.9|45277.5|45446.1|45264.7|45467.2|45285.6|45433.8|45252.4|0
1632803100000|2021-09-28 04:25:00|45444|45262.6|45440.8|45259.4|45448.2|45266.8|45427.4|45246|0
1632803400000|2021-09-28 04:30:00|45431|45249.6|45403.5|45222.3|45431|45249.6|45397.4|45216.2|0
1632803700000|2021-09-28 04:35:00|45394.9|45213.7|45394.4|45213.2|45394.9|45213.7|45387.9|45206.7|0
1632804000000|2021-09-28 04:40:00|45376.1|45194.9|45318.3|45137.3|45388.1|45206.9|45318.3|45137.3|0
1632804300000|2021-09-28 04:45:00|45320.3|45139.3|45322.9|45141.9|45327.5|45146.5|45305.6|45124.8|0
1632804600000|2021-09-28 04:50:00|45324.2|45143.2|45320.8|45139.8|45324.2|45143.2|45304.7|45123.9|0
1632804900000|2021-09-28 04:55:00|45323.8|45142.8|45335.9|45154.9|45335.9|45154.9|45304.7|45123.9|0
1632805200000|2021-09-28 05:00:00|45334.5|45153.5|45296.6|45115.8|45342.4|45161.4|45296.6|45115.8|0
1632805500000|2021-09-28 05:05:00|45307.5|45126.7|45288.4|45107.6|45307.5|45126.7|45280.3|45099.5|0
1632805800000|2021-09-28 05:10:00|45299|45118.2|45264.7|45084.1|45299|45118.2|45255.8|45075.2|0
1632806100000|2021-09-28 05:15:00|45263.2|45082.6|45241.6|45061|45263.2|45082.6|45229.3|45048.7|0
1632806400000|2021-09-28 05:20:00|45247.2|45066.6|45228.6|45048|45251.1|45070.5|45228.6|45048|0
1632806700000|2021-09-28 05:25:00|45224.3|45043.7|45240.1|45059.5|45249.4|45068.8|45224.3|45043.7|0
1632807000000|2021-09-28 05:30:00|45231|45050.4|45212.5|45032.1|45231|45050.4|45204.1|45023.7|0
1632807300000|2021-09-28 05:35:00|45229.8|45049.2|45220.9|45040.3|45229.8|45049.2|45207.7|45027.3|0
1632807600000|2021-09-28 05:40:00|45218.1|45037.5|45225.3|45044.7|45253|45072.4|45218.1|45037.5|0
1632807900000|2021-09-28 05:45:00|45223.1|45042.5|45249.1|45068.5|45249.1|45068.5|45223.1|45042.5|0
1632808200000|2021-09-28 05:50:00|45245.3|45064.7|45243.1|45062.5|45245.3|45064.7|45233.4|45052.8|0
1632808500000|2021-09-28 05:55:00|45262.8|45082.2|45264|45083.4|45264|45083.4|45252.3|45071.7|0
1632874200000|2021-09-29 00:10:00|44290.7|44113.9|44334.2|44157.2|44336.4|44159.4|44275|44098.2|0
1632874500000|2021-09-29 00:15:00|44329.7|44152.7|44288.9|44112.1|44416.7|44239.3|44288.9|44112.1|0
1632874800000|2021-09-29 00:20:00|44309.3|44132.5|44322.4|44145.4|44344.2|44167.2|44309.3|44132.5|0
1632875100000|2021-09-29 00:25:00|44347.5|44170.5|44290.5|44113.7|44379.3|44202.1|44290.5|44113.7|0
1632875400000|2021-09-29 00:30:00|44295.9|44119.1|44298.7|44121.9|44360.5|44183.5|44287.5|44110.7|0
1632875700000|2021-09-29 00:35:00|44311|44134.2|44386.4|44209.2|44386.4|44209.2|44301.7|44124.9|0
1632876000000|2021-09-29 00:40:00|44410.5|44233.3|44447.8|44270.4|44467.3|44289.7|44398.5|44221.3|0
1632876300000|2021-09-29 00:45:00|44450.9|44273.5|44503.2|44325.6|44508.5|44330.9|44450.9|44273.5|0
1632876600000|2021-09-29 00:50:00|44495.6|44318|44504.3|44326.7|44525.3|44347.5|44463.9|44286.3|0
1632876900000|2021-09-29 00:55:00|44506.1|44328.5|44484.4|44306.8|44522|44344.2|44478.4|44300.8|0
1632877200000|2021-09-29 01:00:00|44489.9|44312.3|44518.5|44340.7|44583|44405|44489.9|44312.3|0
1632877500000|2021-09-29 01:05:00|44536.9|44359.1|44547.4|44369.6|44580.1|44402.1|44525.8|44348|0
1632877800000|2021-09-29 01:10:00|44537|44359.2|44533.2|44355.4|44537|44359.2|44479.4|44301.8|0
1632878100000|2021-09-29 01:15:00|44529.1|44351.3|44444.1|44266.7|44529.1|44351.3|44444.1|44266.7|0
1632878400000|2021-09-29 01:20:00|44384.5|44207.3|44307.6|44130.8|44384.5|44207.3|44289.6|44112.8|0
1632878700000|2021-09-29 01:25:00|44308.2|44131.4|44303.5|44126.7|44330.3|44153.3|44303.5|44126.7|0
1632879000000|2021-09-29 01:30:00|44305.7|44128.9|44312|44135.2|44322|44145|44262.7|44086.1|0
1632879300000|2021-09-29 01:35:00|44317.9|44140.9|44336.7|44159.7|44342.8|44165.8|44311|44134.2|0
1632879600000|2021-09-29 01:40:00|44346.6|44169.6|44382.1|44204.9|44382.1|44204.9|44339.1|44162.1|0
1632879900000|2021-09-29 01:45:00|44369.2|44192|44356.4|44179.4|44384.6|44207.4|44326.8|44149.8|0
1632880200000|2021-09-29 01:50:00|44350.6|44173.6|44159.4|43983.2|44350.6|44173.6|44159.4|43983.2|0
1632880500000|2021-09-29 01:55:00|44161.2|43985|44187.6|44011.2|44187.6|44011.2|44144.9|43968.7|0
1632880800000|2021-09-29 02:00:00|44214.4|44037.8|44269.9|44093.1|44270.6|44093.8|44186.6|44010.2|0
1632881100000|2021-09-29 02:05:00|44279.2|44102.4|44257.1|44080.5|44303.3|44126.5|44253.5|44076.9|0
1632881400000|2021-09-29 02:10:00|44251.8|44075.2|44218|44041.4|44258.7|44082.1|44199.2|44022.8|0
1632881700000|2021-09-29 02:15:00|44214|44037.4|44336.9|44159.9|44346.7|44169.7|44214|44037.4|0
1632882000000|2021-09-29 02:20:00|44335.2|44158.2|44348.3|44171.3|44368.2|44191|44315.2|44138.2|0
1632882300000|2021-09-29 02:25:00|44344.1|44167.1|44383.3|44206.1|44391.8|44214.6|44343.9|44166.9|0
1632882600000|2021-09-29 02:30:00|44370.1|44192.9|44335|44158|44370.1|44192.9|44331.4|44154.4|0
1632882900000|2021-09-29 02:35:00|44343.8|44166.8|44379.2|44202|44379.2|44202|44343.8|44166.8|0
1632883200000|2021-09-29 02:40:00|44396.6|44219.4|44414.3|44236.9|44414.3|44236.9|44370|44192.8|0
1632883500000|2021-09-29 02:45:00|44394.1|44216.9|44419.1|44241.7|44428.8|44251.4|44393.9|44216.7|0
1632883800000|2021-09-29 02:50:00|44417.2|44239.8|44409.3|44232.1|44420.7|44243.3|44400.6|44223.4|0
1632884100000|2021-09-29 02:55:00|44402.8|44225.6|44353.2|44176.2|44402.8|44225.6|44353.2|44176.2|0
1632884400000|2021-09-29 03:00:00|44354.2|44177.2|44374.7|44197.5|44409.6|44232.4|44354.2|44177.2|0
1632884700000|2021-09-29 03:05:00|44370.1|44192.9|44379.2|44202|44384.7|44207.5|44370.1|44192.9|0
1632885000000|2021-09-29 03:10:00|44378.5|44201.3|44429.8|44252.4|44429.8|44252.4|44371.6|44194.4|0
1632885300000|2021-09-29 03:15:00|44433.3|44255.9|44370.1|44192.9|44433.3|44255.9|44370.1|44192.9|0
1632885600000|2021-09-29 03:20:00|44371.8|44194.6|44392|44214.8|44401|44223.8|44371.8|44194.6|0
1632885900000|2021-09-29 03:25:00|44387.6|44210.4|44394.7|44217.5|44401.1|44223.9|44383|44205.8|0
1632886200000|2021-09-29 03:30:00|44393.7|44216.5|44344.7|44167.7|44402|44224.8|44341.2|44164.2|0
1632886500000|2021-09-29 03:35:00|44327|44150|44341.3|44164.3|44373.9|44196.7|44324.8|44147.8|0
1632886800000|2021-09-29 03:40:00|44330.3|44153.3|44353.7|44176.7|44359.9|44182.9|44328.7|44151.7|0
1632887100000|2021-09-29 03:45:00|44369.4|44192.2|44321.2|44144.2|44369.4|44192.2|44321.2|44144.2|0
1632887400000|2021-09-29 03:50:00|44292.8|44116|44301|44124.2|44305.7|44128.9|44287.1|44110.3|0
1632887700000|2021-09-29 03:55:00|44290.3|44113.5|44247.1|44070.5|44290.3|44113.5|44247.1|44070.5|0
1632888000000|2021-09-29 04:00:00|44225.6|44049|44239.9|44063.3|44239.9|44063.3|44206.3|44029.9|0
1632888300000|2021-09-29 04:05:00|44249.1|44072.5|44225.1|44048.5|44249.1|44072.5|44220.2|44043.6|0
1632888600000|2021-09-29 04:10:00|44215.4|44038.8|44194|44017.6|44217.6|44041|44188.3|44011.9|0
1632888900000|2021-09-29 04:15:00|44189.5|44013.1|44227.2|44050.6|44227.2|44050.6|44189.5|44013.1|0
1632889200000|2021-09-29 04:20:00|44179.7|44003.3|44159.1|43982.9|44191.2|44014.8|44158|43981.8|0
1632889500000|2021-09-29 04:25:00|44177.3|44000.9|44200.5|44024.1|44221.2|44044.6|44177.3|44000.9|0
1632889800000|2021-09-29 04:30:00|44191.8|44015.4|44235.9|44059.3|44235.9|44059.3|44186.2|44009.8|0
1632890100000|2021-09-29 04:35:00|44243.9|44067.3|44231.5|44054.9|44247.6|44071|44213.7|44037.1|0
1632890400000|2021-09-29 04:40:00|44233|44056.4|44268.6|44091.8|44268.6|44091.8|44225.5|44048.9|0
1632890700000|2021-09-29 04:45:00|44282.3|44105.5|44262.7|44086.1|44289.9|44113.1|44262.7|44086.1|0
1632891000000|2021-09-29 04:50:00|44260.6|44084|44235.7|44059.1|44268.8|44092|44226.8|44050.2|0
1632891300000|2021-09-29 04:55:00|44223.7|44047.1|44266.8|44090|44266.8|44090|44217|44040.4|0
1632891600000|2021-09-29 05:00:00|44268.4|44091.6|44289|44112.2|44289|44112.2|44242.8|44066.2|0
1632891900000|2021-09-29 05:05:00|44299.5|44122.7|44240.6|44064|44301.5|44124.7|44239.2|44062.6|0
1632892200000|2021-09-29 05:10:00|44232.9|44056.3|44186.8|44010.4|44234.3|44057.7|44183.4|44007|0
1632892500000|2021-09-29 05:15:00|44202.3|44025.9|44232.9|44056.3|44236.4|44059.8|44202.3|44025.9|0
1632892800000|2021-09-29 05:20:00|44228|44051.4|44224.9|44048.3|44239.7|44063.1|44224.9|44048.3|0
1632893100000|2021-09-29 05:25:00|44230.8|44054.2|44222.2|44045.6|44236.1|44059.5|44222.2|44045.6|0
1632893400000|2021-09-29 05:30:00|44221.4|44044.8|44206.6|44030.2|44243.6|44067|44206.6|44030.2|0
1632893700000|2021-09-29 05:35:00|44220|44043.4|44203.3|44026.9|44225.3|44048.7|44202.7|44026.3|0
1632894000000|2021-09-29 05:40:00|44196|44019.6|44187.4|44011|44199.2|44022.8|44177.3|44000.9|0
1632894300000|2021-09-29 05:45:00|44189.2|44012.8|44169.6|43993.2|44247.3|44070.7|44169.6|43993.2|0
1632894600000|2021-09-29 05:50:00|44198.6|44022.2|44211.1|44034.7|44229.6|44053|44198.6|44022.2|0
1632894900000|2021-09-29 05:55:00|44172.6|43996.2|44209.5|44033.1|44236.5|44059.9|44130.2|43954|0
1632960600000|2021-09-30 00:10:00|44569.4|44391.4|44453.2|44275.8|44569.4|44391.4|44434.5|44257.1|0
1632960900000|2021-09-30 00:15:00|44451.8|44274.4|44502.2|44324.6|44502.2|44324.6|44410.1|44232.9|0
1632961200000|2021-09-30 00:20:00|44537.3|44359.5|44577.2|44399.2|44579.3|44401.3|44537.3|44359.5|0
1632961500000|2021-09-30 00:25:00|44572.5|44394.5|44624.6|44446.4|44624.6|44446.4|44572.5|44394.5|0
1632961800000|2021-09-30 00:30:00|44666.9|44488.5|44756.5|44577.9|44765.6|44586.8|44666.9|44488.5|0
1632962100000|2021-09-30 00:35:00|44732.9|44554.3|44683.1|44504.7|44771.7|44592.9|44663|44484.8|0
1632962400000|2021-09-30 00:40:00|44699.7|44521.3|44714.7|44536.1|44731.3|44552.7|44687.2|44508.8|0
1632962700000|2021-09-30 00:45:00|44719.9|44541.3|44672.1|44493.7|44752.9|44574.3|44656.3|44478.1|0
1632963000000|2021-09-30 00:50:00|44667.2|44488.8|44651.8|44473.6|44688.8|44510.4|44651.8|44473.6|0
1632963300000|2021-09-30 00:55:00|44627.2|44449|44614.6|44436.4|44636.8|44458.6|44584.9|44406.9|0
1632963600000|2021-09-30 01:00:00|44607.5|44429.5|44572.8|44394.8|44643.1|44464.9|44572.8|44394.8|0
1632963900000|2021-09-30 01:05:00|44564.5|44386.5|44567.3|44389.3|44567.3|44389.3|44493.1|44315.5|0
1632964200000|2021-09-30 01:10:00|44555.5|44377.7|44614.9|44436.7|44614.9|44436.7|44544.4|44366.6|0
1632964500000|2021-09-30 01:15:00|44596.9|44418.9|44573.1|44395.1|44602.2|44424.2|44564.3|44386.3|0
1632964800000|2021-09-30 01:20:00|44549.5|44371.7|44502.9|44325.3|44566.5|44388.5|44502.9|44325.3|0
1632965100000|2021-09-30 01:25:00|44508.6|44331|44520.6|44342.8|44531.7|44353.9|44483.4|44305.8|0
1632965400000|2021-09-30 01:30:00|44522.2|44344.4|44516.4|44338.6|44542.3|44364.5|44516.4|44338.6|0
1632965700000|2021-09-30 01:35:00|44533|44355.2|44494.5|44316.9|44533|44355.2|44463.3|44285.9|0
1632966000000|2021-09-30 01:40:00|44484|44306.4|44489.3|44311.7|44506.5|44328.9|44483.5|44305.9|0
1632966300000|2021-09-30 01:45:00|44512.6|44335|44537.6|44359.8|44554|44376.2|44496.7|44319.1|0
1632966600000|2021-09-30 01:50:00|44535.5|44357.7|44594.9|44416.9|44602.4|44424.4|44535.5|44357.7|0
1632966900000|2021-09-30 01:55:00|44601.3|44423.3|44583.2|44405.2|44616.5|44438.3|44577.2|44399.2|0
1632967200000|2021-09-30 02:00:00|44585.2|44407.2|44673.3|44494.9|44673.3|44494.9|44585.2|44407.2|0
1632967500000|2021-09-30 02:05:00|44678|44499.6|44674.1|44495.7|44678|44499.6|44662.6|44484.4|0
1632967800000|2021-09-30 02:10:00|44659.9|44481.7|44636.2|44458|44659.9|44481.7|44618.3|44440.1|0
1632968100000|2021-09-30 02:15:00|44618.3|44440.1|44750.7|44572.1|44758.4|44579.8|44618.3|44440.1|0
1632968400000|2021-09-30 02:20:00|44758.5|44579.9|44753.8|44575.2|44793.9|44615.1|44751.9|44573.3|0
1632968700000|2021-09-30 02:25:00|44757.6|44579|44842.8|44663.8|44842.8|44663.8|44757.6|44579|0
1632969000000|2021-09-30 02:30:00|44822.6|44643.6|44761.5|44582.9|44835|44656|44761.5|44582.9|0
1632969300000|2021-09-30 02:35:00|44733.9|44555.3|44742.8|44564.2|44748|44569.4|44718.9|44540.3|0
1632969600000|2021-09-30 02:40:00|44750.3|44571.7|44766.9|44588.1|44766.9|44588.1|44722.3|44543.7|0
1632969900000|2021-09-30 02:45:00|44764.1|44585.5|44749.8|44571.2|44774.7|44595.9|44730|44551.4|0
1632970200000|2021-09-30 02:50:00|44746.7|44568.1|44712.8|44534.4|44753.9|44575.3|44712.8|44534.4|0
1632970500000|2021-09-30 02:55:00|44714.6|44536|44706.5|44528.1|44724.2|44545.6|44706.5|44528.1|0
1632970800000|2021-09-30 03:00:00|44697.5|44519.1|44711|44532.6|44727.7|44549.1|44697.5|44519.1|0
1632971100000|2021-09-30 03:05:00|44711.3|44532.9|44752.7|44574.1|44760|44581.4|44711.3|44532.9|0
1632971400000|2021-09-30 03:10:00|44765.3|44586.5|44772|44593.2|44789.6|44610.8|44761.4|44582.8|0
1632971700000|2021-09-30 03:15:00|44781.1|44602.3|44793.9|44615.1|44797.9|44619.1|44780.3|44601.5|0
1632972000000|2021-09-30 03:20:00|44786|44607.2|44834.1|44655.1|44834.1|44655.1|44781.4|44602.6|0
1632972300000|2021-09-30 03:25:00|44833.5|44654.5|44865.4|44686.2|44865.4|44686.2|44831.4|44652.4|0
1632972600000|2021-09-30 03:30:00|44874.8|44695.6|44961.5|44782.1|44961.5|44782.1|44861.9|44682.9|0
1632972900000|2021-09-30 03:35:00|44998.5|44818.9|44999.7|44820.1|45004.9|44825.3|44959.7|44780.3|0
1632973200000|2021-09-30 03:40:00|45004.3|44824.7|44988|44808.4|45012.9|44833.3|44988|44808.4|0
1632973500000|2021-09-30 03:45:00|44985.1|44805.5|44985.6|44806|45007.9|44828.3|44975.2|44795.6|0
1632973800000|2021-09-30 03:50:00|44990.1|44810.5|44992.8|44813.2|44992.9|44813.3|44962.2|44782.8|0
1632974100000|2021-09-30 03:55:00|45002.2|44822.6|44991.7|44812.1|45002.2|44822.6|44973|44793.4|0
1632974400000|2021-09-30 04:00:00|44994.7|44815.1|45059.5|44879.7|45081.2|44901.2|44994.7|44815.1|0
1632974700000|2021-09-30 04:05:00|45052.1|44872.3|45042|44862.2|45063.4|44883.6|45025.8|44846|0
1632975000000|2021-09-30 04:10:00|45067.4|44887.4|45044.9|44865.1|45072.9|44892.9|45021.5|44841.7|0
1632975300000|2021-09-30 04:15:00|45034.9|44855.1|45064.7|44884.9|45064.7|44884.9|45034.9|44855.1|0
1632975600000|2021-09-30 04:20:00|45055.3|44875.5|45055.1|44875.3|45070.6|44890.6|45044|44864.2|0
1632975900000|2021-09-30 04:25:00|45054.2|44874.4|45066.8|44886.8|45089.4|44909.4|45047.7|44867.9|0
1632976200000|2021-09-30 04:30:00|45066|44886|45108.3|44928.3|45108.3|44928.3|45066|44886|0
1632976500000|2021-09-30 04:35:00|45106.4|44926.4|45095|44915|45126.4|44946.2|45079|44899|0
1632976800000|2021-09-30 04:40:00|45102.6|44922.6|45123.4|44943.2|45147.7|44967.5|45102.6|44922.6|0
1632977100000|2021-09-30 04:45:00|45121.6|44941.4|45108.4|44928.4|45142.8|44962.6|45108.4|44928.4|0
1632977400000|2021-09-30 04:50:00|45101.7|44921.7|45106.5|44926.5|45122.8|44942.6|45099.6|44919.6|0
1632977700000|2021-09-30 04:55:00|45108.3|44928.3|45119.4|44939.2|45124.1|44943.9|45108.3|44928.3|0
1632978000000|2021-09-30 05:00:00|45126.2|44946|45177.6|44997.2|45177.6|44997.2|45120.7|44940.5|0
1632978300000|2021-09-30 05:05:00|45178.9|44998.5|45176.7|44996.3|45192.7|45012.3|45176.7|44996.3|0
1632978600000|2021-09-30 05:10:00|45188.8|45008.4|45127.7|44947.5|45188.8|45008.4|45090.1|44910.1|0
1632978900000|2021-09-30 05:15:00|45113.5|44933.5|45084.2|44904.2|45113.5|44933.5|45081.5|44901.5|0
1632979200000|2021-09-30 05:20:00|45089.6|44909.6|45084.8|44904.8|45089.6|44909.6|45050.6|44870.8|0
1632979500000|2021-09-30 05:25:00|45092.6|44912.6|45064.1|44884.3|45092.6|44912.6|45064|44884.2|0
1632979800000|2021-09-30 05:30:00|45037.8|44858|45108.7|44928.7|45108.7|44928.7|45037.8|44858|0
1632980100000|2021-09-30 05:35:00|45092.8|44912.8|45138.4|44958.2|45138.4|44958.2|45090.9|44910.9|0
1632980400000|2021-09-30 05:40:00|45135|44954.8|45114.6|44934.6|45138.4|44958.2|45114.6|44934.6|0
1632980700000|2021-09-30 05:45:00|45108.7|44928.7|45086.1|44906.1|45121.2|44941|45086.1|44906.1|0
1632981000000|2021-09-30 05:50:00|45068.4|44888.4|45072.1|44892.1|45093.8|44913.8|45068.4|44888.4|0
1632981300000|2021-09-30 05:55:00|45079.8|44899.8|45036.9|44857.1|45079.8|44899.8|45026.3|44846.5|0
1633047000000|2021-10-01 00:10:00|44817.7|44638.7|44722.7|44544.1|44874.3|44695.1|44722.7|44544.1|0
1633047300000|2021-10-01 00:15:00|44687.8|44509.4|44774.9|44596.1|44774.9|44596.1|44682.9|44504.5|0
1633047600000|2021-10-01 00:20:00|44816.2|44637.2|44799.2|44620.4|44838|44659|44786.7|44607.9|0
1633047900000|2021-10-01 00:25:00|44777.5|44598.7|44916.8|44737.4|44930.1|44750.7|44777.5|44598.7|0
1633048200000|2021-10-01 00:30:00|44940.6|44761.2|44850.7|44671.7|44958.4|44779|44850.7|44671.7|0
1633048500000|2021-10-01 00:35:00|44843.3|44664.3|44787.7|44608.9|44843.3|44664.3|44765.9|44587.1|0
1633048800000|2021-10-01 00:40:00|44797.9|44619.1|44780.6|44601.8|44831.2|44652.2|44749|44570.4|0
1633049100000|2021-10-01 00:45:00|44786|44607.2|44694.6|44516.2|44786|44607.2|44694.6|44516.2|0
1633049400000|2021-10-01 00:50:00|44708.9|44530.5|44691.4|44513|44729.7|44551.1|44691.4|44513|0
1633049700000|2021-10-01 00:55:00|44686.9|44508.5|44647.1|44468.9|44690.6|44512.2|44647.1|44468.9|0
1633050000000|2021-10-01 01:00:00|44637.3|44459.1|44546.5|44368.7|44637.3|44459.1|44528.5|44350.7|0
1633050300000|2021-10-01 01:05:00|44555.6|44377.8|44517.2|44339.4|44555.6|44377.8|44475.4|44297.8|0
1633050600000|2021-10-01 01:10:00|44515.7|44337.9|44470.2|44292.6|44515.7|44337.9|44467.6|44290|0
1633050900000|2021-10-01 01:15:00|44475.8|44298.2|44441|44263.6|44475.8|44298.2|44420.7|44243.3|0
1633051200000|2021-10-01 01:20:00|44418.8|44241.4|44441.8|44264.4|44441.8|44264.4|44399|44221.8|0
1633051500000|2021-10-01 01:25:00|44445.6|44268.2|44421.6|44244.2|44471.6|44294|44421.6|44244.2|0
1633051800000|2021-10-01 01:30:00|44409.6|44232.4|44406|44228.8|44417.1|44239.7|44370.6|44193.4|0
1633052100000|2021-10-01 01:35:00|44402.2|44225|44454.7|44277.3|44454.7|44277.3|44391.3|44214.1|0
1633052400000|2021-10-01 01:40:00|44479.4|44301.8|44469|44291.4|44550.8|44373|44469|44291.4|0
1633052700000|2021-10-01 01:45:00|44479.9|44302.3|44467.9|44290.3|44497.6|44320|44467.9|44290.3|0
1633053000000|2021-10-01 01:50:00|44470.6|44293|44474.8|44297.2|44474.8|44297.2|44438.8|44261.4|0
1633053300000|2021-10-01 01:55:00|44463.8|44286.3|44490.1|44312.5|44521.7|44343.9|44454.4|44277|0
1633053600000|2021-10-01 02:00:00|44500.1|44322.5|44478.2|44300.6|44500.1|44322.5|44474.7|44297.1|0
1633053900000|2021-10-01 02:05:00|44468|44290.4|44371|44193.8|44468|44290.4|44371|44193.8|0
1633054200000|2021-10-01 02:10:00|44359.9|44182.9|44393|44215.8|44393|44215.8|44345.3|44168.3|0
1633054500000|2021-10-01 02:15:00|44385.1|44207.9|44454.8|44277.4|44454.8|44277.4|44385.1|44207.9|0
1633054800000|2021-10-01 02:20:00|44447.4|44270|44461|44283.6|44489.2|44311.6|44447.4|44270|0
1633055100000|2021-10-01 02:25:00|44472.7|44295.1|44465.9|44288.3|44482.5|44304.9|44441.1|44263.7|0
1633055400000|2021-10-01 02:30:00|44489.3|44311.7|44383.7|44206.5|44489.3|44311.7|44379.5|44202.3|0
1633055700000|2021-10-01 02:35:00|44386.5|44209.3|44383.8|44206.6|44395.3|44218.1|44356.3|44179.3|0
1633056000000|2021-10-01 02:40:00|44396.6|44219.4|44378.9|44201.7|44396.6|44219.4|44362.6|44185.6|0
1633056300000|2021-10-01 02:45:00|44367.6|44190.4|44389.9|44212.7|44402.9|44225.7|44367.6|44190.4|0
1633056600000|2021-10-01 02:50:00|44378.9|44201.7|44387.2|44210|44389.1|44211.9|44366|44188.8|0
1633056900000|2021-10-01 02:55:00|44390.7|44213.5|44413.7|44236.4|44418|44240.6|44389.8|44212.6|0
1633057200000|2021-10-01 03:00:00|44426.4|44249|44472.9|44295.3|44472.9|44295.3|44426.4|44249|0
1633057500000|2021-10-01 03:05:00|44490.7|44313.1|44420.4|44243|44490.7|44313.1|44420.4|44243|0
1633057800000|2021-10-01 03:10:00|44427.5|44250.1|44403.5|44226.3|44427.5|44250.1|44387.1|44209.9|0
1633058100000|2021-10-01 03:15:00|44404.3|44227.1|44387.1|44209.9|44408.1|44230.9|44380.1|44202.9|0
1633058400000|2021-10-01 03:20:00|44400.5|44223.3|44451.5|44274.1|44451.5|44274.1|44400.5|44223.3|0
1633058700000|2021-10-01 03:25:00|44442.5|44265.1|44421.3|44243.9|44446.4|44269|44412.1|44234.9|0
1633059000000|2021-10-01 03:30:00|44438.5|44261.1|44480|44302.4|44480|44302.4|44433.9|44256.5|0
1633059300000|2021-10-01 03:35:00|44473.1|44295.5|44502.4|44324.8|44502.4|44324.8|44460.8|44283.4|0
1633059600000|2021-10-01 03:40:00|44510.5|44332.9|44507.4|44329.8|44523|44345.2|44507.4|44329.8|0
1633059900000|2021-10-01 03:45:00|44505.6|44328|44508.7|44331.1|44514.5|44336.7|44492.6|44315|0
1633060200000|2021-10-01 03:50:00|44504.1|44326.5|44466.7|44289.1|44504.1|44326.5|44448.4|44271|0
1633060500000|2021-10-01 03:55:00|44468.9|44291.3|44471.4|44293.8|44478.1|44300.5|44468.2|44290.6|0
1633060800000|2021-10-01 04:00:00|44479.1|44301.5|44449.3|44271.9|44484.5|44306.9|44449.3|44271.9|0
1633061100000|2021-10-01 04:05:00|44460.4|44283|44456.7|44279.3|44482.1|44304.5|44456.7|44279.3|0
1633061400000|2021-10-01 04:10:00|44449.6|44272.2|44449.8|44272.4|44466.7|44289.1|44435.4|44258|0
1633061700000|2021-10-01 04:15:00|44460|44282.6|44511.2|44333.6|44514.3|44336.5|44460|44282.6|0
1633062000000|2021-10-01 04:20:00|44503.8|44326.2|44496.8|44319.2|44505.4|44327.8|44490.7|44313.1|0
1633062300000|2021-10-01 04:25:00|44495.4|44317.8|44524.8|44347|44524.8|44347|44492.8|44315.2|0
1633062600000|2021-10-01 04:30:00|44498.2|44320.6|44497.2|44319.6|44517.4|44339.6|44497.2|44319.6|0
1633062900000|2021-10-01 04:35:00|44472.4|44294.8|44471.1|44293.5|44485.2|44307.6|44455|44277.6|0
1633063200000|2021-10-01 04:40:00|44476.1|44298.5|44508.2|44330.6|44508.2|44330.6|44476.1|44298.5|0
1633063500000|2021-10-01 04:45:00|44508.5|44330.9|44549.9|44372.1|44555.4|44377.6|44494.3|44316.7|0
1633063800000|2021-10-01 04:50:00|44557.4|44379.6|44590.1|44412.1|44615.4|44437.2|44557.4|44379.6|0
1633064100000|2021-10-01 04:55:00|44584.4|44406.4|44586.1|44408.1|44590.7|44412.7|44564.4|44386.4|0
1633064400000|2021-10-01 05:00:00|44595.3|44417.3|44554.7|44376.9|44601.6|44423.6|44553.6|44375.8|0
1633064700000|2021-10-01 05:05:00|44534.7|44356.9|44553.9|44376.1|44576.4|44398.4|44534.7|44356.9|0
1633065000000|2021-10-01 05:10:00|44553.1|44375.3|44556.8|44379|44556.8|44379|44515.8|44338|0
1633065300000|2021-10-01 05:15:00|44550.2|44372.4|44521.8|44344|44550.2|44372.4|44516.1|44338.3|0
1633065600000|2021-10-01 05:20:00|44528.6|44350.8|44495|44317.4|44531|44353.2|44495|44317.4|0
1633065900000|2021-10-01 05:25:00|44510.1|44332.5|44503.8|44326.2|44512.4|44334.8|44484.8|44307.2|0
1633066200000|2021-10-01 05:30:00|44507.4|44329.8|44466.6|44289|44526|44348.2|44466.6|44289|0
1633066500000|2021-10-01 05:35:00|44465.9|44288.3|44455|44277.6|44468.3|44290.7|44441.5|44264.1|0
1633066800000|2021-10-01 05:40:00|44458.1|44280.7|44494.3|44316.7|44508.1|44330.5|44443.7|44266.3|0
1633067100000|2021-10-01 05:45:00|44487.3|44309.7|44485.4|44307.8|44512.2|44334.6|44485.4|44307.8|0
1633067400000|2021-10-01 05:50:00|44480|44302.4|44445|44267.6|44480|44302.4|44437.5|44260.1|0
1633067700000|2021-10-01 05:55:00|44446.1|44268.7|44436.9|44259.5|44446.1|44268.7|44413.4|44236.2|0
1633907400000|2021-10-10 23:10:00|44065.9|43889.9|44070.4|43894.4|44070.4|43894.4|44032.7|43856.9|0
1633907700000|2021-10-10 23:15:00|44052.2|43876.4|43915.9|43740.5|44052.2|43876.4|43905.7|43730.5|0
1633908000000|2021-10-10 23:20:00|43917.4|43742|43924.1|43748.7|43958.3|43782.9|43905.9|43730.7|0
1633908300000|2021-10-10 23:25:00|43909.9|43734.7|44003.3|43827.7|44003.3|43827.7|43909.9|43734.7|0
1633908600000|2021-10-10 23:30:00|44002.6|43827|44024.6|43848.8|44036.8|43861|43996.4|43820.8|0
1633908900000|2021-10-10 23:35:00|44025.5|43849.7|43901|43725.8|44025.5|43849.7|43901|43725.8|0
1633909200000|2021-10-10 23:40:00|43895.4|43720.2|43928.6|43753.2|43928.6|43753.2|43880|43704.8|0
1633909500000|2021-10-10 23:45:00|43952.4|43777|43809.2|43634.4|43952.4|43777|43809.2|43634.4|0
1633909800000|2021-10-10 23:50:00|43803.6|43628.8|43823.5|43648.5|43868.6|43693.4|43803.6|43628.8|0
1633910100000|2021-10-10 23:55:00|43834|43659|43831.6|43656.6|43871.5|43696.3|43818.7|43643.7|0
1633910400000|2021-10-11 00:00:00|43823.8|43648.8|43778.1|43603.3|43823.8|43648.8|43778.1|43603.3|0
1633910700000|2021-10-11 00:05:00|43786.5|43611.7|43767|43592.2|43803.3|43628.5|43759.7|43585.1|0
1633911000000|2021-10-11 00:10:00|43781.7|43606.9|43749.8|43575.2|43781.7|43606.9|43740.4|43565.8|0
1633911300000|2021-10-11 00:15:00|43757.6|43583|43776.6|43601.8|43787.3|43612.5|43748.9|43574.3|0
1633911600000|2021-10-11 00:20:00|43777.9|43603.1|43784.6|43609.8|43786.8|43612|43775.5|43600.7|0
1633911900000|2021-10-11 00:25:00|43781.1|43606.3|43719.5|43544.9|43781.1|43606.3|43711.7|43537.3|0
1633912200000|2021-10-11 00:30:00|43721.6|43547|43757.2|43582.6|43757.2|43582.6|43709.2|43534.8|0
1633912500000|2021-10-11 00:35:00|43769.1|43594.3|43758.8|43584.2|43772.3|43597.5|43742.5|43567.9|0
1633912800000|2021-10-11 00:40:00|43764.6|43589.8|43725.7|43551.1|43764.6|43589.8|43725.7|43551.1|0
1633913100000|2021-10-11 00:45:00|43723.3|43548.7|43730.1|43555.5|43735.1|43560.5|43713.4|43538.8|0
1633913400000|2021-10-11 00:50:00|43727.1|43552.5|43748.6|43574|43748.6|43574|43682.5|43508.1|0
1633913700000|2021-10-11 00:55:00|43767|43592.2|43808.4|43633.6|43811.1|43636.3|43767|43592.2|0
1633914000000|2021-10-11 01:00:00|43820.7|43645.7|43846.9|43671.9|43872|43696.8|43797.7|43622.9|0
1633914300000|2021-10-11 01:05:00|43849.8|43674.8|43803.9|43629.1|43849.8|43674.8|43795.8|43621|0
1633914600000|2021-10-11 01:10:00|43796.1|43621.3|43772.2|43597.4|43799.5|43624.7|43754.4|43579.8|0
1633914900000|2021-10-11 01:15:00|43776.8|43602|43795.8|43621|43795.8|43621|43730.6|43556|0
1633915200000|2021-10-11 01:20:00|43825.1|43650.1|43840.4|43665.4|43841.6|43666.6|43796.1|43621.3|0
1633915500000|2021-10-11 01:25:00|43842.8|43667.8|43842.3|43667.3|43863.5|43688.3|43837.9|43662.9|0
1633915800000|2021-10-11 01:30:00|43829|43654|43842.6|43667.6|43842.6|43667.6|43816|43641|0
1633916100000|2021-10-11 01:35:00|43856.5|43681.5|43873|43697.8|43879.4|43704.2|43849|43674|0
1633916400000|2021-10-11 01:40:00|43875.8|43700.6|43911.3|43736.1|43940.2|43764.8|43875.8|43700.6|0
1633916700000|2021-10-11 01:45:00|43923.3|43747.9|43865.4|43690.2|43923.3|43747.9|43865.4|43690.2|0
1633917000000|2021-10-11 01:50:00|43872|43696.8|43859.2|43684.2|43872|43696.8|43829|43654|0
1633917300000|2021-10-11 01:55:00|43856.9|43681.9|43850.1|43675.1|43876.6|43701.4|43850.1|43675.1|0
1633917600000|2021-10-11 02:00:00|43845.4|43670.4|43851.7|43676.7|43873.7|43698.5|43845.4|43670.4|0
1633917900000|2021-10-11 02:05:00|43858.4|43683.4|43910.5|43735.3|43910.5|43735.3|43858.4|43683.4|0
1633918200000|2021-10-11 02:10:00|43932.4|43757|43929.3|43753.9|43938.6|43763.2|43929.3|43753.9|0
1633918500000|2021-10-11 02:15:00|43925.7|43750.3|43968.3|43792.7|43968.3|43792.7|43925.7|43750.3|0
1633918800000|2021-10-11 02:20:00|43964.6|43789|43987.1|43811.5|43994.4|43818.8|43961.5|43786.1|0
1633919100000|2021-10-11 02:25:00|43988.3|43812.7|43978.5|43802.9|43988.3|43812.7|43964.3|43788.7|0
1633919400000|2021-10-11 02:30:00|43971.5|43795.9|43977.3|43801.7|43981.1|43805.5|43949.1|43773.7|0
1633919700000|2021-10-11 02:35:00|43981|43805.4|43949.9|43774.5|43981|43805.4|43949.9|43774.5|0
1633920000000|2021-10-11 02:40:00|43912|43736.8|43865.2|43690|43912|43736.8|43861.9|43686.9|0
1633920300000|2021-10-11 02:45:00|43860.2|43685.2|43847.5|43672.5|43860.2|43685.2|43847.2|43672.2|0
1633920600000|2021-10-11 02:50:00|43850.6|43675.6|43818.9|43643.9|43850.6|43675.6|43818.9|43643.9|0
1633920900000|2021-10-11 02:55:00|43817.7|43642.7|43831.2|43656.2|43847.1|43672.1|43817.7|43642.7|0
1633921200000|2021-10-11 03:00:00|43827.9|43652.9|43858|43683|43858|43683|43827.9|43652.9|0
1633921500000|2021-10-11 03:05:00|43861.2|43686.2|43810.5|43635.7|43870.3|43695.1|43797.4|43622.6|0
1633921800000|2021-10-11 03:10:00|43820.1|43645.1|43819.5|43644.5|43821|43646|43809|43634.2|0
1633922100000|2021-10-11 03:15:00|43816.8|43641.8|43771|43596.2|43816.8|43641.8|43771|43596.2|0
1633922400000|2021-10-11 03:20:00|43776.2|43601.4|43775.8|43601|43776.9|43602.1|43760.7|43586.1|0
1633922700000|2021-10-11 03:25:00|43776.5|43601.7|43805.8|43631|43806.7|43631.9|43772.4|43597.6|0
1633923000000|2021-10-11 03:30:00|43805.6|43630.8|43828.3|43653.3|43828.3|43653.3|43805.6|43630.8|0
1633923300000|2021-10-11 03:35:00|43825.1|43650.1|43816.8|43641.8|43858|43683|43816.8|43641.8|0
1633923600000|2021-10-11 03:40:00|43816.5|43641.5|43846.7|43671.7|43846.7|43671.7|43811.3|43636.5|0
1633923900000|2021-10-11 03:45:00|43851.2|43676.2|43844.8|43669.8|43851.5|43676.5|43837.6|43662.6|0
1633924200000|2021-10-11 03:50:00|43833.8|43658.8|43853.8|43678.8|43862.3|43687.3|43827.6|43652.6|0
1633924500000|2021-10-11 03:55:00|43846.4|43671.4|43881.9|43706.7|43881.9|43706.7|43846.4|43671.4|0
1633924800000|2021-10-11 04:00:00|43885.4|43710.2|43872.3|43697.1|43887.3|43712.1|43856.1|43681.1|0
1633925100000|2021-10-11 04:05:00|43877.4|43702.2|43845.6|43670.6|43877.4|43702.2|43843|43668|0
1633925400000|2021-10-11 04:10:00|43854.1|43679.1|43847.5|43672.5|43858.1|43683.1|43839.8|43664.8|0
1633925700000|2021-10-11 04:15:00|43866.2|43691|43883.4|43708.2|43896.9|43721.7|43866.2|43691|0
1633926000000|2021-10-11 04:20:00|43905.3|43730.1|43915.2|43739.8|43915.2|43739.8|43882.2|43707|0
1633926300000|2021-10-11 04:25:00|43922.9|43747.5|43905.1|43729.9|43924.4|43749|43900|43724.8|0
1633926600000|2021-10-11 04:30:00|43904|43728.8|43884.8|43709.6|43907.4|43732.2|43884.8|43709.6|0
1633926900000|2021-10-11 04:35:00|43891.6|43716.4|43912|43736.8|43912|43736.8|43891.6|43716.4|0
1633927200000|2021-10-11 04:40:00|43912.3|43737.1|43936.7|43761.3|43936.7|43761.3|43912|43736.8|0
1633927500000|2021-10-11 04:45:00|43966.8|43791.2|43973.2|43797.6|44006.6|43831|43966.8|43791.2|0
1633927800000|2021-10-11 04:50:00|43980.8|43805.2|43983.3|43807.7|43994.4|43818.8|43965.4|43789.8|0
1633928100000|2021-10-11 04:55:00|44007.1|43831.5|43975.1|43799.5|44007.1|43831.5|43965.1|43789.5|0
1633993800000|2021-10-11 23:10:00|44152.1|43975.9|44101.2|43925.2|44152.1|43975.9|44042.9|43867.1|0
1633994100000|2021-10-11 23:15:00|44107.2|43931.2|44013.3|43837.5|44107.2|43931.2|44013.3|43837.5|0
1633994400000|2021-10-11 23:20:00|44028.5|43852.7|44030.5|43854.7|44053.3|43877.5|44013.2|43837.4|0
1633994700000|2021-10-11 23:25:00|44027.9|43852.1|44002.5|43826.9|44036|43860.2|43988.9|43813.3|0
1633995000000|2021-10-11 23:30:00|43994.7|43819.1|43978.5|43802.9|44037.5|43861.7|43975.3|43799.7|0
1633995300000|2021-10-11 23:35:00|43981.6|43806|44051|43875.2|44051|43875.2|43981.6|43806|0
1633995600000|2021-10-11 23:40:00|44035.6|43859.8|44036.7|43860.9|44050.1|43874.3|44027.4|43851.6|0
1633995900000|2021-10-11 23:45:00|44044.1|43868.3|44061.6|43885.8|44061.6|43885.8|44007.8|43832.2|0
1633996200000|2021-10-11 23:50:00|44059.8|43884|44090.9|43914.9|44096.4|43920.4|44053.1|43877.3|0
1633996500000|2021-10-11 23:55:00|44091|43915|44089.2|43913.2|44114|43937.8|44066.7|43890.7|0
1633996800000|2021-10-12 00:00:00|44093.1|43917.1|44026.6|43850.8|44105.1|43929.1|44018.3|43842.5|0
1633997100000|2021-10-12 00:05:00|44026.2|43850.4|44044.8|43869|44044.8|43869|44026.2|43850.4|0
1633997400000|2021-10-12 00:10:00|44045.8|43870|44034.5|43858.7|44046.9|43871.1|44028.9|43853.1|0
1633997700000|2021-10-12 00:15:00|44027.1|43851.3|44033.3|43857.5|44041|43865.2|44019.5|43843.7|0
1633998000000|2021-10-12 00:20:00|44027.9|43852.1|44038.3|43862.5|44055.1|43879.3|44027.9|43852.1|0
1633998300000|2021-10-12 00:25:00|44041.4|43865.6|44023.9|43848.1|44055.8|43880|44023.9|43848.1|0
1633998600000|2021-10-12 00:30:00|44007.9|43832.3|43929.9|43754.5|44009.2|43833.6|43929.9|43754.5|0
1633998900000|2021-10-12 00:35:00|43928.4|43753|43860.2|43685.2|43928.4|43753|43812.2|43637.4|0
1633999200000|2021-10-12 00:40:00|43863.3|43688.1|43900.5|43725.3|43913.1|43737.7|43863.3|43688.1|0
1633999500000|2021-10-12 00:45:00|43894.5|43719.3|43874.9|43699.7|43902.4|43727.2|43873.7|43698.5|0
1633999800000|2021-10-12 00:50:00|43884.3|43709.1|43969|43793.4|43969|43793.4|43884.3|43709.1|0
1634000100000|2021-10-12 00:55:00|43983.3|43807.7|43975.1|43799.5|43988.7|43813.1|43965|43789.4|0
1634000400000|2021-10-12 01:00:00|43987.3|43811.7|43932.7|43757.3|43999.4|43823.8|43932.7|43757.3|0
1634000700000|2021-10-12 01:05:00|43928.9|43753.5|43943.2|43767.8|43949|43773.6|43897.6|43722.4|0
1634001000000|2021-10-12 01:10:00|43943.1|43767.7|44034.1|43858.3|44034.1|43858.3|43943.1|43767.7|0
1634001300000|2021-10-12 01:15:00|44037.9|43862.1|44019|43843.2|44037.9|43862.1|43994.6|43819|0
1634001600000|2021-10-12 01:20:00|44028.3|43852.5|44021.5|43845.7|44058.6|43882.8|44012.4|43836.8|0
1634001900000|2021-10-12 01:25:00|44024.2|43848.4|44014.2|43838.4|44028.4|43852.6|44001.7|43826.1|0
1634002200000|2021-10-12 01:30:00|44001.9|43826.3|44016.8|43841|44036.7|43860.9|43987.8|43812.2|0
1634002500000|2021-10-12 01:35:00|44031|43855.2|44014.7|43838.9|44031|43855.2|43995.4|43819.8|0
1634002800000|2021-10-12 01:40:00|44016|43840.2|44020.8|43845|44032.3|43856.5|43998|43822.4|0
1634003100000|2021-10-12 01:45:00|44027.5|43851.7|44016.2|43840.4|44035.2|43859.4|44005.3|43829.7|0
1634003400000|2021-10-12 01:50:00|44014.1|43838.3|44058.8|43883|44060.3|43884.5|44009.3|43833.7|0
1634003700000|2021-10-12 01:55:00|44048.5|43872.7|44103.8|43927.8|44103.8|43927.8|44042.9|43867.1|0
1634004000000|2021-10-12 02:00:00|44096.7|43920.7|44127.7|43951.5|44136.6|43960.4|44088.6|43912.6|0
1634004300000|2021-10-12 02:05:00|44130.8|43954.6|44131.2|43955|44160|43983.8|44125.2|43949|0
1634004600000|2021-10-12 02:10:00|44126.2|43950|44106.5|43930.5|44126.2|43950|44078.8|43902.8|0
1634004900000|2021-10-12 02:15:00|44108.2|43932.2|44134.2|43958|44138.5|43962.3|44098.9|43922.9|0
1634005200000|2021-10-12 02:20:00|44143.6|43967.4|44133|43956.8|44153.3|43977.1|44125.9|43949.7|0
1634005500000|2021-10-12 02:25:00|44118.4|43942.2|44080.7|43904.7|44130.3|43954.1|44078.8|43902.8|0
1634005800000|2021-10-12 02:30:00|44074.3|43898.3|44063.2|43887.2|44077|43901|44058.3|43882.5|0
1634006100000|2021-10-12 02:35:00|44071.3|43895.3|44132.2|43956|44132.2|43956|44071.3|43895.3|0
1634006400000|2021-10-12 02:40:00|44132.7|43956.5|44177.2|44000.8|44183.5|44007.1|44131.2|43955|0
1634006700000|2021-10-12 02:45:00|44171.7|43995.3|44222.8|44046.2|44222.8|44046.2|44171.7|43995.3|0
1634007000000|2021-10-12 02:50:00|44218.5|44041.9|44252.7|44076.1|44252.7|44076.1|44214.7|44038.1|0
1634007300000|2021-10-12 02:55:00|44261.9|44085.3|44326.9|44149.9|44326.9|44149.9|44260.8|44084.2|0
1634007600000|2021-10-12 03:00:00|44331.7|44154.7|44361.2|44184.2|44361.2|44184.2|44315.8|44138.8|0
1634007900000|2021-10-12 03:05:00|44358.7|44181.7|44346.8|44169.8|44358.7|44181.7|44339.6|44162.6|0
1634008200000|2021-10-12 03:10:00|44348.2|44171.2|44331.7|44154.7|44363|44186|44331.7|44154.7|0
1634008500000|2021-10-12 03:15:00|44325|44148|44368.7|44191.5|44371.8|44194.6|44325|44148|0
1634008800000|2021-10-12 03:20:00|44369|44191.8|44391.9|44214.7|44417.3|44239.9|44355.6|44178.6|0
1634009100000|2021-10-12 03:25:00|44394.1|44216.9|44380.3|44203.1|44406.6|44229.4|44380.3|44203.1|0
1634009400000|2021-10-12 03:30:00|44395.9|44218.7|44369.7|44192.5|44395.9|44218.7|44364.2|44187|0
1634009700000|2021-10-12 03:35:00|44362.7|44185.7|44346.5|44169.5|44377|44199.8|44346.5|44169.5|0
1634010000000|2021-10-12 03:40:00|44363.7|44186.5|44367.3|44190.1|44371.8|44194.6|44363.2|44186.2|0
1634010300000|2021-10-12 03:45:00|44365.7|44188.5|44406.9|44229.7|44410.7|44233.5|44364|44186.8|0
1634010600000|2021-10-12 03:50:00|44412.7|44235.5|44443.4|44266|44443.4|44266|44408.6|44231.4|0
1634010900000|2021-10-12 03:55:00|44446.1|44268.7|44404.8|44227.6|44446.1|44268.7|44404.8|44227.6|0
1634011200000|2021-10-12 04:00:00|44407.3|44230.1|44393.8|44216.6|44407.3|44230.1|44377.3|44200.1|0
1634011500000|2021-10-12 04:05:00|44374.3|44197.1|44371.6|44194.4|44389.3|44212.1|44369.2|44192|0
1634011800000|2021-10-12 04:10:00|44393.3|44216.1|44383.3|44206.1|44395.8|44218.6|44380|44202.8|0
1634012100000|2021-10-12 04:15:00|44378.1|44200.9|44356.7|44179.7|44380.3|44203.1|44349.5|44172.5|0
1634012400000|2021-10-12 04:20:00|44346.9|44169.9|44366.7|44189.5|44366.7|44189.5|44337.1|44160.1|0
1634012700000|2021-10-12 04:25:00|44370.2|44193|44370.9|44193.7|44375.8|44198.6|44364.7|44187.5|0
1634013000000|2021-10-12 04:30:00|44372.6|44195.4|44417.8|44240.4|44417.8|44240.4|44372.6|44195.4|0
1634013300000|2021-10-12 04:35:00|44419.3|44241.9|44440.8|44263.4|44457.2|44279.8|44417.4|44240|0
1634013600000|2021-10-12 04:40:00|44436.2|44258.8|44451.5|44274.1|44467.6|44290|44436.2|44258.8|0
1634013900000|2021-10-12 04:45:00|44463.9|44286.3|44463.2|44285.8|44466.3|44288.7|44425.8|44248.4|0
1634014200000|2021-10-12 04:50:00|44452.8|44275.4|44474.5|44296.9|44474.5|44296.9|44452.8|44275.4|0
1634014500000|2021-10-12 04:55:00|44470.5|44292.9|44404.7|44227.5|44475.9|44298.3|44365.7|44188.5|0
1634080200000|2021-10-12 23:10:00|44563.1|44385.3|44323|44146|44577.6|44399.6|44320.6|44143.6|0
1634080500000|2021-10-12 23:15:00|44332.6|44155.6|44243.9|44067.3|44370.6|44193.4|44233.2|44056.6|0
1634080800000|2021-10-12 23:20:00|44210.7|44034.3|44231.5|44054.9|44231.5|44054.9|44185|44008.6|0
1634081100000|2021-10-12 23:25:00|44247.2|44070.6|44215.5|44038.9|44247.2|44070.6|44191.1|44014.7|0
1634081400000|2021-10-12 23:30:00|44215.3|44038.7|44243.9|44067.3|44243.9|44067.3|44200.9|44024.5|0
1634081700000|2021-10-12 23:35:00|44219.6|44043|44215.2|44038.6|44242.1|44065.5|44198.3|44021.9|0
1634082000000|2021-10-12 23:40:00|44189.5|44013.1|44218.3|44041.7|44222.3|44045.7|44189.5|44013.1|0
1634082300000|2021-10-12 23:45:00|44220.9|44044.3|44225.9|44049.3|44251.4|44074.8|44210.2|44033.8|0
1634082600000|2021-10-12 23:50:00|44224.8|44048.2|44250.6|44074|44284.1|44107.3|44224.8|44048.2|0
1634082900000|2021-10-12 23:55:00|44236.6|44060|44257.4|44080.8|44257.4|44080.8|44209.2|44032.8|0
1634083200000|2021-10-13 00:00:00|44243|44066.4|44295.3|44118.5|44333.1|44156.1|44236.6|44060|0
1634083500000|2021-10-13 00:05:00|44284.5|44107.7|44282.1|44105.3|44325|44148|44265.9|44089.1|0
1634083800000|2021-10-13 00:10:00|44279.4|44102.6|44232.4|44055.8|44279.4|44102.6|44232.4|44055.8|0
1634084100000|2021-10-13 00:15:00|44230.7|44054.1|44275.9|44099.1|44275.9|44099.1|44230.7|44054.1|0
1634084400000|2021-10-13 00:20:00|44286.1|44109.3|44301.5|44124.7|44313.9|44136.9|44257.9|44081.3|0
1634084700000|2021-10-13 00:25:00|44300|44123.2|44331.2|44154.2|44340|44163|44300|44123.2|0
1634085000000|2021-10-13 00:30:00|44323.9|44146.9|44287.7|44110.9|44336.9|44159.9|44267.3|44090.5|0
1634085300000|2021-10-13 00:35:00|44284.5|44107.7|44274.5|44097.7|44303.5|44126.7|44269.8|44093|0
1634085600000|2021-10-13 00:40:00|44283.8|44107|44313.6|44136.6|44317|44140|44271.8|44095|0
1634085900000|2021-10-13 00:45:00|44302.8|44126|44302.4|44125.6|44329.3|44152.3|44296.5|44119.7|0
1634086200000|2021-10-13 00:50:00|44269.5|44092.7|44256.6|44080|44275|44098.2|44236.3|44059.7|0
1634086500000|2021-10-13 00:55:00|44258.3|44081.7|44231.8|44055.2|44266.4|44089.6|44228.8|44052.2|0
1634086800000|2021-10-13 01:00:00|44232.7|44056.1|44220.6|44044|44232.7|44056.1|44199.1|44022.7|0
1634087100000|2021-10-13 01:05:00|44229.4|44052.8|44243.1|44066.5|44249.3|44072.7|44213.1|44036.7|0
1634087400000|2021-10-13 01:10:00|44239.8|44063.2|44226.6|44050|44249.2|44072.6|44209.8|44033.4|0
1634087700000|2021-10-13 01:15:00|44219.6|44043|44212.7|44036.3|44244|44067.4|44212.7|44036.3|0
1634088000000|2021-10-13 01:20:00|44209.7|44033.3|44192.7|44016.3|44209.7|44033.3|44177.4|44001|0
1634088300000|2021-10-13 01:25:00|44195.6|44019.2|44182.3|44005.9|44207.2|44030.8|44182.3|44005.9|0
1634088600000|2021-10-13 01:30:00|44187.5|44011.1|44232.6|44056|44232.6|44056|44174.7|43998.3|0
1634088900000|2021-10-13 01:35:00|44239.8|44063.2|44258.9|44082.3|44264.5|44087.7|44239.8|44063.2|0
1634089200000|2021-10-13 01:40:00|44257|44080.4|44215.7|44039.1|44257|44080.4|44215.7|44039.1|0
1634089500000|2021-10-13 01:45:00|44213.9|44037.3|44203.2|44026.8|44213.9|44037.3|44194.8|44018.4|0
1634089800000|2021-10-13 01:50:00|44203.9|44027.5|44176.4|44000|44203.9|44027.5|44152.9|43976.7|0
1634090100000|2021-10-13 01:55:00|44179.4|44003|44174.5|43998.1|44184.4|44008|44165.7|43989.3|0
1634090400000|2021-10-13 02:00:00|44169.4|43993|44198.3|44021.9|44206.6|44030.2|44169.4|43993|0
1634090700000|2021-10-13 02:05:00|44201|44024.6|44188.7|44012.3|44211.8|44035.4|44183.8|44007.4|0
1634091000000|2021-10-13 02:10:00|44192.6|44016.2|44184.8|44008.4|44192.6|44016.2|44159.9|43983.7|0
1634091300000|2021-10-13 02:15:00|44188.2|44011.8|44209.2|44032.8|44220.9|44044.3|44175.4|43999|0
1634091600000|2021-10-13 02:20:00|44211.5|44035.1|44212.1|44035.7|44226.1|44049.5|44210|44033.6|0
1634091900000|2021-10-13 02:25:00|44195.2|44018.8|44149.1|43972.9|44214.9|44038.3|44149.1|43972.9|0
1634092200000|2021-10-13 02:30:00|44144.4|43968.2|44137.5|43961.3|44161.2|43985|44134.2|43958|0
1634092500000|2021-10-13 02:35:00|44136.2|43960|44110.7|43934.7|44148.6|43972.4|44110.2|43934.2|0
1634092800000|2021-10-13 02:40:00|44124.9|43948.7|44116.2|43940|44137.6|43961.4|44110.4|43934.4|0
1634093100000|2021-10-13 02:45:00|44124.4|43948.2|44167.1|43990.7|44167.1|43990.7|44124.4|43948.2|0
1634093400000|2021-10-13 02:50:00|44165.3|43988.9|44193.9|44017.5|44193.9|44017.5|44158.8|43982.6|0
1634093700000|2021-10-13 02:55:00|44194.3|44017.9|44172.4|43996|44194.3|44017.9|44172.4|43996|0
1634094000000|2021-10-13 03:00:00|44184.6|44008.2|44179.3|44002.9|44203.3|44026.9|44179.3|44002.9|0
1634094300000|2021-10-13 03:05:00|44176|43999.6|44188.4|44012|44188.4|44012|44164.5|43988.1|0
1634094600000|2021-10-13 03:10:00|44180.9|44004.5|44186.3|44009.9|44198.2|44021.8|44178.1|44001.7|0
1634094900000|2021-10-13 03:15:00|44187.9|44011.5|44225.9|44049.3|44225.9|44049.3|44187.9|44011.5|0
1634095200000|2021-10-13 03:20:00|44226.5|44049.9|44262.2|44085.6|44262.2|44085.6|44226.5|44049.9|0
1634095500000|2021-10-13 03:25:00|44267.9|44091.1|44275.7|44098.9|44283.4|44106.6|44260.5|44083.9|0
1634095800000|2021-10-13 03:30:00|44281.5|44104.7|44313.1|44136.3|44313.1|44136.3|44266.6|44089.8|0
1634096100000|2021-10-13 03:35:00|44330.2|44153.2|44403.7|44226.5|44405.4|44228.2|44330.2|44153.2|0
1634096400000|2021-10-13 03:40:00|44414.2|44236.8|44364.9|44187.7|44414.2|44236.8|44336.8|44159.8|0
1634096700000|2021-10-13 03:45:00|44397.5|44220.3|44494.4|44316.8|44494.4|44316.8|44397.5|44220.3|0
1634097000000|2021-10-13 03:50:00|44494.6|44317|44574.6|44396.6|44574.6|44396.6|44494.6|44317|0
1634097300000|2021-10-13 03:55:00|44538.8|44361|44497.5|44319.9|44555.4|44377.6|44495.2|44317.6|0
1634097600000|2021-10-13 04:00:00|44501.8|44324.2|44515.4|44337.6|44552.1|44374.3|44501.8|44324.2|0
1634097900000|2021-10-13 04:05:00|44520.2|44342.4|44521.1|44343.3|44561.6|44383.8|44516.1|44338.3|0
1634098200000|2021-10-13 04:10:00|44532.4|44354.6|44531.2|44353.4|44569.7|44391.7|44531.2|44353.4|0
1634098500000|2021-10-13 04:15:00|44530|44352.2|44540.3|44362.5|44544.6|44366.8|44530|44352.2|0
1634098800000|2021-10-13 04:20:00|44524.2|44346.4|44495|44317.4|44524.2|44346.4|44470.3|44292.7|0
1634099100000|2021-10-13 04:25:00|44478.6|44301|44483.6|44306|44493.1|44315.5|44475.7|44298.1|0
1634099400000|2021-10-13 04:30:00|44459.1|44281.7|44489.5|44311.9|44490.3|44312.7|44459.1|44281.7|0
1634099700000|2021-10-13 04:35:00|44501.8|44324.2|44500.1|44322.5|44542|44364.2|44499.3|44321.7|0
1634100000000|2021-10-13 04:40:00|44497.1|44319.5|44534.2|44356.4|44546.1|44368.3|44495.5|44317.9|0
1634100300000|2021-10-13 04:45:00|44529.8|44352|44531.4|44353.6|44550.4|44372.6|44528.7|44350.9|0
1634100600000|2021-10-13 04:50:00|44523.7|44345.9|44518.8|44341|44531.4|44353.6|44511.2|44333.6|0
1634100900000|2021-10-13 04:55:00|44510.9|44333.3|44532.5|44354.7|44532.5|44354.7|44510.9|44333.3|0
1634166600000|2021-10-13 23:10:00|44852.7|44673.7|44776.4|44597.6|44852.7|44673.7|44756.6|44578|0
1634166900000|2021-10-13 23:15:00|44777.3|44598.5|44856.3|44677.3|44856.3|44677.3|44777.3|44598.5|0
1634167200000|2021-10-13 23:20:00|44856.4|44677.4|44813.5|44634.7|44856.4|44677.4|44813.5|44634.7|0
1634167500000|2021-10-13 23:25:00|44800.3|44621.5|44836.5|44657.5|44836.5|44657.5|44770|44591.2|0
1634167800000|2021-10-13 23:30:00|44829.5|44650.5|44835.7|44656.7|44835.7|44656.7|44798.9|44620.1|0
1634168100000|2021-10-13 23:35:00|44832|44653|44855.6|44676.6|44879.1|44699.9|44832|44653|0
1634168400000|2021-10-13 23:40:00|44851.9|44672.9|44966.2|44786.6|44966.2|44786.6|44851.9|44672.9|0
1634168700000|2021-10-13 23:45:00|44960.3|44780.9|44901.2|44722|44960.3|44780.9|44872.6|44693.4|0
1634169000000|2021-10-13 23:50:00|44905.7|44726.5|44924.3|44744.9|44924.3|44744.9|44905.7|44726.5|0
1634169300000|2021-10-13 23:55:00|44924.4|44745|44972|44792.4|44972|44792.4|44924.4|44745|0
1634169600000|2021-10-14 00:00:00|44957|44777.6|45009.8|44830.2|45081.4|44901.4|44942.5|44763.1|0
1634169900000|2021-10-14 00:05:00|45005.3|44825.7|44942.7|44763.3|45005.3|44825.7|44911.7|44732.5|0
1634170200000|2021-10-14 00:10:00|44972|44792.4|45045.8|44866|45077.6|44897.6|44972|44792.4|0
1634170500000|2021-10-14 00:15:00|45025.9|44846.1|45104.5|44924.5|45104.5|44924.5|44972.2|44792.6|0
1634170800000|2021-10-14 00:20:00|45128.6|44948.4|45098.6|44918.6|45128.6|44948.4|45068.7|44888.7|0
1634171100000|2021-10-14 00:25:00|45123.2|44943|45040.5|44860.7|45135.3|44955.1|45040.5|44860.7|0
1634171400000|2021-10-14 00:30:00|45047|44867.2|45145.7|44965.5|45145.7|44965.5|45041.3|44861.5|0
1634171700000|2021-10-14 00:35:00|45153|44972.8|45111.1|44931.1|45156.8|44976.6|45100.4|44920.4|0
1634172000000|2021-10-14 00:40:00|45136.7|44956.5|45050.2|44870.4|45136.7|44956.5|45050.2|44870.4|0
1634172300000|2021-10-14 00:45:00|45067.3|44887.3|45084.3|44904.3|45087.6|44907.6|45037.6|44857.8|0
1634172600000|2021-10-14 00:50:00|45076.3|44896.3|45100.1|44920.1|45107.9|44927.9|45074.2|44894.2|0
1634172900000|2021-10-14 00:55:00|45109.2|44929.2|45100.9|44920.9|45127.9|44947.7|45095.1|44915.1|0
1634173200000|2021-10-14 01:00:00|45103.5|44923.5|45099.4|44919.4|45129.2|44949|45099.4|44919.4|0
1634173500000|2021-10-14 01:05:00|45092.9|44912.9|45119.7|44939.5|45123.6|44943.4|45092.9|44912.9|0
1634173800000|2021-10-14 01:10:00|45128.9|44948.7|45129.4|44949.2|45135.1|44954.9|45117.1|44936.9|0
1634174100000|2021-10-14 01:15:00|45127.2|44947|45117.8|44937.6|45146.6|44966.4|45096.4|44916.4|0
1634174400000|2021-10-14 01:20:00|45123.8|44943.6|45141|44960.8|45141|44960.8|45116.8|44936.6|0
1634174700000|2021-10-14 01:25:00|45141.2|44961|45141.4|44961.2|45141.4|44961.2|45124.8|44944.6|0
1634175000000|2021-10-14 01:30:00|45134|44953.8|45161.1|44980.9|45161.1|44980.9|45131.1|44950.9|0
1634175300000|2021-10-14 01:35:00|45156.2|44976|45156.9|44976.7|45197.5|45017.1|45156.2|44976|0
1634175600000|2021-10-14 01:40:00|45156.1|44975.9|45125.3|44945.1|45161.6|44981.4|45125.3|44945.1|0
1634175900000|2021-10-14 01:45:00|45110.7|44930.7|45055.3|44875.5|45119.5|44939.3|45038.5|44858.7|0
1634176200000|2021-10-14 01:50:00|45069.1|44889.1|45093.8|44913.8|45117.8|44937.6|45069.1|44889.1|0
1634176500000|2021-10-14 01:55:00|45092.5|44912.5|45091.4|44911.4|45108.5|44928.5|45091|44911|0
1634176800000|2021-10-14 02:00:00|45099.2|44919.2|45118.8|44938.6|45145.5|44965.3|45092.5|44912.5|0
1634177100000|2021-10-14 02:05:00|45122.6|44942.4|45182.6|45002.2|45182.6|45002.2|45122.6|44942.4|0
1634177400000|2021-10-14 02:10:00|45177.3|44996.9|45169.2|44988.8|45189.3|45008.9|45163.6|44983.4|0
1634177700000|2021-10-14 02:15:00|45181.9|45001.5|45216.6|45036|45229.8|45049.2|45179.1|44998.7|0
1634178000000|2021-10-14 02:20:00|45214.2|45033.8|45171|44990.6|45214.2|45033.8|45171|44990.6|0
1634178300000|2021-10-14 02:25:00|45182.7|45002.3|45208.5|45028.1|45213|45032.6|45167.5|44987.1|0
1634178600000|2021-10-14 02:30:00|45212.2|45031.8|45227.7|45047.1|45230.9|45050.3|45200.3|45019.9|0
1634178900000|2021-10-14 02:35:00|45226|45045.4|45201.4|45021|45229|45048.4|45201.4|45021|0
1634179200000|2021-10-14 02:40:00|45200.7|45020.3|45208.1|45027.7|45221.7|45041.1|45188.1|45007.7|0
1634179500000|2021-10-14 02:45:00|45209.4|45029|45216|45035.4|45229.5|45048.9|45198.7|45018.3|0
1634179800000|2021-10-14 02:50:00|45210.5|45030.1|45184.1|45003.7|45210.5|45030.1|45181.2|45000.8|0
1634180100000|2021-10-14 02:55:00|45185.5|45005.1|45162.7|44982.5|45185.9|45005.5|45154.4|44974.2|0
1634180400000|2021-10-14 03:00:00|45166.1|44985.7|45176|44995.6|45185.8|45005.4|45166.1|44985.7|0
1634180700000|2021-10-14 03:05:00|45173.5|44993.1|45166.4|44986|45174.3|44993.9|45162.3|44982.1|0
1634181000000|2021-10-14 03:10:00|45162.7|44982.5|45138.1|44957.9|45167|44986.6|45138.1|44957.9|0
1634181300000|2021-10-14 03:15:00|45139.4|44959.2|45184.4|45004|45197|45016.6|45139.4|44959.2|0
1634181600000|2021-10-14 03:20:00|45193.2|45012.8|45234.3|45053.7|45234.3|45053.7|45175.5|44995.1|0
1634181900000|2021-10-14 03:25:00|45249|45068.4|45200.9|45020.5|45249|45068.4|45200.9|45020.5|0
1634182200000|2021-10-14 03:30:00|45212.8|45032.4|45193.8|45013.4|45212.8|45032.4|45171.6|44991.2|0
1634182500000|2021-10-14 03:35:00|45192.5|45012.1|45177.1|44996.7|45206.8|45026.4|45174.2|44993.8|0
1634182800000|2021-10-14 03:40:00|45171.8|44991.4|45177.6|44997.2|45183.9|45003.5|45171.4|44991|0
1634183100000|2021-10-14 03:45:00|45181.8|45001.4|45176.2|44995.8|45207.5|45027.1|45176.2|44995.8|0
1634183400000|2021-10-14 03:50:00|45166.2|44985.8|45151.7|44971.5|45181|45000.6|45149.3|44969.1|0
1634183700000|2021-10-14 03:55:00|45156.9|44976.7|45138.2|44958|45156.9|44976.7|45134.4|44954.2|0
1634184000000|2021-10-14 04:00:00|45138.9|44958.7|45118.4|44938.2|45138.9|44958.7|45108.5|44928.5|0
1634184300000|2021-10-14 04:05:00|45112.6|44932.6|45145.9|44965.7|45145.9|44965.7|45112.6|44932.6|0
1634184600000|2021-10-14 04:10:00|45139.3|44959.1|45131.7|44951.5|45151.3|44971.1|45131.7|44951.5|0
1634184900000|2021-10-14 04:15:00|45127.9|44947.7|45126.1|44945.9|45137.5|44957.3|45126.1|44945.9|0
1634185200000|2021-10-14 04:20:00|45126.8|44946.6|45102.3|44922.3|45127.4|44947.2|45094.1|44914.1|0
1634185500000|2021-10-14 04:25:00|45102|44922|45067|44887|45102|44922|45065.6|44885.6|0
1634185800000|2021-10-14 04:30:00|45069.8|44889.8|45095.9|44915.9|45105.6|44925.6|45069.8|44889.8|0
1634186100000|2021-10-14 04:35:00|45084.5|44904.5|45110.2|44930.2|45118.7|44938.5|45079.7|44899.7|0
1634186400000|2021-10-14 04:40:00|45116.1|44935.9|45088.4|44908.4|45116.1|44935.9|45074.9|44894.9|0
1634186700000|2021-10-14 04:45:00|45076.9|44896.9|45061.9|44882.1|45076.9|44896.9|45053.8|44874|0
1634187000000|2021-10-14 04:50:00|45061.7|44881.9|45081.5|44901.5|45083.6|44903.6|45061.7|44881.9|0
1634187300000|2021-10-14 04:55:00|45090.6|44910.6|45101|44921|45107.7|44927.7|45089.8|44909.8|0
1634253000000|2021-10-14 23:10:00|45259.6|45079|45190.1|45009.7|45294.6|45113.8|45190.1|45009.7|0
1634253300000|2021-10-14 23:15:00|45203|45022.6|45226.5|45045.9|45274.8|45094|45203|45022.6|0
1634253600000|2021-10-14 23:20:00|45236.4|45055.8|45240.7|45060.1|45243.4|45062.8|45197.7|45017.3|0
1634253900000|2021-10-14 23:25:00|45242.1|45061.5|45231.5|45050.9|45288.5|45107.7|45231.5|45050.9|0
1634254200000|2021-10-14 23:30:00|45226.2|45045.6|45214.8|45034.4|45226.2|45045.6|45178.8|44998.4|0
1634254500000|2021-10-14 23:35:00|45205.5|45025.1|45225.4|45044.8|45234.5|45053.9|45189.1|45008.7|0
1634254800000|2021-10-14 23:40:00|45220.3|45039.7|45260|45079.4|45263|45082.4|45220.3|45039.7|0
1634255100000|2021-10-14 23:45:00|45266.1|45085.3|45313.9|45133.1|45313.9|45133.1|45256.5|45075.9|0
1634255400000|2021-10-14 23:50:00|45307.5|45126.7|45301.4|45120.6|45307.5|45126.7|45263.2|45082.6|0
1634255700000|2021-10-14 23:55:00|45311.1|45130.3|45315.7|45134.7|45326.7|45145.7|45302.7|45121.9|0
1634256000000|2021-10-15 00:00:00|45293.6|45112.8|45170.6|44990.2|45293.6|45112.8|45152.2|44972|0
1634256300000|2021-10-15 00:05:00|45178.5|44998.1|45198.4|45018|45209.3|45028.9|45178.5|44998.1|0
1634256600000|2021-10-15 00:10:00|45197.1|45016.7|45184.7|45004.3|45220.9|45040.3|45184.7|45004.3|0
1634256900000|2021-10-15 00:15:00|45197.7|45017.3|45173|44992.6|45197.7|45017.3|45166|44985.6|0
1634257200000|2021-10-15 00:20:00|45137.3|44957.1|45109.3|44929.3|45152.7|44972.5|45077|44897|0
1634257500000|2021-10-15 00:25:00|45114.3|44934.3|45166.3|44985.9|45166.3|44985.9|45114.3|44934.3|0
1634257800000|2021-10-15 00:30:00|45171.8|44991.4|45150.2|44970|45182.4|45002|45150.2|44970|0
1634258100000|2021-10-15 00:35:00|45125.1|44944.9|45133.6|44953.4|45136.9|44956.7|45125.1|44944.9|0
1634258400000|2021-10-15 00:40:00|45147.1|44966.9|45120.6|44940.4|45156.9|44976.7|45120.6|44940.4|0
1634258700000|2021-10-15 00:45:00|45120.4|44940.2|45093.1|44913.1|45120.4|44940.2|45092.7|44912.7|0
1634259000000|2021-10-15 00:50:00|45093.4|44913.4|45080.6|44900.6|45093.4|44913.4|45078.2|44898.2|0
1634259300000|2021-10-15 00:55:00|45092.8|44912.8|45010.6|44831|45103.3|44923.3|45010.6|44831|0
1634259600000|2021-10-15 01:00:00|45006.6|44827|44974.2|44794.6|45008.3|44828.7|44955.7|44776.3|0
1634259900000|2021-10-15 01:05:00|44964.8|44785.3|44946.4|44767|44967.8|44788.2|44941.5|44762.1|0
1634260200000|2021-10-15 01:10:00|44946.8|44767.4|44865.4|44686.2|44949.1|44769.7|44865.4|44686.2|0
1634260500000|2021-10-15 01:15:00|44875.3|44696.1|44904.4|44725.2|44923.7|44744.3|44875.3|44696.1|0
1634260800000|2021-10-15 01:20:00|44886.4|44707.2|44836.7|44657.7|44891.3|44712.1|44835.5|44656.5|0
1634261100000|2021-10-15 01:25:00|44858.9|44679.9|44908.4|44729.2|44908.4|44729.2|44858.2|44679.2|0
1634261400000|2021-10-15 01:30:00|44915.9|44736.5|44912.9|44733.7|44963|44783.6|44912.9|44733.7|0
1634261700000|2021-10-15 01:35:00|44925|44745.6|44997.1|44817.5|44997.1|44817.5|44925|44745.6|0
1634262000000|2021-10-15 01:40:00|44978.7|44799.1|44984.8|44805.2|45001.3|44821.7|44978.7|44799.1|0
1634262300000|2021-10-15 01:45:00|44971.4|44791.8|45031.8|44852|45031.8|44852|44970.3|44790.7|0
1634262600000|2021-10-15 01:50:00|45042|44862.2|45082.7|44902.7|45088.5|44908.5|45034.2|44854.4|0
1634262900000|2021-10-15 01:55:00|45084.7|44904.7|45139|44958.8|45141.2|44961|45084.7|44904.7|0
1634263200000|2021-10-15 02:00:00|45129.8|44949.6|45101|44921|45160.2|44980|45101|44921|0
1634263500000|2021-10-15 02:05:00|45089.3|44909.3|45080.8|44900.8|45089.5|44909.5|45066.3|44886.3|0
1634263800000|2021-10-15 02:10:00|45084.3|44904.3|45088.4|44908.4|45102.6|44922.6|45084.3|44904.3|0
1634264100000|2021-10-15 02:15:00|45087.3|44907.3|45101.7|44921.7|45125.1|44944.9|45081.6|44901.6|0
1634264400000|2021-10-15 02:20:00|45106.7|44926.7|45121.2|44941|45141.5|44961.3|45101.9|44921.9|0
1634264700000|2021-10-15 02:25:00|45118.9|44938.7|45113.1|44933.1|45141.8|44961.6|45112.3|44932.3|0
1634265000000|2021-10-15 02:30:00|45115.2|44935|45054.3|44874.5|45115.4|44935.2|45047.8|44868|0
1634265300000|2021-10-15 02:35:00|45053.3|44873.5|45019.7|44839.9|45053.3|44873.5|45018.9|44839.1|0
1634265600000|2021-10-15 02:40:00|45022.4|44842.6|44998.5|44818.9|45022.4|44842.6|44962.1|44782.7|0
1634265900000|2021-10-15 02:45:00|44998.3|44818.7|44988.4|44808.8|45006.8|44827.2|44980.9|44801.3|0
1634266200000|2021-10-15 02:50:00|44983.8|44804.2|44975.6|44796|44993|44813.4|44960.5|44781.1|0
1634266500000|2021-10-15 02:55:00|44976.6|44797|44941.8|44762.4|44976.6|44797|44941.8|44762.4|0
1634266800000|2021-10-15 03:00:00|44926|44746.6|44916.6|44737.2|44934.3|44754.9|44916.6|44737.2|0
1634267100000|2021-10-15 03:05:00|44918|44738.6|44930|44750.6|44932.2|44752.8|44902.8|44723.6|0
1634267400000|2021-10-15 03:10:00|44916.5|44737.1|44913.7|44734.5|44922.1|44742.7|44907.8|44728.6|0
1634267700000|2021-10-15 03:15:00|44926.5|44747.1|44925.4|44746|44935.8|44756.4|44906.1|44726.9|0
1634268000000|2021-10-15 03:20:00|44918.5|44739.1|44952.7|44773.3|44952.7|44773.3|44918.5|44739.1|0
1634268300000|2021-10-15 03:25:00|44952.8|44773.4|44943.9|44764.5|44952.8|44773.4|44928.2|44748.8|0
1634268600000|2021-10-15 03:30:00|44944.4|44765|44978.7|44799.1|44978.7|44799.1|44939.9|44760.5|0
1634268900000|2021-10-15 03:35:00|44987.5|44807.9|44963|44783.6|44995.7|44816.1|44952.9|44773.5|0
1634269200000|2021-10-15 03:40:00|44960.3|44780.9|44933.1|44753.7|44974.3|44794.7|44933.1|44753.7|0
1634269500000|2021-10-15 03:45:00|44932.6|44753.2|44940|44760.6|44960.9|44781.5|44932.6|44753.2|0
1634269800000|2021-10-15 03:50:00|44943.6|44764.2|44951.5|44772.1|44961.1|44781.7|44942.8|44763.4|0
1634270100000|2021-10-15 03:55:00|44952|44772.6|44978.1|44798.5|44980.5|44800.9|44950.6|44771.2|0
1634270400000|2021-10-15 04:00:00|44978|44798.4|44975.6|44796|44985|44805.4|44962.1|44782.7|0
1634270700000|2021-10-15 04:05:00|44972.3|44792.7|44946.7|44767.3|44980.7|44801.1|44946.7|44767.3|0
1634271000000|2021-10-15 04:10:00|44944|44764.6|44949.7|44770.3|44967.6|44788|44944|44764.6|0
1634271300000|2021-10-15 04:15:00|44923.3|44743.9|44970.1|44790.5|44970.9|44791.3|44923.3|44743.9|0
1634271600000|2021-10-15 04:20:00|44953.1|44773.7|44971.4|44791.8|44975.2|44795.6|44952.2|44772.8|0
1634271900000|2021-10-15 04:25:00|44971.1|44791.5|44992|44812.4|44998.3|44818.7|44971.1|44791.5|0
1634272200000|2021-10-15 04:30:00|44992.6|44813|45012.8|44833.2|45026|44846.2|44987.8|44808.2|0
1634272500000|2021-10-15 04:35:00|45021.2|44841.4|45085.4|44905.4|45097.1|44917.1|45021.2|44841.4|0
1634272800000|2021-10-15 04:40:00|45083|44903|45094.6|44914.6|45097.4|44917.4|45075.6|44895.6|0
1634273100000|2021-10-15 04:45:00|45101.3|44921.3|45091.2|44911.2|45112.1|44932.1|45088.1|44908.1|0
1634273400000|2021-10-15 04:50:00|45090.8|44910.8|45096.1|44916.1|45116|44935.8|45085|44905|0
1634273700000|2021-10-15 04:55:00|45103.1|44923.1|45108.7|44928.7|45127.3|44947.1|45091.5|44911.5|0
1634512200000|2021-10-17 23:10:00|44942.8|44763.4|44976.4|44796.8|45013.6|44834|44904.6|44725.4|0
1634512500000|2021-10-17 23:15:00|44959|44779.6|44938.1|44758.7|44972|44792.4|44929.1|44749.7|0
1634512800000|2021-10-17 23:20:00|44909.4|44730.2|44915.1|44735.7|44921.7|44742.3|44902.6|44723.4|0
1634513100000|2021-10-17 23:25:00|44894.8|44715.6|44924.8|44745.4|44931.9|44752.5|44872.4|44693.2|0
1634513400000|2021-10-17 23:30:00|44925.2|44745.8|44843.7|44664.7|44925.2|44745.8|44842.9|44663.9|0
1634513700000|2021-10-17 23:35:00|44805.9|44627.1|44771.3|44592.5|44823.9|44644.9|44759.3|44580.7|0
1634514000000|2021-10-17 23:40:00|44763|44584.4|44768.7|44589.9|44778.7|44599.9|44763|44584.4|0
1634514300000|2021-10-17 23:45:00|44789.1|44610.3|44774.8|44596|44790.7|44611.9|44750.9|44572.3|0
1634514600000|2021-10-17 23:50:00|44760.5|44581.9|44814.8|44635.8|44814.8|44635.8|44760.5|44581.9|0
1634514900000|2021-10-17 23:55:00|44817.8|44638.8|44781.5|44602.7|44817.8|44638.8|44777.1|44598.3|0
1634515200000|2021-10-18 00:00:00|44796.4|44617.6|44676.6|44498.2|44796.4|44617.6|44672.2|44493.8|0
1634515500000|2021-10-18 00:05:00|44686.3|44507.9|44718.6|44540|44718.6|44540|44672.5|44494.1|0
1634515800000|2021-10-18 00:10:00|44715.1|44536.5|44673.4|44495|44715.1|44536.5|44673.4|44495|0
1634516100000|2021-10-18 00:15:00|44681.5|44503.1|44702|44523.6|44718.3|44539.7|44677.4|44499|0
1634516400000|2021-10-18 00:20:00|44692.9|44514.5|44815.1|44636.1|44815.1|44636.1|44692.9|44514.5|0
1634516700000|2021-10-18 00:25:00|44826.7|44647.7|44817.2|44638.2|44868.9|44689.7|44816.4|44637.4|0
1634517000000|2021-10-18 00:30:00|44809.3|44630.5|44815.4|44636.4|44831.1|44652.1|44802.4|44623.6|0
1634517300000|2021-10-18 00:35:00|44817.8|44638.8|44740.1|44561.5|44817.8|44638.8|44740.1|44561.5|0
1634517600000|2021-10-18 00:40:00|44738.1|44559.5|44742.9|44564.3|44761.2|44582.6|44715.1|44536.5|0
1634517900000|2021-10-18 00:45:00|44757.3|44578.7|44775.8|44597|44780.6|44601.8|44755.8|44577.2|0
1634518200000|2021-10-18 00:50:00|44770.9|44592.1|44798.9|44620.1|44803.9|44625.1|44770.9|44592.1|0
1634518500000|2021-10-18 00:55:00|44820.9|44641.9|44827.4|44648.4|44832.5|44653.5|44809.4|44630.6|0
1634518800000|2021-10-18 01:00:00|44844.9|44665.9|44849.8|44670.8|44857|44678|44830.8|44651.8|0
1634519100000|2021-10-18 01:05:00|44843|44664|44779.3|44600.5|44846.4|44667.4|44779.3|44600.5|0
1634519400000|2021-10-18 01:10:00|44768.5|44589.7|44725.9|44547.3|44768.5|44589.7|44711.8|44533.4|0
1634519700000|2021-10-18 01:15:00|44709.7|44531.3|44715.5|44536.9|44724|44545.4|44709.7|44531.3|0
1634520000000|2021-10-18 01:20:00|44710|44531.6|44735.6|44557|44743.8|44565.2|44710|44531.6|0
1634520300000|2021-10-18 01:25:00|44733.4|44554.8|44698.3|44519.9|44733.6|44555|44696.7|44518.3|0
1634520600000|2021-10-18 01:30:00|44707.4|44529|44704.4|44526|44723.5|44544.9|44704.4|44526|0
1634520900000|2021-10-18 01:35:00|44704|44525.6|44631.3|44453.1|44704|44525.6|44631.3|44453.1|0
1634521200000|2021-10-18 01:40:00|44641.1|44462.9|44637.4|44459.2|44660|44481.8|44630.9|44452.7|0
1634521500000|2021-10-18 01:45:00|44644.4|44466.2|44703.1|44524.7|44703.1|44524.7|44644.2|44466|0
1634521800000|2021-10-18 01:50:00|44696.2|44517.8|44758.9|44580.3|44758.9|44580.3|44687.3|44508.9|0
1634522100000|2021-10-18 01:55:00|44750.8|44572.2|44696.7|44518.3|44750.8|44572.2|44696.7|44518.3|0
1634522400000|2021-10-18 02:00:00|44705.2|44526.8|44711.5|44533.1|44721.8|44543.2|44697|44518.6|0
1634522700000|2021-10-18 02:05:00|44687|44508.6|44589.9|44411.9|44687|44508.6|44561.1|44383.3|0
1634523000000|2021-10-18 02:10:00|44596|44418|44624.5|44446.3|44632.7|44454.5|44596|44418|0
1634523300000|2021-10-18 02:15:00|44619.8|44441.6|44616|44437.8|44627.8|44449.6|44616|44437.8|0
1634523600000|2021-10-18 02:20:00|44616.8|44438.6|44590.4|44412.4|44616.8|44438.6|44569|44391|0
1634523900000|2021-10-18 02:25:00|44570.5|44392.5|44556.4|44378.6|44570.5|44392.5|44555.8|44378|0
1634524200000|2021-10-18 02:30:00|44560.2|44382.4|44575|44397|44575|44397|44531.2|44353.4|0
1634524500000|2021-10-18 02:35:00|44571.1|44393.1|44516.6|44338.8|44571.1|44393.1|44513.9|44336.2|0
1634524800000|2021-10-18 02:40:00|44500.5|44322.9|44498.1|44320.5|44501.6|44324|44465.9|44288.3|0
1634525100000|2021-10-18 02:45:00|44500|44322.4|44489.9|44312.3|44505.5|44327.9|44481.7|44304.1|0
1634525400000|2021-10-18 02:50:00|44484.1|44306.5|44436.2|44258.8|44484.1|44306.5|44436.2|44258.8|0
1634525700000|2021-10-18 02:55:00|44436.4|44259|44396.7|44219.5|44436.4|44259|44396.7|44219.5|0
1634526000000|2021-10-18 03:00:00|44397.3|44220.1|44414.5|44237.1|44427.6|44250.2|44397.3|44220.1|0
1634526300000|2021-10-18 03:05:00|44432.1|44254.7|44406.2|44229|44438.2|44260.8|44399.9|44222.7|0
1634526600000|2021-10-18 03:10:00|44412|44234.8|44434.9|44257.5|44434.9|44257.5|44406.9|44229.7|0
1634526900000|2021-10-18 03:15:00|44438.6|44261.2|44420.6|44243.2|44438.6|44261.2|44409.1|44231.9|0
1634527200000|2021-10-18 03:20:00|44421.1|44243.7|44486.1|44308.5|44486.1|44308.5|44421.1|44243.7|0
1634527500000|2021-10-18 03:25:00|44497.8|44320.2|44478.2|44300.6|44497.8|44320.2|44464.3|44286.7|0
1634527800000|2021-10-18 03:30:00|44478|44300.4|44467|44289.4|44478|44300.4|44465.7|44288.1|0
1634528100000|2021-10-18 03:35:00|44468.7|44291.1|44476.4|44298.8|44484.8|44307.2|44468.7|44291.1|0
1634528400000|2021-10-18 03:40:00|44473.6|44296|44500.5|44322.9|44502.1|44324.5|44473.6|44296|0
1634528700000|2021-10-18 03:45:00|44509.2|44331.6|44509.4|44331.8|44521|44343.2|44508.4|44330.8|0
1634529000000|2021-10-18 03:50:00|44484.7|44307.1|44526.8|44349|44533.2|44355.4|44484.7|44307.1|0
1634529300000|2021-10-18 03:55:00|44513.6|44336|44466.8|44289.2|44513.6|44336|44466.8|44289.2|0
1634529600000|2021-10-18 04:00:00|44465.5|44287.9|44441.6|44264.2|44470.6|44293|44441.6|44264.2|0
1634529900000|2021-10-18 04:05:00|44438.5|44261.1|44458.1|44280.7|44459.4|44282|44424.4|44247|0
1634530200000|2021-10-18 04:10:00|44457.7|44280.3|44458.5|44281.1|44469.9|44292.3|44455.7|44278.3|0
1634530500000|2021-10-18 04:15:00|44465.9|44288.3|44474.2|44296.6|44487.6|44310|44458.1|44280.7|0
1634530800000|2021-10-18 04:20:00|44470.1|44292.5|44524.7|44346.9|44525.7|44347.9|44467.4|44289.8|0
1634531100000|2021-10-18 04:25:00|44504.3|44326.7|44470.2|44292.6|44504.3|44326.7|44470.2|44292.6|0
1634531400000|2021-10-18 04:30:00|44466.5|44288.9|44435.2|44257.8|44468.8|44291.2|44435.2|44257.8|0
1634531700000|2021-10-18 04:35:00|44429.6|44252.2|44437.9|44260.5|44452.4|44275|44429.6|44252.2|0
1634532000000|2021-10-18 04:40:00|44433.8|44256.4|44440|44262.6|44475.6|44298|44426.5|44249.1|0
1634532300000|2021-10-18 04:45:00|44446.4|44269|44494.2|44316.6|44494.2|44316.6|44446.4|44269|0
1634532600000|2021-10-18 04:50:00|44502.5|44324.9|44527|44349.2|44527|44349.2|44488|44310.4|0
1634532900000|2021-10-18 04:55:00|44515.4|44337.6|44500.9|44323.3|44529.8|44352|44500.9|44323.3|0
1634598600000|2021-10-18 23:10:00|44578.3|44400.3|44660.5|44482.3|44822.5|44643.5|44578.2|44400.2|0
1634598900000|2021-10-18 23:15:00|44717.7|44539.1|44680.3|44501.9|44723.4|44544.8|44680.3|44501.9|0
1634599200000|2021-10-18 23:20:00|44677.2|44498.8|44676.1|44497.7|44702.9|44524.5|44659|44480.8|0
1634599500000|2021-10-18 23:25:00|44676.3|44497.9|44756|44577.4|44762.8|44584.2|44653.8|44475.6|0
1634599800000|2021-10-18 23:30:00|44768.5|44589.7|44774.7|44595.9|44831.6|44652.6|44768.5|44589.7|0
1634600100000|2021-10-18 23:35:00|44742.2|44563.6|44757.3|44578.7|44771.8|44593|44740.6|44562|0
1634600400000|2021-10-18 23:40:00|44769.6|44590.8|44796.2|44617.4|44836.3|44657.3|44769.6|44590.8|0
1634600700000|2021-10-18 23:45:00|44779.8|44601|44750.1|44571.5|44780.5|44601.7|44731.8|44553.2|0
1634601000000|2021-10-18 23:50:00|44711.8|44533.4|44721.3|44542.7|44723.8|44545.2|44687.7|44509.3|0
1634601300000|2021-10-18 23:55:00|44721.7|44543.1|44766.2|44587.4|44766.2|44587.4|44703.5|44525.1|0
1634601600000|2021-10-19 00:00:00|44792.7|44613.9|44917.3|44737.9|44933.6|44754.2|44792.7|44613.9|0
1634601900000|2021-10-19 00:05:00|44900|44720.8|44856.3|44677.3|44900|44720.8|44840.7|44661.7|0
1634602200000|2021-10-19 00:10:00|44873|44693.8|44871.5|44692.3|44880.8|44701.6|44861|44682|0
1634602500000|2021-10-19 00:15:00|44868.6|44689.4|44881.7|44702.5|44881.7|44702.5|44850.6|44671.6|0
1634602800000|2021-10-19 00:20:00|44879.6|44700.4|44831|44652|44879.6|44700.4|44826.9|44647.9|0
1634603100000|2021-10-19 00:25:00|44830.6|44651.6|44793.5|44614.7|44830.6|44651.6|44793.5|44614.7|0
1634603400000|2021-10-19 00:30:00|44816|44637|44828.8|44649.8|44854.6|44675.6|44816|44637|0
1634603700000|2021-10-19 00:35:00|44824.7|44645.7|44796.8|44618|44824.7|44645.7|44793.1|44614.3|0
1634604000000|2021-10-19 00:40:00|44779|44600.2|44759.7|44581.1|44785.2|44606.4|44744|44565.4|0
1634604300000|2021-10-19 00:45:00|44760|44581.4|44755|44576.4|44787.3|44608.5|44755|44576.4|0
1634604600000|2021-10-19 00:50:00|44744.9|44566.3|44719.9|44541.3|44744.9|44566.3|44701|44522.6|0
1634604900000|2021-10-19 00:55:00|44719.1|44540.5|44729.6|44551|44729.6|44551|44690.3|44511.9|0
1634605200000|2021-10-19 01:00:00|44727.7|44549.1|44765.2|44586.4|44777.2|44598.4|44718.2|44539.6|0
1634605500000|2021-10-19 01:05:00|44747.9|44569.3|44732.3|44553.7|44747.9|44569.3|44708.4|44530|0
1634605800000|2021-10-19 01:10:00|44735.9|44557.3|44728.7|44550.1|44735.9|44557.3|44693.6|44515.2|0
1634606100000|2021-10-19 01:15:00|44731.6|44553|44713.6|44535.2|44731.6|44553|44685.3|44506.9|0
1634606400000|2021-10-19 01:20:00|44702.4|44524|44705.8|44527.4|44735.9|44557.3|44702.4|44524|0
1634606700000|2021-10-19 01:25:00|44693.8|44515.4|44747.8|44569.2|44747.8|44569.2|44693.8|44515.4|0
1634607000000|2021-10-19 01:30:00|44754.7|44576.1|44735.7|44557.1|44757.5|44578.9|44728.3|44549.7|0
1634607300000|2021-10-19 01:35:00|44757.2|44578.6|44728.2|44549.6|44762.1|44583.5|44726.4|44547.8|0
1634607600000|2021-10-19 01:40:00|44753.6|44575|44714.4|44535.8|44753.6|44575|44714.4|44535.8|0
1634607900000|2021-10-19 01:45:00|44708.3|44529.9|44712.9|44534.5|44726.9|44548.3|44707.4|44529|0
1634608200000|2021-10-19 01:50:00|44697.7|44519.3|44670.4|44492|44697.7|44519.3|44655.5|44477.3|0
1634608500000|2021-10-19 01:55:00|44678.1|44499.7|44662.1|44483.9|44685.7|44507.3|44644.3|44466.1|0
1634608800000|2021-10-19 02:00:00|44655.1|44476.9|44661.5|44483.3|44685.6|44507.2|44655.1|44476.9|0
1634609100000|2021-10-19 02:05:00|44661.8|44483.6|44671.1|44492.7|44671.1|44492.7|44654.2|44476|0
1634609400000|2021-10-19 02:10:00|44669.4|44491|44677.2|44498.8|44686.6|44508.2|44647.7|44469.5|0
1634609700000|2021-10-19 02:15:00|44673.7|44495.3|44648.1|44469.9|44676.4|44498|44648.1|44469.9|0
1634610000000|2021-10-19 02:20:00|44643.9|44465.7|44645.4|44467.2|44654.5|44476.3|44639.3|44461.1|0
1634610300000|2021-10-19 02:25:00|44641.8|44463.6|44662.7|44484.5|44670.5|44492.1|44641.8|44463.6|0
1634610600000|2021-10-19 02:30:00|44665.7|44487.3|44678.2|44499.8|44686.8|44508.4|44665.7|44487.3|0
1634610900000|2021-10-19 02:35:00|44673.8|44495.4|44709.4|44531|44709.4|44531|44673.8|44495.4|0
1634611200000|2021-10-19 02:40:00|44698.4|44520|44685.6|44507.2|44699.8|44521.4|44681.2|44502.8|0
1634611500000|2021-10-19 02:45:00|44682.4|44504|44722.1|44543.5|44723.9|44545.3|44678.4|44500|0
1634611800000|2021-10-19 02:50:00|44726.9|44548.3|44723.7|44545.1|44739.2|44560.6|44718.1|44539.5|0
1634612100000|2021-10-19 02:55:00|44714.1|44535.7|44727.4|44548.8|44738.1|44559.5|44714.1|44535.7|0
1634612400000|2021-10-19 03:00:00|44730.9|44552.3|44724.2|44545.6|44737.5|44558.9|44722.5|44543.9|0
1634612700000|2021-10-19 03:05:00|44720.1|44541.5|44749|44570.4|44749|44570.4|44713.3|44534.9|0
1634613000000|2021-10-19 03:10:00|44756.2|44577.6|44773.1|44594.3|44775.8|44597|44743.4|44564.8|0
1634613300000|2021-10-19 03:15:00|44773.2|44594.4|44751.6|44573|44781|44602.2|44751.6|44573|0
1634613600000|2021-10-19 03:20:00|44748.3|44569.7|44790.5|44611.7|44790.5|44611.7|44745.1|44566.5|0
1634613900000|2021-10-19 03:25:00|44796.5|44617.7|44807.6|44628.8|44818.7|44639.7|44796.5|44617.7|0
1634614200000|2021-10-19 03:30:00|44818.6|44639.6|44833.9|44654.9|44833.9|44654.9|44813.8|44635|0
1634614500000|2021-10-19 03:35:00|44826.8|44647.8|44848.4|44669.4|44862.2|44683.2|44826.8|44647.8|0
1634614800000|2021-10-19 03:40:00|44851.9|44672.9|44870.2|44691|44875.2|44696|44848.1|44669.1|0
1634615100000|2021-10-19 03:45:00|44874.2|44695|44885.2|44706|44890.8|44711.6|44871.1|44691.9|0
1634615400000|2021-10-19 03:50:00|44897.7|44718.5|44909.9|44730.7|44914.1|44734.9|44889.7|44710.5|0
1634615700000|2021-10-19 03:55:00|44913.8|44734.6|44918.2|44738.8|44918.2|44738.8|44900.7|44721.5|0
1634616000000|2021-10-19 04:00:00|44915.9|44736.5|44883.6|44704.4|44936.7|44757.3|44883.6|44704.4|0
1634616300000|2021-10-19 04:05:00|44891.9|44712.7|44917.9|44738.5|44917.9|44738.5|44890.4|44711.2|0
1634616600000|2021-10-19 04:10:00|44918.4|44739|44906.8|44727.6|44921.8|44742.4|44900.5|44721.3|0
1634616900000|2021-10-19 04:15:00|44911.8|44732.6|44923|44743.6|44935|44755.6|44900.8|44721.6|0
1634617200000|2021-10-19 04:20:00|44923.1|44743.7|44943.4|44764|44949.8|44770.4|44919.2|44739.8|0
1634617500000|2021-10-19 04:25:00|44946.8|44767.4|44930.7|44751.3|44956.3|44776.9|44930.7|44751.3|0
1634617800000|2021-10-19 04:30:00|44940.7|44761.3|44922.2|44742.8|44941|44761.6|44922.2|44742.8|0
1634618100000|2021-10-19 04:35:00|44923.2|44743.8|44895.6|44716.4|44927.1|44747.7|44880.1|44700.9|0
1634618400000|2021-10-19 04:40:00|44892|44712.8|44876.2|44697|44892|44712.8|44873.5|44694.3|0
1634618700000|2021-10-19 04:45:00|44890.8|44711.6|44855.5|44676.5|44905.7|44726.5|44836.7|44657.7|0
1634619000000|2021-10-19 04:50:00|44875.8|44696.6|44899.5|44720.3|44909.3|44730.1|44836.4|44657.4|0
1634619300000|2021-10-19 04:55:00|44906|44726.8|44950.2|44770.8|44950.2|44770.8|44898|44718.8|0
1634685000000|2021-10-19 23:10:00|45202.3|45021.9|45166.4|44986|45252.7|45072.1|45163|44982.8|0
1634685300000|2021-10-19 23:15:00|45186.1|45005.7|45250.7|45070.1|45250.7|45070.1|45176.5|44996.1|0
1634685600000|2021-10-19 23:20:00|45235.9|45055.3|45227.6|45047|45271.9|45091.1|45227.6|45047|0
1634685900000|2021-10-19 23:25:00|45247.5|45066.9|45225.5|45044.9|45265.4|45084.7|45189.5|45009.1|0
1634686200000|2021-10-19 23:30:00|45231.6|45051|45292.7|45111.9|45292.7|45111.9|45231.6|45051|0
1634686500000|2021-10-19 23:35:00|45298.9|45118.1|45365.7|45184.5|45365.7|45184.5|45290|45109.2|0
1634686800000|2021-10-19 23:40:00|45371.1|45189.9|45389.5|45208.3|45393.6|45212.4|45351.5|45170.5|0
1634687100000|2021-10-19 23:45:00|45369.5|45188.3|45371.5|45190.3|45378.6|45197.4|45360.2|45179.2|0
1634687400000|2021-10-19 23:50:00|45357.7|45176.7|45329.3|45148.3|45365.8|45184.6|45322.5|45141.5|0
1634687700000|2021-10-19 23:55:00|45328.9|45147.9|45364.6|45183.6|45374.3|45193.1|45323.4|45142.4|0
1634688000000|2021-10-20 00:00:00|45368.1|45186.9|45442.2|45260.8|45442.2|45260.8|45368.1|45186.9|0
1634688300000|2021-10-20 00:05:00|45440.3|45258.9|45372.5|45191.3|45442.1|45260.7|45372.5|45191.3|0
1634688600000|2021-10-20 00:10:00|45386.6|45205.4|45384.2|45203|45386.6|45205.4|45346.9|45165.9|0
1634688900000|2021-10-20 00:15:00|45405.3|45224.1|45359.6|45178.6|45405.3|45224.1|45342.1|45161.1|0
1634689200000|2021-10-20 00:20:00|45355.5|45174.5|45303.3|45122.5|45384.3|45203.1|45303.3|45122.5|0
1634689500000|2021-10-20 00:25:00|45311.2|45130.4|45290.2|45109.4|45338.4|45157.4|45290.2|45109.4|0
1634689800000|2021-10-20 00:30:00|45287.9|45107.1|45297.9|45117.1|45312|45131.2|45281.5|45100.7|0
1634690100000|2021-10-20 00:35:00|45285.3|45104.5|45291.5|45110.7|45291.5|45110.7|45239.7|45059.1|0
1634690400000|2021-10-20 00:40:00|45282.3|45101.5|45370.5|45189.3|45370.5|45189.3|45277.2|45096.4|0
1634690700000|2021-10-20 00:45:00|45362.1|45181.1|45363.8|45182.8|45377|45195.8|45343.3|45162.3|0
1634691000000|2021-10-20 00:50:00|45369.2|45188|45321|45140|45369.6|45188.4|45321|45140|0
1634691300000|2021-10-20 00:55:00|45313|45132.2|45308.5|45127.7|45336.4|45155.4|45308.5|45127.7|0
1634691600000|2021-10-20 01:00:00|45321.8|45140.8|45288|45107.2|45335.8|45154.8|45288|45107.2|0
1634691900000|2021-10-20 01:05:00|45280.6|45099.8|45330.4|45149.4|45336.3|45155.3|45262.5|45081.9|0
1634692200000|2021-10-20 01:10:00|45329|45148|45335.8|45154.8|45335.8|45154.8|45306.2|45125.4|0
1634692500000|2021-10-20 01:15:00|45319.7|45138.7|45298.7|45117.9|45332.9|45151.9|45298.7|45117.9|0
1634692800000|2021-10-20 01:20:00|45308.5|45127.7|45296.8|45116|45308.5|45127.7|45281.3|45100.5|0
1634693100000|2021-10-20 01:25:00|45289.1|45108.3|45240|45059.4|45300.6|45119.8|45238.8|45058.2|0
1634693400000|2021-10-20 01:30:00|45249.4|45068.8|45271.4|45090.6|45271.4|45090.6|45231.1|45050.5|0
1634693700000|2021-10-20 01:35:00|45274.3|45093.5|45343.2|45162.2|45343.7|45162.7|45274.3|45093.5|0
1634694000000|2021-10-20 01:40:00|45345.9|45164.9|45315.6|45134.6|45345.9|45164.9|45289.9|45109.1|0
1634694300000|2021-10-20 01:45:00|45317.6|45136.6|45323.9|45142.9|45337.9|45156.9|45313.5|45132.7|0
1634694600000|2021-10-20 01:50:00|45312.2|45131.4|45289.1|45108.3|45319.7|45138.7|45274.5|45093.7|0
1634694900000|2021-10-20 01:55:00|45271.5|45090.7|45233.4|45052.8|45277.4|45096.6|45233.4|45052.8|0
1634695200000|2021-10-20 02:00:00|45226.8|45046.2|45290.4|45109.6|45290.4|45109.6|45226.8|45046.2|0
1634695500000|2021-10-20 02:05:00|45290.8|45110|45311.1|45130.3|45311.1|45130.3|45268.2|45087.4|0
1634695800000|2021-10-20 02:10:00|45307.5|45126.7|45284.9|45104.1|45317.8|45136.8|45280.6|45099.8|0
1634696100000|2021-10-20 02:15:00|45283.6|45102.8|45268.9|45088.1|45287.3|45106.5|45255|45074.4|0
1634696400000|2021-10-20 02:20:00|45253.8|45073.2|45270.8|45090|45284.3|45103.5|45250.2|45069.6|0
1634696700000|2021-10-20 02:25:00|45269.7|45088.9|45282.6|45101.8|45288.9|45108.1|45264.9|45084.3|0
1634697000000|2021-10-20 02:30:00|45290.8|45110|45287.1|45106.3|45293.7|45112.9|45279.4|45098.6|0
1634697300000|2021-10-20 02:35:00|45285.1|45104.3|45309|45128.2|45312.2|45131.4|45283.1|45102.3|0
1634697600000|2021-10-20 02:40:00|45313.8|45133|45279|45098.2|45314.8|45134|45279|45098.2|0
1634697900000|2021-10-20 02:45:00|45279.9|45099.1|45261.8|45081.2|45279.9|45099.1|45261.8|45081.2|0
1634698200000|2021-10-20 02:50:00|45259|45078.4|45256.7|45076.1|45265.5|45084.7|45256.3|45075.7|0
1634698500000|2021-10-20 02:55:00|45257.4|45076.8|45196.6|45016.2|45257.4|45076.8|45196.6|45016.2|0
1634698800000|2021-10-20 03:00:00|45194.1|45013.7|45190.9|45010.5|45206|45025.6|45186|45005.6|0
1634699100000|2021-10-20 03:05:00|45196.5|45016.1|45195.2|45014.8|45218.5|45037.9|45195.2|45014.8|0
1634699400000|2021-10-20 03:10:00|45193.3|45012.9|45212.9|45032.5|45215.8|45035.2|45193.3|45012.9|0
1634699700000|2021-10-20 03:15:00|45200.2|45019.8|45198.2|45017.8|45209.9|45029.5|45179.8|44999.4|0
1634700000000|2021-10-20 03:20:00|45203.6|45023.2|45231.8|45051.2|45231.8|45051.2|45202.3|45021.9|0
1634700300000|2021-10-20 03:25:00|45242.6|45062|45270.3|45089.5|45272|45091.2|45242.6|45062|0
1634700600000|2021-10-20 03:30:00|45268.6|45087.8|45229.3|45048.7|45268.6|45087.8|45229.3|45048.7|0
1634700900000|2021-10-20 03:35:00|45232.7|45052.1|45250|45069.4|45250|45069.4|45209.5|45029.1|0
1634701200000|2021-10-20 03:40:00|45248.5|45067.9|45287.9|45107.1|45288.4|45107.6|45238.7|45058.1|0
1634701500000|2021-10-20 03:45:00|45293.5|45112.7|45293.6|45112.8|45313.5|45132.7|45292.7|45111.9|0
1634701800000|2021-10-20 03:50:00|45289|45108.2|45300.5|45119.7|45300.5|45119.7|45289|45108.2|0
1634702100000|2021-10-20 03:55:00|45308.8|45128|45330|45149|45330|45149|45302.1|45121.3|0
1634702400000|2021-10-20 04:00:00|45341.5|45160.5|45304.2|45123.4|45341.5|45160.5|45304.2|45123.4|0
1634702700000|2021-10-20 04:05:00|45301.8|45121|45274.6|45093.8|45301.8|45121|45271.7|45090.9|0
1634703000000|2021-10-20 04:10:00|45289.9|45109.1|45296.4|45115.6|45300.7|45119.9|45287.5|45106.7|0
1634703300000|2021-10-20 04:15:00|45298|45117.2|45286.2|45105.4|45302.4|45121.6|45278.3|45097.5|0
1634703600000|2021-10-20 04:20:00|45280.3|45099.5|45233.8|45053.2|45286.9|45106.1|45233.8|45053.2|0
1634703900000|2021-10-20 04:25:00|45228.2|45047.6|45220.3|45039.7|45228.2|45047.6|45197|45016.6|0
1634704200000|2021-10-20 04:30:00|45220|45039.4|45140.7|44960.5|45220|45039.4|45139.9|44959.7|0
1634704500000|2021-10-20 04:35:00|45159.4|44979.2|45157.5|44977.3|45182.4|45002|45134.2|44954|0
1634704800000|2021-10-20 04:40:00|45161.5|44981.3|45165.2|44984.9|45172.9|44992.5|45152.8|44972.6|0
1634705100000|2021-10-20 04:45:00|45145.9|44965.7|45141.4|44961.2|45155.1|44974.9|45141.4|44961.2|0
1634705400000|2021-10-20 04:50:00|45134.2|44954|45157|44976.8|45161|44980.8|45132.7|44952.5|0
1634705700000|2021-10-20 04:55:00|45155.8|44975.6|45193.3|45012.9|45211|45030.6|45155.8|44975.6|0
1634771400000|2021-10-20 23:10:00|45107.7|44927.7|44993|44813.4|45107.7|44927.7|44993|44813.4|0
1634771700000|2021-10-20 23:15:00|44999.1|44819.5|44961.4|44782|44999.1|44819.5|44926.6|44747.2|0
1634772000000|2021-10-20 23:20:00|44985.6|44806|44999.1|44819.5|44999.1|44819.5|44973.4|44793.8|0
1634772300000|2021-10-20 23:25:00|45035.9|44856.1|45068.8|44888.8|45068.8|44888.8|45017.1|44837.3|0
1634772600000|2021-10-20 23:30:00|45073.3|44893.3|45018.8|44839|45076.3|44896.3|45016.2|44836.4|0
1634772900000|2021-10-20 23:35:00|45001.2|44821.6|45060.7|44880.9|45060.7|44880.9|44986.3|44806.7|0
1634773200000|2021-10-20 23:40:00|45060|44880.2|45165.8|44985.4|45165.8|44985.4|45052.9|44873.1|0
1634773500000|2021-10-20 23:45:00|45167.4|44987|45139.5|44959.3|45167.4|44987|45110.8|44930.8|0
1634773800000|2021-10-20 23:50:00|45163.7|44983.5|45200.3|45019.9|45200.3|45019.9|45148.3|44968.1|0
1634774100000|2021-10-20 23:55:00|45181.3|45000.9|45189.8|45009.4|45230.4|45049.8|45180.5|45000.1|0
1634774400000|2021-10-21 00:00:00|45160.6|44980.4|45149.8|44969.6|45223.5|45042.9|45127.5|44947.3|0
1634774700000|2021-10-21 00:05:00|45141.4|44961.2|45126.8|44946.6|45159.1|44978.9|45095.7|44915.7|0
1634775000000|2021-10-21 00:10:00|45132.8|44952.6|45146.2|44966|45146.2|44966|45120.8|44940.6|0
1634775300000|2021-10-21 00:15:00|45145.8|44965.6|45038|44858.2|45145.8|44965.6|45034.7|44854.9|0
1634775600000|2021-10-21 00:20:00|45048.8|44869|45075.9|44895.9|45075.9|44895.9|45039.6|44859.8|0
1634775900000|2021-10-21 00:25:00|45079.7|44899.7|45041.3|44861.5|45082.9|44902.9|45041.3|44861.5|0
1634776200000|2021-10-21 00:30:00|45068.1|44888.1|45023.2|44843.4|45070.2|44890.2|45007.6|44828|0
1634776500000|2021-10-21 00:35:00|45020.3|44840.5|45076.2|44896.2|45076.2|44896.2|45020.3|44840.5|0
1634776800000|2021-10-21 00:40:00|45054.1|44874.3|45053.7|44873.9|45067.3|44887.3|45048.8|44869|0
1634777100000|2021-10-21 00:45:00|45075.6|44895.6|45074.3|44894.3|45082.6|44902.6|45069.6|44889.6|0
1634777400000|2021-10-21 00:50:00|45074.6|44894.6|45071.9|44891.9|45081.5|44901.5|45065.4|44885.4|0
1634777700000|2021-10-21 00:55:00|45060.1|44880.3|45033.9|44854.1|45060.1|44880.3|45029.9|44850.1|0
1634778000000|2021-10-21 01:00:00|45027.2|44847.4|45015|44835.2|45042.8|44863|44994.8|44815.2|0
1634778300000|2021-10-21 01:05:00|45023.9|44844.1|44993.9|44814.3|45051.8|44872|44993.9|44814.3|0
1634778600000|2021-10-21 01:10:00|44969.7|44790.1|44998.3|44818.7|44998.3|44818.7|44955.6|44776.2|0
1634778900000|2021-10-21 01:15:00|44975.7|44796.1|44976.4|44796.8|44987.7|44808.1|44962.5|44783.1|0
1634779200000|2021-10-21 01:20:00|44971.5|44791.9|44941.2|44761.8|44971.5|44791.9|44935.4|44756|0
1634779500000|2021-10-21 01:25:00|44939.5|44760.1|44956.2|44776.8|44966|44786.4|44938.1|44758.7|0
1634779800000|2021-10-21 01:30:00|44959.8|44780.4|45032.4|44852.6|45034.5|44854.7|44947.9|44768.5|0
1634780100000|2021-10-21 01:35:00|45048.4|44868.6|45074.9|44894.9|45074.9|44894.9|45035.9|44856.1|0
1634780400000|2021-10-21 01:40:00|45065.2|44885.2|45085.7|44905.7|45090|44910|45065.2|44885.2|0
1634780700000|2021-10-21 01:45:00|45067.3|44887.3|45074.9|44894.9|45083.2|44903.2|45067.3|44887.3|0
1634781000000|2021-10-21 01:50:00|45074.8|44894.8|45069.1|44889.1|45085.7|44905.7|45062.9|44883.1|0
1634781300000|2021-10-21 01:55:00|45067.3|44887.3|45099.5|44919.5|45111.7|44931.7|45067.3|44887.3|0
1634781600000|2021-10-21 02:00:00|45125.8|44945.6|45116.1|44935.9|45128.6|44948.4|45105.8|44925.8|0
1634781900000|2021-10-21 02:05:00|45116.6|44936.4|45116.6|44936.4|45122.2|44942|45109.8|44929.8|0
1634782200000|2021-10-21 02:10:00|45114|44934|45093.6|44913.6|45114|44934|45091.9|44911.9|0
1634782500000|2021-10-21 02:15:00|45089.1|44909.1|45090.6|44910.6|45103.8|44923.8|45080.1|44900.1|0
1634782800000|2021-10-21 02:20:00|45092|44912|45105.9|44925.9|45105.9|44925.9|45089.2|44909.2|0
1634783100000|2021-10-21 02:25:00|45102|44922|45094.5|44914.5|45110.3|44930.3|45091.9|44911.9|0
1634783400000|2021-10-21 02:30:00|45100.4|44920.4|45085.9|44905.9|45100.4|44920.4|45079.2|44899.2|0
1634783700000|2021-10-21 02:35:00|45082.4|44902.4|45096.3|44916.3|45096.3|44916.3|45075|44895|0
1634784000000|2021-10-21 02:40:00|45101.7|44921.7|45104.7|44924.7|45130.8|44950.6|45101.3|44921.3|0
1634784300000|2021-10-21 02:45:00|45099.9|44919.9|45106.3|44926.3|45112.6|44932.6|45099.9|44919.9|0
1634784600000|2021-10-21 02:50:00|45108.2|44928.2|45095.5|44915.5|45108.2|44928.2|45088.3|44908.3|0
1634784900000|2021-10-21 02:55:00|45111.6|44931.6|45133.7|44953.5|45142.1|44961.9|45111.6|44931.6|0
1634785200000|2021-10-21 03:00:00|45136.2|44956|45112.7|44932.7|45138.5|44958.3|45112.7|44932.7|0
1634785500000|2021-10-21 03:05:00|45122.9|44942.7|45111.6|44931.6|45122.9|44942.7|45102.3|44922.3|0
1634785800000|2021-10-21 03:10:00|45118.1|44937.9|45114|44934|45136.4|44956.2|45111.2|44931.2|0
1634786100000|2021-10-21 03:15:00|45118.2|44938|45066.5|44886.5|45120.8|44940.6|45066.5|44886.5|0
1634786400000|2021-10-21 03:20:00|45069.2|44889.2|45037.7|44857.9|45069.2|44889.2|45033.6|44853.8|0
1634786700000|2021-10-21 03:25:00|45030.6|44850.8|45037|44857.2|45050.1|44870.3|45029.5|44849.7|0
1634787000000|2021-10-21 03:30:00|45035.4|44855.6|45041.3|44861.5|45055.5|44875.7|45035.4|44855.6|0
1634787300000|2021-10-21 03:35:00|45056.9|44877.1|45057.6|44877.8|45065.9|44885.9|45053.3|44873.5|0
1634787600000|2021-10-21 03:40:00|45059.8|44880|45043.2|44863.4|45059.8|44880|45040.6|44860.8|0
1634787900000|2021-10-21 03:45:00|45045.5|44865.7|45031|44851.2|45045.5|44865.7|45031|44851.2|0
1634788200000|2021-10-21 03:50:00|45020.2|44840.4|45032|44852.2|45037.5|44857.7|45013.3|44833.7|0
1634788500000|2021-10-21 03:55:00|45037.7|44857.9|44987.9|44808.3|45039.9|44860.1|44987.9|44808.3|0
1634788800000|2021-10-21 04:00:00|44984.5|44804.9|44979.8|44800.2|44988.9|44809.3|44973|44793.4|0
1634789100000|2021-10-21 04:05:00|44977.2|44797.6|44988.1|44808.5|44988.1|44808.5|44961.3|44781.9|0
1634789400000|2021-10-21 04:10:00|44998.1|44818.5|45008.5|44828.9|45008.5|44828.9|44997.1|44817.5|0
1634789700000|2021-10-21 04:15:00|45011.9|44832.3|45001.9|44822.3|45033.5|44853.7|45001.9|44822.3|0
1634790000000|2021-10-21 04:20:00|45007.9|44828.3|45020.9|44841.1|45021.3|44841.5|45002.8|44823.2|0
1634790300000|2021-10-21 04:25:00|45016.1|44836.3|45011.1|44831.5|45016.1|44836.3|45000.8|44821.2|0
1634790600000|2021-10-21 04:30:00|45010|44830.4|44999.2|44819.6|45011.9|44832.3|44995.1|44815.5|0
1634790900000|2021-10-21 04:35:00|44994.8|44815.2|44990.8|44811.2|45004.1|44824.5|44988.6|44809|0
1634791200000|2021-10-21 04:40:00|44992|44812.4|44971.4|44791.8|44992|44812.4|44971.4|44791.8|0
1634791500000|2021-10-21 04:45:00|44960.3|44780.9|44965.9|44786.3|44967.6|44788|44953.1|44773.7|0
1634791800000|2021-10-21 04:50:00|44969.2|44789.6|44986.6|44807|44987.1|44807.5|44969.2|44789.6|0
1634792100000|2021-10-21 04:55:00|44985.3|44805.7|44963.5|44784.1|44985.3|44805.7|44963.5|44784.1|0
1634857800000|2021-10-21 23:10:00|45098.5|44918.5|45097.5|44917.5|45129.6|44949.4|45096|44916|0
1634858100000|2021-10-21 23:15:00|45120|44939.8|45161.4|44981.2|45161.4|44981.2|45087|44907|0
1634858400000|2021-10-21 23:20:00|45175|44994.6|45196.3|45015.9|45232.6|45052|45175|44994.6|0
1634858700000|2021-10-21 23:25:00|45211.6|45031.2|45286.6|45105.8|45312.3|45131.5|45211.6|45031.2|0
1634859000000|2021-10-21 23:30:00|45275.3|45094.5|45291.6|45110.8|45303.3|45122.5|45275.3|45094.5|0
1634859300000|2021-10-21 23:35:00|45301.9|45121.1|45345.9|45164.9|45345.9|45164.9|45265.7|45084.9|0
1634859600000|2021-10-21 23:40:00|45357.3|45176.3|45356.1|45175.1|45364|45183|45330.8|45149.8|0
1634859900000|2021-10-21 23:45:00|45363|45182|45361.3|45180.3|45413.5|45232.3|45351.7|45170.7|0
1634860200000|2021-10-21 23:50:00|45360.1|45179.1|45337.3|45156.3|45360.1|45179.1|45324.3|45143.3|0
1634860500000|2021-10-21 23:55:00|45341.7|45160.7|45371.1|45189.9|45382.3|45201.1|45341.7|45160.7|0
1634860800000|2021-10-22 00:00:00|45363.7|45182.7|45452.1|45270.7|45455.8|45274.4|45363.7|45182.7|0
1634861100000|2021-10-22 00:05:00|45430.6|45249.2|45353.4|45172.4|45435|45253.6|45353.4|45172.4|0
1634861400000|2021-10-22 00:10:00|45352.4|45171.4|45220.1|45039.5|45352.4|45171.4|45220.1|45039.5|0
1634861700000|2021-10-22 00:15:00|45203.6|45023.2|45208.3|45027.9|45215.5|45034.9|45178.5|44998.1|0
1634862000000|2021-10-22 00:20:00|45218.5|45037.9|45186.1|45005.7|45227.6|45047|45186.1|45005.7|0
1634862300000|2021-10-22 00:25:00|45190.4|45010|45194|45013.6|45194|45013.6|45160.2|44980|0
1634862600000|2021-10-22 00:30:00|45206.5|45026.1|45283.3|45102.5|45323.2|45142.2|45206.5|45026.1|0
1634862900000|2021-10-22 00:35:00|45271.8|45091|45296.2|45115.4|45313.9|45133.1|45271.8|45091|0
1634863200000|2021-10-22 00:40:00|45292.1|45111.3|45254.9|45074.3|45319.5|45138.5|45254.9|45074.3|0
1634863500000|2021-10-22 00:45:00|45257.5|45076.9|45234.7|45054.1|45292.9|45112.1|45234.7|45054.1|0
1634863800000|2021-10-22 00:50:00|45251|45070.4|45312.2|45131.4|45312.2|45131.4|45250.4|45069.8|0
1634864100000|2021-10-22 00:55:00|45341.9|45160.9|45250.5|45069.9|45341.9|45160.9|45250.5|45069.9|0
1634864400000|2021-10-22 01:00:00|45252.5|45071.9|45248.9|45068.3|45255.6|45075|45205.9|45025.5|0
1634864700000|2021-10-22 01:05:00|45239.5|45058.9|45217.9|45037.3|45261.1|45080.5|45217.9|45037.3|0
1634865000000|2021-10-22 01:10:00|45233.3|45052.7|45215.4|45034.8|45263.9|45083.3|45210.1|45029.7|0
1634865300000|2021-10-22 01:15:00|45204.3|45023.9|45211.9|45031.5|45222.2|45041.6|45204.3|45023.9|0
1634865600000|2021-10-22 01:20:00|45195.4|45015|45147|44966.8|45195.4|45015|45143.4|44963.2|0
1634865900000|2021-10-22 01:25:00|45125.3|44945.1|45091.9|44911.9|45125.3|44945.1|45052.1|44872.3|0
1634866200000|2021-10-22 01:30:00|45098|44918|45099.9|44919.9|45124.3|44944.1|45098|44918|0
1634866500000|2021-10-22 01:35:00|45111.1|44931.1|45119.2|44939|45119.2|44939|45093.6|44913.6|0
1634866800000|2021-10-22 01:40:00|45126.5|44946.3|45146|44965.8|45146|44965.8|45118.7|44938.5|0
1634867100000|2021-10-22 01:45:00|45141.5|44961.3|45103.1|44923.1|45141.5|44961.3|45097|44917|0
1634867400000|2021-10-22 01:50:00|45111.8|44931.8|45136.8|44956.6|45149.5|44969.3|45111.8|44931.8|0
1634867700000|2021-10-22 01:55:00|45139.7|44959.5|45112.7|44932.7|45139.7|44959.5|45112.7|44932.7|0
1634868000000|2021-10-22 02:00:00|45107.7|44927.7|45114.9|44934.9|45123.4|44943.2|45107.7|44927.7|0
1634868300000|2021-10-22 02:05:00|45098.9|44918.9|45116.6|44936.4|45116.6|44936.4|45093.7|44913.7|0
1634868600000|2021-10-22 02:10:00|45132.1|44951.9|45150.9|44970.7|45150.9|44970.7|45132.1|44951.9|0
1634868900000|2021-10-22 02:15:00|45151.9|44971.7|45134.8|44954.6|45151.9|44971.7|45125.8|44945.6|0
1634869200000|2021-10-22 02:20:00|45138.6|44958.4|45142|44961.8|45155.3|44975.1|45121.5|44941.3|0
1634869500000|2021-10-22 02:25:00|45158.2|44978|45168.2|44987.8|45174|44993.6|45149.7|44969.5|0
1634869800000|2021-10-22 02:30:00|45195.6|45015.2|45218.1|45037.5|45218.1|45037.5|45184.4|45004|0
1634870100000|2021-10-22 02:35:00|45232.8|45052.2|45309.6|45128.8|45335.9|45154.9|45228.3|45047.7|0
1634870400000|2021-10-22 02:40:00|45310.3|45129.5|45320.2|45139.2|45336|45155|45302|45121.2|0
1634870700000|2021-10-22 02:45:00|45314.6|45133.8|45354.5|45173.5|45362.8|45181.8|45314.6|45133.8|0
1634871000000|2021-10-22 02:50:00|45345.2|45164.2|45304.9|45124.1|45345.2|45164.2|45304.9|45124.1|0
1634871300000|2021-10-22 02:55:00|45300.4|45119.6|45281.9|45101.1|45311.3|45130.5|45276.2|45095.4|0
1634871600000|2021-10-22 03:00:00|45293.3|45112.5|45296|45115.2|45302.8|45122|45278.6|45097.8|0
1634871900000|2021-10-22 03:05:00|45275|45094.2|45285.4|45104.6|45297.1|45116.3|45275|45094.2|0
1634872200000|2021-10-22 03:10:00|45285.7|45104.9|45260.4|45079.8|45285.7|45104.9|45260.4|45079.8|0
1634872500000|2021-10-22 03:15:00|45260.1|45079.5|45259.4|45078.8|45275.3|45094.5|45248.8|45068.2|0
1634872800000|2021-10-22 03:20:00|45260.7|45080.1|45257|45076.4|45262.9|45082.3|45250.2|45069.6|0
1634873100000|2021-10-22 03:25:00|45257.6|45077|45257.9|45077.3|45262|45081.4|45251.3|45070.7|0
1634873400000|2021-10-22 03:30:00|45259.2|45078.6|45268.5|45087.7|45268.5|45087.7|45251.3|45070.7|0
1634873700000|2021-10-22 03:35:00|45254.1|45073.5|45301.6|45120.8|45301.6|45120.8|45250|45069.4|0
1634874000000|2021-10-22 03:40:00|45294.1|45113.3|45282.3|45101.5|45294.1|45113.3|45260.3|45079.7|0
1634874300000|2021-10-22 03:45:00|45278.8|45098|45278.3|45097.5|45282.2|45101.4|45263|45082.4|0
1634874600000|2021-10-22 03:50:00|45279.4|45098.6|45288.8|45108|45288.8|45108|45266.9|45086.1|0
1634874900000|2021-10-22 03:55:00|45300.4|45119.6|45279.1|45098.3|45300.4|45119.6|45267.4|45086.6|0
1634875200000|2021-10-22 04:00:00|45272.6|45091.8|45245.9|45065.3|45277.2|45096.4|45239|45058.4|0
1634875500000|2021-10-22 04:05:00|45236.9|45056.3|45280.7|45099.9|45280.7|45099.9|45236.9|45056.3|0
1634875800000|2021-10-22 04:10:00|45281|45100.2|45273.4|45092.6|45288|45107.2|45273.4|45092.6|0
1634876100000|2021-10-22 04:15:00|45266.2|45085.4|45270.6|45089.8|45306.2|45125.4|45266.2|45085.4|0
1634876400000|2021-10-22 04:20:00|45267.4|45086.6|45256.7|45076.1|45268.7|45087.9|45254.9|45074.3|0
1634876700000|2021-10-22 04:25:00|45250.2|45069.6|45251|45070.4|45263.2|45082.6|45250.2|45069.6|0
1634877000000|2021-10-22 04:30:00|45259.2|45078.6|45258.2|45077.6|45269.7|45088.9|45258.2|45077.6|0
1634877300000|2021-10-22 04:35:00|45254.5|45073.9|45224.2|45043.6|45254.5|45073.9|45224.2|45043.6|0
1634877600000|2021-10-22 04:40:00|45212.6|45032.2|45232.9|45052.3|45234.1|45053.5|45202.7|45022.3|0
1634877900000|2021-10-22 04:45:00|45229.5|45048.9|45233.8|45053.2|45236.5|45055.9|45204.8|45024.4|0
1634878200000|2021-10-22 04:50:00|45245|45064.4|45226.1|45045.5|45245|45064.4|45225.1|45044.5|0
1634878500000|2021-10-22 04:55:00|45227.6|45047|45144.7|44964.5|45227.6|45047|45144.7|44964.5|0
1635117000000|2021-10-24 23:10:00|45433.7|45252.3|45434.2|45252.8|45445.8|45264.4|45392.7|45211.5|0
1635117300000|2021-10-24 23:15:00|45431.2|45249.8|45458.3|45276.9|45458.3|45276.9|45422.9|45241.5|0
1635117600000|2021-10-24 23:20:00|45447|45265.6|45539.9|45358.1|45539.9|45358.1|45447|45265.6|0
1635117900000|2021-10-24 23:25:00|45574.6|45392.6|45598.9|45416.9|45612.2|45430.2|45555.5|45373.7|0
1635118200000|2021-10-24 23:30:00|45595.3|45413.3|45525.3|45343.5|45599.3|45417.3|45517.5|45335.7|0
1635118500000|2021-10-24 23:35:00|45540.9|45359.1|45394.8|45213.6|45562.8|45381|45394.8|45213.6|0
1635118800000|2021-10-24 23:40:00|45412.1|45230.9|45394.4|45213.2|45413|45231.8|45378.9|45197.7|0
1635119100000|2021-10-24 23:45:00|45367.1|45185.9|45326.2|45145.2|45376|45194.8|45309.8|45129|0
1635119400000|2021-10-24 23:50:00|45331.7|45150.7|45326.4|45145.4|45338.3|45157.3|45297|45116.2|0
1635119700000|2021-10-24 23:55:00|45341.2|45160.2|45355.2|45174.2|45359.5|45178.5|45341|45160|0
1635120000000|2021-10-25 00:00:00|45360.1|45179.1|45337.1|45156.1|45364.8|45183.8|45287.2|45106.4|0
1635120300000|2021-10-25 00:05:00|45350.3|45169.3|45381.5|45200.3|45409.1|45227.9|45350.3|45169.3|0
1635120600000|2021-10-25 00:10:00|45378.1|45196.9|45408.9|45227.7|45427.3|45245.9|45378.1|45196.9|0
1635120900000|2021-10-25 00:15:00|45399.1|45217.9|45330.7|45149.7|45399.1|45217.9|45330.7|45149.7|0
1635121200000|2021-10-25 00:20:00|45307.1|45126.3|45273.4|45092.6|45320.4|45139.4|45249.3|45068.7|0
1635121500000|2021-10-25 00:25:00|45293.9|45113.1|45299.4|45118.6|45304.1|45123.3|45280.7|45099.9|0
1635121800000|2021-10-25 00:30:00|45295.5|45114.7|45345.4|45164.4|45351.5|45170.5|45295.5|45114.7|0
1635122100000|2021-10-25 00:35:00|45358.5|45177.5|45377.1|45195.9|45377.1|45195.9|45343|45162|0
1635122400000|2021-10-25 00:40:00|45379.9|45198.7|45354.2|45173.2|45379.9|45198.7|45340.2|45159.2|0
1635122700000|2021-10-25 00:45:00|45351.2|45170.2|45410.2|45229|45413.3|45232.1|45342.8|45161.8|0
1635123000000|2021-10-25 00:50:00|45412.8|45231.6|45480|45298.4|45480|45298.4|45412.8|45231.6|0
1635123300000|2021-10-25 00:55:00|45476.1|45294.5|45508.8|45327.2|45511.6|45330|45471.9|45290.3|0
1635123600000|2021-10-25 01:00:00|45473.4|45291.8|45478.6|45297|45495.3|45313.7|45463.1|45281.7|0
1635123900000|2021-10-25 01:05:00|45485|45303.4|45444.9|45263.5|45485|45303.4|45434.7|45253.3|0
1635124200000|2021-10-25 01:10:00|45449.3|45267.9|45424.9|45243.5|45449.3|45267.9|45424.9|45243.5|0
1635124500000|2021-10-25 01:15:00|45424.8|45243.4|45413.5|45232.3|45424.8|45243.4|45411.7|45230.5|0
1635124800000|2021-10-25 01:20:00|45413.8|45232.6|45415.8|45234.4|45422.8|45241.4|45401.3|45220.1|0
1635125100000|2021-10-25 01:25:00|45402.5|45221.3|45426.9|45245.5|45445.9|45264.5|45402.5|45221.3|0
1635125400000|2021-10-25 01:30:00|45435.9|45254.5|45398.5|45217.3|45459.3|45277.9|45396.1|45214.9|0
1635125700000|2021-10-25 01:35:00|45388.8|45207.6|45382.4|45201.2|45397.9|45216.7|45382.4|45201.2|0
1635126000000|2021-10-25 01:40:00|45383|45201.8|45300.8|45120|45383|45201.8|45295.4|45114.6|0
1635126300000|2021-10-25 01:45:00|45284|45103.2|45295.5|45114.7|45309.1|45128.3|45274.5|45093.7|0
1635126600000|2021-10-25 01:50:00|45296.4|45115.6|45292.2|45111.4|45301.1|45120.3|45263.9|45083.3|0
1635126900000|2021-10-25 01:55:00|45296.2|45115.4|45296.4|45115.6|45296.9|45116.1|45266.5|45085.7|0
1635127200000|2021-10-25 02:00:00|45293.3|45112.5|45294.1|45113.3|45310.1|45129.3|45292.1|45111.3|0
1635127500000|2021-10-25 02:05:00|45306.6|45125.8|45288.6|45107.8|45312.3|45131.5|45288.6|45107.8|0
1635127800000|2021-10-25 02:10:00|45275.4|45094.6|45221.7|45041.1|45275.4|45094.6|45221.7|45041.1|0
1635128100000|2021-10-25 02:15:00|45230.7|45050.1|45218.4|45037.8|45237.3|45056.7|45218.4|45037.8|0
1635128400000|2021-10-25 02:20:00|45221.8|45041.2|45215.7|45035.1|45224.4|45043.8|45202|45021.6|0
1635128700000|2021-10-25 02:25:00|45214|45033.6|45230|45049.4|45230.6|45050|45195|45014.6|0
1635129000000|2021-10-25 02:30:00|45237.2|45056.6|45201.8|45021.4|45241.2|45060.6|45194.7|45014.3|0
1635129300000|2021-10-25 02:35:00|45190|45009.6|45191.6|45011.2|45196.4|45016|45170.3|44989.9|0
1635129600000|2021-10-25 02:40:00|45204.4|45024|45188.4|45008|45204.4|45024|45181|45000.6|0
1635129900000|2021-10-25 02:45:00|45185.2|45004.8|45176.6|44996.2|45185.2|45004.8|45168.7|44988.3|0
1635130200000|2021-10-25 02:50:00|45184.5|45004.1|45141.2|44961|45187.2|45006.8|45141.2|44961|0
1635130500000|2021-10-25 02:55:00|45134.9|44954.7|45160.2|44980|45164.7|44984.5|45134.9|44954.7|0
1635130800000|2021-10-25 03:00:00|45159.8|44979.6|45146.1|44965.9|45159.8|44979.6|45135.9|44955.7|0
1635131100000|2021-10-25 03:05:00|45157.2|44977|45163.5|44983.3|45170.2|44989.8|45154|44973.8|0
1635131400000|2021-10-25 03:10:00|45157.9|44977.7|45213.9|45033.5|45213.9|45033.5|45144.8|44964.6|0
1635131700000|2021-10-25 03:15:00|45216.2|45035.6|45209.6|45029.2|45218.9|45038.3|45189.4|45009|0
1635132000000|2021-10-25 03:20:00|45211.8|45031.4|45208.3|45027.9|45217.3|45036.7|45202.2|45021.8|0
1635132300000|2021-10-25 03:25:00|45216.7|45036.1|45241.5|45060.9|45245.3|45064.7|45211.1|45030.7|0
1635132600000|2021-10-25 03:30:00|45236.4|45055.8|45208.6|45028.2|45255.2|45074.6|45205.1|45024.7|0
1635132900000|2021-10-25 03:35:00|45213.8|45033.4|45248.8|45068.2|45257.5|45076.9|45213.8|45033.4|0
1635133200000|2021-10-25 03:40:00|45247.8|45067.2|45209.3|45028.9|45247.8|45067.2|45208.1|45027.7|0
1635133500000|2021-10-25 03:45:00|45215.8|45035.2|45187.7|45007.3|45215.8|45035.2|45186.5|45006.1|0
1635133800000|2021-10-25 03:50:00|45185.6|45005.2|45148|44967.8|45185.6|45005.2|45148|44967.8|0
1635134100000|2021-10-25 03:55:00|45142.2|44962|45149.1|44968.9|45154.2|44974|45129.9|44949.7|0
1635134400000|2021-10-25 04:00:00|45140.5|44960.3|45155.9|44975.7|45168.2|44987.8|45140.5|44960.3|0
1635134700000|2021-10-25 04:05:00|45156.8|44976.6|45170.9|44990.5|45178.5|44998.1|45150.2|44970|0
1635135000000|2021-10-25 04:10:00|45167.2|44986.8|45171.5|44991.1|45171.5|44991.1|45163.5|44983.3|0
1635135300000|2021-10-25 04:15:00|45175.6|44995.2|45166.7|44986.3|45181.3|45000.9|45166.7|44986.3|0
1635135600000|2021-10-25 04:20:00|45168.8|44988.4|45167.2|44986.8|45168.8|44988.4|45153.7|44973.5|0
1635135900000|2021-10-25 04:25:00|45165.7|44985.3|45169.7|44989.3|45184|45003.6|45165.7|44985.3|0
1635136200000|2021-10-25 04:30:00|45174.2|44993.8|45206.7|45026.3|45222.5|45041.9|45168.4|44988|0
1635136500000|2021-10-25 04:35:00|45211.9|45031.5|45192.2|45011.8|45211.9|45031.5|45186.4|45006|0
1635136800000|2021-10-25 04:40:00|45189|45008.6|45157.3|44977.1|45189|45008.6|45157|44976.8|0
1635137100000|2021-10-25 04:45:00|45162.5|44982.3|45136.3|44956.1|45162.5|44982.3|45136.3|44956.1|0
1635137400000|2021-10-25 04:50:00|45145.4|44965.2|45154.9|44974.7|45154.9|44974.7|45135.5|44955.3|0
1635137700000|2021-10-25 04:55:00|45169.7|44989.3|45192.9|45012.5|45192.9|45012.5|45159.5|44979.3|0
1635203400000|2021-10-25 23:10:00|45237.5|45056.9|45185.4|45005|45237.5|45056.9|45164.3|44984.1|0
1635203700000|2021-10-25 23:15:00|45168|44987.6|45165|44984.8|45201.1|45020.7|45165|44984.8|0
1635204000000|2021-10-25 23:20:00|45172.7|44992.3|45171.7|44991.3|45189|45008.6|45137.1|44956.9|0
1635204300000|2021-10-25 23:25:00|45177.4|44997|45210.5|45030.1|45251.1|45070.5|45177.4|44997|0
1635204600000|2021-10-25 23:30:00|45183.9|45003.5|45256.6|45076|45256.6|45076|45179.7|44999.3|0
1635204900000|2021-10-25 23:35:00|45240.3|45059.7|45257.1|45076.5|45257.1|45076.5|45207.9|45027.5|0
1635205200000|2021-10-25 23:40:00|45247.3|45066.7|45250.2|45069.6|45263|45082.4|45242.7|45062.1|0
1635205500000|2021-10-25 23:45:00|45247.3|45066.7|45259.9|45079.3|45259.9|45079.3|45247.3|45066.7|0
1635205800000|2021-10-25 23:50:00|45263.6|45083|45248.5|45067.9|45270.1|45089.3|45239.9|45059.3|0
1635206100000|2021-10-25 23:55:00|45229.7|45049.1|45261.5|45080.9|45262.6|45082|45229.7|45049.1|0
1635206400000|2021-10-26 00:00:00|45278.1|45097.3|45263.4|45082.8|45323.1|45142.1|45255.2|45074.6|0
1635206700000|2021-10-26 00:05:00|45275.1|45094.3|45374.9|45193.7|45408.8|45227.6|45275.1|45094.3|0
1635207000000|2021-10-26 00:10:00|45353.7|45172.7|45364.2|45183.2|45377.9|45196.7|45328.9|45147.9|0
1635207300000|2021-10-26 00:15:00|45367.9|45186.7|45379.6|45198.4|45395.3|45214.1|45367.9|45186.7|0
1635207600000|2021-10-26 00:20:00|45380.6|45199.4|45377.9|45196.7|45430.8|45249.4|45373.9|45192.7|0
1635207900000|2021-10-26 00:25:00|45371.6|45190.4|45331.6|45150.6|45373.4|45192.2|45331.6|45150.6|0
1635208200000|2021-10-26 00:30:00|45333.1|45152.1|45320.7|45139.7|45353.6|45172.6|45320.7|45139.7|0
1635208500000|2021-10-26 00:35:00|45313.3|45132.5|45310.2|45129.4|45327.4|45146.4|45299.7|45118.9|0
1635208800000|2021-10-26 00:40:00|45298.8|45118|45343.4|45162.4|45343.4|45162.4|45292.7|45111.9|0
1635209100000|2021-10-26 00:45:00|45346.3|45165.3|45355.8|45174.8|45361.9|45180.9|45333.6|45152.6|0
1635209400000|2021-10-26 00:50:00|45358.1|45177.1|45329.4|45148.4|45358.1|45177.1|45329.4|45148.4|0
1635209700000|2021-10-26 00:55:00|45326.4|45145.4|45359.1|45178.1|45377.8|45196.6|45326.4|45145.4|0
1635210000000|2021-10-26 01:00:00|45356.6|45175.6|45348|45167|45363.6|45182.6|45332.9|45151.9|0
1635210300000|2021-10-26 01:05:00|45352.8|45171.8|45341.8|45160.8|45359.6|45178.6|45341.7|45160.7|0
1635210600000|2021-10-26 01:10:00|45342.8|45161.8|45376.9|45195.7|45387.1|45205.9|45340.5|45159.5|0
1635210900000|2021-10-26 01:15:00|45377.6|45196.4|45324.1|45143.1|45377.6|45196.4|45324.1|45143.1|0
1635211200000|2021-10-26 01:20:00|45331.7|45150.7|45318.4|45137.4|45331.7|45150.7|45306.9|45126.1|0
1635211500000|2021-10-26 01:25:00|45319|45138|45271.8|45091|45319|45138|45271.8|45091|0
1635211800000|2021-10-26 01:30:00|45258.7|45078.1|45269.2|45088.4|45288.1|45107.3|45258.7|45078.1|0
1635212100000|2021-10-26 01:35:00|45269.6|45088.8|45278.2|45097.4|45294.1|45113.3|45269.6|45088.8|0
1635212400000|2021-10-26 01:40:00|45274.5|45093.7|45285.2|45104.4|45291.4|45110.6|45272.6|45091.8|0
1635212700000|2021-10-26 01:45:00|45289|45108.2|45296.2|45115.4|45299|45118.2|45281.9|45101.1|0
1635213000000|2021-10-26 01:50:00|45312.1|45131.3|45306.8|45126|45316.7|45135.7|45298.4|45117.6|0
1635213300000|2021-10-26 01:55:00|45311.5|45130.7|45320.9|45139.9|45339.7|45158.7|45311.5|45130.7|0
1635213600000|2021-10-26 02:00:00|45323.8|45142.8|45332.3|45151.3|45344.8|45163.8|45323.8|45142.8|0
1635213900000|2021-10-26 02:05:00|45330.6|45149.6|45323.5|45142.5|45331.3|45150.3|45323.5|45142.5|0
1635214200000|2021-10-26 02:10:00|45325|45144|45289.8|45109|45329.6|45148.6|45288.1|45107.3|0
1635214500000|2021-10-26 02:15:00|45278.6|45097.8|45281.9|45101.1|45281.9|45101.1|45261.7|45081.1|0
1635214800000|2021-10-26 02:20:00|45280.2|45099.4|45326.5|45145.5|45326.5|45145.5|45275.7|45094.9|0
1635215100000|2021-10-26 02:25:00|45328.2|45147.2|45328.9|45147.9|45329.3|45148.3|45313.5|45132.7|0
1635215400000|2021-10-26 02:30:00|45329.2|45148.2|45301.8|45121|45334|45153|45301.8|45121|0
1635215700000|2021-10-26 02:35:00|45304.3|45123.5|45325.8|45144.8|45334.1|45153.1|45304.3|45123.5|0
1635216000000|2021-10-26 02:40:00|45339.2|45158.2|45331.7|45150.7|45339.2|45158.2|45325.7|45144.7|0
1635216300000|2021-10-26 02:45:00|45331.9|45150.9|45307.2|45126.4|45331.9|45150.9|45301.9|45121.1|0
1635216600000|2021-10-26 02:50:00|45303.9|45123.1|45316.6|45135.6|45331.7|45150.7|45303.9|45123.1|0
1635216900000|2021-10-26 02:55:00|45316.5|45135.5|45309.3|45128.5|45331.4|45150.4|45309.3|45128.5|0
1635217200000|2021-10-26 03:00:00|45308.2|45127.4|45309.6|45128.8|45326.8|45145.8|45308.2|45127.4|0
1635217500000|2021-10-26 03:05:00|45309.8|45129|45329.7|45148.7|45329.7|45148.7|45308.7|45127.9|0
1635217800000|2021-10-26 03:10:00|45330|45149|45323.1|45142.1|45330|45149|45306.1|45125.3|0
1635218100000|2021-10-26 03:15:00|45328|45147|45340.1|45159.1|45375.7|45194.5|45328|45147|0
1635218400000|2021-10-26 03:20:00|45338.3|45157.3|45343.9|45162.9|45347|45166|45338.3|45157.3|0
1635218700000|2021-10-26 03:25:00|45328.7|45147.7|45311.7|45130.9|45333.3|45152.3|45311.7|45130.9|0
1635219000000|2021-10-26 03:30:00|45310.6|45129.8|45312|45131.2|45316.6|45135.6|45301.4|45120.6|0
1635219300000|2021-10-26 03:35:00|45311.7|45130.9|45302.8|45122|45318.1|45137.1|45302.8|45122|0
1635219600000|2021-10-26 03:40:00|45303.1|45122.3|45309.1|45128.3|45318.9|45137.9|45303|45122.2|0
1635219900000|2021-10-26 03:45:00|45298.4|45117.6|45317.2|45136.2|45323.9|45142.9|45298.4|45117.6|0
1635220200000|2021-10-26 03:50:00|45314.3|45133.5|45324.7|45143.7|45324.7|45143.7|45307|45126.2|0
1635220500000|2021-10-26 03:55:00|45329.3|45148.3|45306.4|45125.6|45329.3|45148.3|45305.9|45125.1|0
1635220800000|2021-10-26 04:00:00|45296.2|45115.4|45316.9|45135.9|45316.9|45135.9|45291.4|45110.6|0
1635221100000|2021-10-26 04:05:00|45315.2|45134.4|45317.3|45136.3|45323.1|45142.1|45313.5|45132.7|0
1635221400000|2021-10-26 04:10:00|45309.6|45128.8|45292.3|45111.5|45310.1|45129.3|45292.3|45111.5|0
1635221700000|2021-10-26 04:15:00|45286.4|45105.6|45268|45087.2|45286.5|45105.7|45268|45087.2|0
1635222000000|2021-10-26 04:20:00|45257.7|45077.1|45256.1|45075.5|45266.5|45085.7|45256.1|45075.5|0
1635222300000|2021-10-26 04:25:00|45256.4|45075.8|45254.1|45073.5|45257.8|45077.2|45236.7|45056.1|0
1635222600000|2021-10-26 04:30:00|45254.7|45074.1|45251.5|45070.9|45262|45081.4|45251.5|45070.9|0
1635222900000|2021-10-26 04:35:00|45250.3|45069.7|45252.6|45072|45252.6|45072|45237.5|45056.9|0
1635223200000|2021-10-26 04:40:00|45252.4|45071.8|45264|45083.4|45266.4|45085.6|45251|45070.4|0
1635223500000|2021-10-26 04:45:00|45268.9|45088.1|45273.7|45092.9|45273.7|45092.9|45260.3|45079.7|0
1635223800000|2021-10-26 04:50:00|45272.8|45092|45247.4|45066.8|45272.8|45092|45247.4|45066.8|0
1635224100000|2021-10-26 04:55:00|45228.9|45048.3|45250.5|45069.9|45263.7|45083.1|45228.9|45048.3|0
1635289800000|2021-10-26 23:10:00|45394.6|45213.4|45437|45255.6|45469.6|45288|45390.1|45208.9|0
1635290100000|2021-10-26 23:15:00|45428.3|45246.9|45432.6|45251.2|45450.5|45269.1|45398|45216.8|0
1635290400000|2021-10-26 23:20:00|45449|45267.6|45521.6|45339.8|45521.6|45339.8|45449|45267.6|0
1635290700000|2021-10-26 23:25:00|45516.3|45334.5|45563.4|45381.6|45615.6|45433.6|45516.3|45334.5|0
1635291000000|2021-10-26 23:30:00|45586.7|45404.7|45647.2|45465|45683.9|45501.5|45586.7|45404.7|0
1635291300000|2021-10-26 23:35:00|45663.6|45481.4|45673.5|45491.1|45692.9|45510.5|45659.5|45477.3|0
1635291600000|2021-10-26 23:40:00|45660.4|45478.2|45664.7|45482.5|45694.7|45512.3|45641.2|45459|0
1635291900000|2021-10-26 23:45:00|45669.2|45486.8|45752.1|45569.5|45769.9|45587.1|45669.2|45486.8|0
1635292200000|2021-10-26 23:50:00|45765.2|45582.6|45784.5|45601.7|45788.5|45605.7|45754.2|45571.6|0
1635292500000|2021-10-26 23:55:00|45791.7|45608.9|45767.8|45585|45791.7|45608.9|45734.2|45551.6|0
1635292800000|2021-10-27 00:00:00|45772.4|45589.6|45689.9|45507.5|45772.9|45590.1|45656.3|45474.1|0
1635293100000|2021-10-27 00:05:00|45699.9|45517.5|45625.8|45443.6|45699.9|45517.5|45625.8|45443.6|0
1635293400000|2021-10-27 00:10:00|45619.2|45437|45615.3|45433.3|45643.8|45461.6|45604|45422|0
1635293700000|2021-10-27 00:15:00|45612.1|45430.1|45647.5|45465.3|45647.5|45465.3|45604.4|45422.4|0
1635294000000|2021-10-27 00:20:00|45672.9|45490.5|45679.5|45497.1|45692.8|45510.4|45655.4|45473.2|0
1635294300000|2021-10-27 00:25:00|45689.9|45507.5|45776.1|45593.3|45781|45598.2|45689.9|45507.5|0
1635294600000|2021-10-27 00:30:00|45781.5|45598.7|45629.1|45446.9|45781.5|45598.7|45629.1|45446.9|0
1635294900000|2021-10-27 00:35:00|45659|45476.8|45583.1|45401.1|45659|45476.8|45583.1|45401.1|0
1635295200000|2021-10-27 00:40:00|45578.1|45396.1|45601.9|45419.9|45601.9|45419.9|45563.2|45381.4|0
1635295500000|2021-10-27 00:45:00|45620.4|45438.2|45563.5|45381.7|45620.4|45438.2|45563.5|45381.7|0
1635295800000|2021-10-27 00:50:00|45545.7|45363.9|45516.2|45334.4|45561.2|45379.4|45509.7|45328.1|0
1635296100000|2021-10-27 00:55:00|45478.4|45296.8|45469.3|45287.7|45505.6|45324|45469.3|45287.7|0
1635296400000|2021-10-27 01:00:00|45479|45297.4|45449.3|45267.9|45479|45297.4|45449.3|45267.9|0
1635296700000|2021-10-27 01:05:00|45485.5|45303.9|45486.5|45304.9|45520.5|45338.7|45485.5|45303.9|0
1635297000000|2021-10-27 01:10:00|45478.6|45297|45464.6|45283.2|45480.5|45298.9|45453.7|45272.3|0
1635297300000|2021-10-27 01:15:00|45476.6|45295|45466.4|45284.8|45493.1|45311.5|45452.3|45270.9|0
1635297600000|2021-10-27 01:20:00|45470.3|45288.7|45481.4|45299.8|45484.1|45302.5|45469.7|45288.1|0
1635297900000|2021-10-27 01:25:00|45488.3|45306.7|45487.1|45305.5|45511.6|45330|45484.1|45302.5|0
1635298200000|2021-10-27 01:30:00|45487.9|45306.3|45464.6|45283.2|45487.9|45306.3|45454.7|45273.3|0
1635298500000|2021-10-27 01:35:00|45455.7|45274.3|45466|45284.4|45466.2|45284.6|45432|45250.6|0
1635298800000|2021-10-27 01:40:00|45465.2|45283.8|45413.6|45232.4|45465.2|45283.8|45396.7|45215.5|0
1635299100000|2021-10-27 01:45:00|45409.6|45228.4|45424.6|45243.2|45424.6|45243.2|45377.9|45196.7|0
1635299400000|2021-10-27 01:50:00|45429.1|45247.7|45441.2|45259.8|45452.7|45271.3|45429|45247.6|0
1635299700000|2021-10-27 01:55:00|45448.4|45267|45461.8|45280.4|45466.3|45284.7|45448.4|45267|0
1635300000000|2021-10-27 02:00:00|45465.2|45283.8|45476.7|45295.1|45476.7|45295.1|45449.2|45267.8|0
1635300300000|2021-10-27 02:05:00|45475.4|45293.8|45479.7|45298.1|45487.3|45305.7|45475.1|45293.5|0
1635300600000|2021-10-27 02:10:00|45478.2|45296.6|45543.1|45361.3|45543.1|45361.3|45471|45289.4|0
1635300900000|2021-10-27 02:15:00|45585.1|45403.1|45637.4|45455.2|45640.1|45457.9|45585.1|45403.1|0
1635301200000|2021-10-27 02:20:00|45626.4|45444.2|45614.7|45432.7|45640.9|45458.7|45614.7|45432.7|0
1635301500000|2021-10-27 02:25:00|45620.6|45438.4|45603.6|45421.6|45636.7|45454.5|45603.6|45421.6|0
1635301800000|2021-10-27 02:30:00|45627.8|45445.6|45661.3|45479.1|45661.3|45479.1|45624.8|45442.6|0
1635302100000|2021-10-27 02:35:00|45656|45473.8|45692.2|45509.8|45692.2|45509.8|45656|45473.8|0
1635302400000|2021-10-27 02:40:00|45697.1|45514.7|45661.5|45479.3|45698.1|45515.7|45661.5|45479.3|0
1635302700000|2021-10-27 02:45:00|45662.8|45480.6|45687.8|45505.4|45692.5|45510.1|45657.7|45475.5|0
1635303000000|2021-10-27 02:50:00|45690.1|45507.7|45711|45528.6|45717.6|45535|45686.8|45504.4|0
1635303300000|2021-10-27 02:55:00|45694.2|45511.8|45709.4|45527|45717.7|45535.1|45692.6|45510.2|0
1635303600000|2021-10-27 03:00:00|45708.7|45526.3|45723|45540.4|45723|45540.4|45697.5|45515.1|0
1635303900000|2021-10-27 03:05:00|45715.9|45533.5|45700.4|45518|45715.9|45533.5|45675.9|45493.5|0
1635304200000|2021-10-27 03:10:00|45701.2|45518.8|45699.9|45517.5|45716.9|45534.3|45689.4|45507|0
1635304500000|2021-10-27 03:15:00|45700.4|45518|45662.6|45480.4|45703.6|45521.2|45650.1|45467.9|0
1635304800000|2021-10-27 03:20:00|45661.2|45479|45662.4|45480.2|45685.5|45503.1|45661.2|45479|0
1635305100000|2021-10-27 03:25:00|45653.2|45471|45631.5|45449.3|45653.2|45471|45621.9|45439.7|0
1635305400000|2021-10-27 03:30:00|45651.4|45469.2|45655.7|45473.5|45660.2|45478|45637.9|45455.7|0
1635305700000|2021-10-27 03:35:00|45665.3|45483.1|45635.5|45453.3|45665.3|45483.1|45635.5|45453.3|0
1635306000000|2021-10-27 03:40:00|45652.4|45470.2|45621.4|45439.2|45668.8|45486.4|45621.4|45439.2|0
1635306300000|2021-10-27 03:45:00|45625.1|45442.9|45654|45471.8|45654|45471.8|45588.3|45406.3|0
1635306600000|2021-10-27 03:50:00|45664.6|45482.4|45647.3|45465.1|45675.3|45492.9|45643.5|45461.3|0
1635306900000|2021-10-27 03:55:00|45640.6|45458.4|45650.4|45468.2|45650.4|45468.2|45622.9|45440.7|0
1635307200000|2021-10-27 04:00:00|45635.9|45453.7|45635.2|45453|45646.5|45464.3|45629.4|45447.2|0
1635307500000|2021-10-27 04:05:00|45648.2|45466|45655|45472.8|45658.6|45476.4|45638|45455.8|0
1635307800000|2021-10-27 04:10:00|45641.3|45459.1|45639.2|45457|45650.9|45468.7|45632.8|45450.6|0
1635308100000|2021-10-27 04:15:00|45647.2|45465|45613.6|45431.6|45654.2|45472|45613.6|45431.6|0
1635308400000|2021-10-27 04:20:00|45616.1|45434|45607|45425|45625.6|45443.4|45607|45425|0
1635308700000|2021-10-27 04:25:00|45609.8|45427.8|45680.4|45498|45680.4|45498|45609.8|45427.8|0
1635309000000|2021-10-27 04:30:00|45683.3|45500.9|45690.8|45508.4|45698.4|45516|45665.4|45483.2|0
1635309300000|2021-10-27 04:35:00|45682.1|45499.7|45715.3|45532.9|45715.3|45532.9|45682.1|45499.7|0
1635309600000|2021-10-27 04:40:00|45731.2|45548.6|45694.1|45511.7|45731.2|45548.6|45692.7|45510.3|0
1635309900000|2021-10-27 04:45:00|45709.9|45527.5|45717.8|45535.2|45723.5|45540.9|45709.9|45527.5|0
1635310200000|2021-10-27 04:50:00|45720.9|45538.3|45747.5|45564.9|45747.5|45564.9|45718.2|45535.6|0
1635310500000|2021-10-27 04:55:00|45740.8|45558.2|45795.8|45613|45802.9|45620.1|45740.2|45557.6|0
1635376200000|2021-10-27 23:10:00|45803|45620.2|45856.9|45673.9|45879|45695.8|45793.7|45610.9|0
1635376500000|2021-10-27 23:15:00|45862.7|45679.7|45812.1|45629.3|45862.7|45679.7|45790.3|45607.5|0
1635376800000|2021-10-27 23:20:00|45788.8|45606|45920.1|45736.7|45924.4|45741|45788.8|45606|0
1635377100000|2021-10-27 23:25:00|45902.2|45719|45851.6|45668.6|45902.2|45719|45828.9|45645.9|0
1635377400000|2021-10-27 23:30:00|45880.9|45697.7|45867.7|45684.5|45888.4|45705.2|45830.2|45647.2|0
1635377700000|2021-10-27 23:35:00|45872.9|45689.7|45906.6|45723.4|45906.6|45723.4|45872.9|45689.7|0
1635378000000|2021-10-27 23:40:00|45892.5|45709.3|45893.7|45710.5|45893.7|45710.5|45861.3|45678.3|0
1635378300000|2021-10-27 23:45:00|45925.3|45741.9|45896.9|45713.7|45925.3|45741.9|45881.6|45698.4|0
1635378600000|2021-10-27 23:50:00|45904.3|45721.1|45948.6|45765.2|45948.6|45765.2|45893.2|45710|0
1635378900000|2021-10-27 23:55:00|45937.9|45754.5|45957.5|45774.1|45957.5|45774.1|45937.9|45754.5|0
1635379200000|2021-10-28 00:00:00|45938.4|45755|45985.9|45802.3|45985.9|45802.3|45935.9|45752.5|0
1635379500000|2021-10-28 00:05:00|45964.7|45781.3|45974.6|45791|45975.1|45791.5|45959.6|45776.2|0
1635379800000|2021-10-28 00:10:00|45985.8|45802.2|45971.6|45788|45987.4|45803.8|45944|45760.6|0
1635380100000|2021-10-28 00:15:00|45975.7|45792.1|45948.1|45764.7|45975.7|45792.1|45926.8|45743.4|0
1635380400000|2021-10-28 00:20:00|45946.3|45762.9|45966.9|45783.3|45966.9|45783.3|45931.1|45747.7|0
1635380700000|2021-10-28 00:25:00|45970.9|45787.3|45941.9|45758.5|45970.9|45787.3|45934.5|45751.1|0
1635381000000|2021-10-28 00:30:00|45926.1|45742.7|45913.2|45730|45935.6|45752.2|45861.2|45678.2|0
1635381300000|2021-10-28 00:35:00|45915.5|45732.3|45893.4|45710.2|45917.5|45734.1|45893.4|45710.2|0
1635381600000|2021-10-28 00:40:00|45893.6|45710.4|45897.1|45713.9|45897.1|45713.9|45866.4|45683.4|0
1635381900000|2021-10-28 00:45:00|45881.3|45698.1|45882.9|45699.7|45888|45704.8|45861.4|45678.4|0
1635382200000|2021-10-28 00:50:00|45877.5|45694.3|45865|45682|45879.6|45696.4|45856.3|45673.3|0
1635382500000|2021-10-28 00:55:00|45859.8|45676.8|45861.5|45678.5|45861.5|45678.5|45832.2|45649.2|0
1635382800000|2021-10-28 01:00:00|45856.2|45673.2|45876.4|45693.2|45876.5|45693.3|45838.4|45655.4|0
1635383100000|2021-10-28 01:05:00|45858.9|45675.9|45907.2|45724|45907.2|45724|45858.9|45675.9|0
1635383400000|2021-10-28 01:10:00|45908.7|45725.5|45910.2|45727|45932.7|45749.3|45904.2|45721|0
1635383700000|2021-10-28 01:15:00|45904.2|45721|45853.1|45670.1|45904.2|45721|45853.1|45670.1|0
1635384000000|2021-10-28 01:20:00|45860.6|45677.6|45862|45679|45881.4|45698.2|45857.7|45674.7|0
1635384300000|2021-10-28 01:25:00|45859|45676|45824|45641|45860.6|45677.6|45824|45641|0
1635384600000|2021-10-28 01:30:00|45812|45629.2|45856.1|45673.1|45858|45675|45812|45629.2|0
1635384900000|2021-10-28 01:35:00|45857.3|45674.3|45843.8|45660.8|45857.3|45674.3|45843|45660|0
1635385200000|2021-10-28 01:40:00|45842.9|45659.9|45814.1|45631.3|45842.9|45659.9|45814.1|45631.3|0
1635385500000|2021-10-28 01:45:00|45814.3|45631.5|45793.5|45610.7|45818.5|45635.5|45790.1|45607.3|0
1635385800000|2021-10-28 01:50:00|45784.8|45602|45767.5|45584.7|45789.8|45607|45767.5|45584.7|0
1635386100000|2021-10-28 01:55:00|45763.4|45580.8|45761.7|45579.1|45771.5|45588.7|45761.7|45579.1|0
1635386400000|2021-10-28 02:00:00|45759.5|45576.9|45781.8|45599|45781.8|45599|45759.5|45576.9|0
1635386700000|2021-10-28 02:05:00|45782.8|45600|45772.1|45589.3|45794.5|45611.7|45772.1|45589.3|0
1635387000000|2021-10-28 02:10:00|45776.2|45593.4|45738.6|45556|45776.2|45593.4|45738.6|45556|0
1635387300000|2021-10-28 02:15:00|45722.9|45540.3|45690.4|45508|45722.9|45540.3|45668.8|45486.4|0
1635387600000|2021-10-28 02:20:00|45679.6|45497.2|45666.8|45484.4|45684.1|45501.7|45662.8|45480.6|0
1635387900000|2021-10-28 02:25:00|45676.9|45494.5|45664.2|45482|45676.9|45494.5|45658|45475.8|0
1635388200000|2021-10-28 02:30:00|45663.9|45481.7|45672.8|45490.4|45673.7|45491.3|45663.9|45481.7|0
1635388500000|2021-10-28 02:35:00|45671.8|45489.4|45668.1|45485.7|45671.8|45489.4|45619.9|45437.7|0
1635388800000|2021-10-28 02:40:00|45680|45497.6|45653.6|45471.4|45680|45497.6|45653.6|45471.4|0
1635389100000|2021-10-28 02:45:00|45648.9|45466.7|45648.6|45466.4|45660.5|45478.3|45648.6|45466.4|0
1635389400000|2021-10-28 02:50:00|45648.5|45466.3|45658.8|45476.6|45663.5|45481.3|45642.4|45460.2|0
1635389700000|2021-10-28 02:55:00|45661.6|45479.4|45662.9|45480.7|45663.7|45481.5|45654.1|45471.9|0
1635390000000|2021-10-28 03:00:00|45662.1|45479.9|45655.6|45473.4|45662.1|45479.9|45638|45455.8|0
1635390300000|2021-10-28 03:05:00|45655.9|45473.7|45658.7|45476.5|45662.7|45480.5|45649.7|45467.5|0
1635390600000|2021-10-28 03:10:00|45664.1|45481.9|45677.2|45494.8|45681.8|45499.4|45664.1|45481.9|0
1635390900000|2021-10-28 03:15:00|45680.2|45497.8|45686.5|45504.1|45688.7|45506.3|45674.9|45492.5|0
1635391200000|2021-10-28 03:20:00|45683.9|45501.5|45716.4|45533.8|45722.9|45540.3|45680|45497.6|0
1635391500000|2021-10-28 03:25:00|45738.7|45556.1|45769.2|45586.4|45769.2|45586.4|45738.7|45556.1|0
1635391800000|2021-10-28 03:30:00|45761.3|45578.7|45749.3|45566.7|45761.3|45578.7|45749.3|45566.7|0
1635392100000|2021-10-28 03:35:00|45747|45564.4|45746.5|45563.9|45761.6|45579|45740.5|45557.9|0
1635392400000|2021-10-28 03:40:00|45744.6|45562|45709.7|45527.3|45744.6|45562|45709.7|45527.3|0
1635392700000|2021-10-28 03:45:00|45715|45532.6|45738.1|45555.5|45738.1|45555.5|45711.4|45529|0
1635393000000|2021-10-28 03:50:00|45738.5|45555.9|45737.6|45555|45738.5|45555.9|45728|45545.4|0
1635393300000|2021-10-28 03:55:00|45731.6|45549|45705.5|45523.1|45732.1|45549.5|45705.5|45523.1|0
1635393600000|2021-10-28 04:00:00|45698.3|45515.9|45735.3|45552.7|45735.3|45552.7|45698.3|45515.9|0
1635393900000|2021-10-28 04:05:00|45737.3|45554.7|45721.6|45539|45737.3|45554.7|45709.9|45527.5|0
1635394200000|2021-10-28 04:10:00|45722.5|45539.9|45742.5|45559.9|45755.4|45572.8|45709.9|45527.5|0
1635394500000|2021-10-28 04:15:00|45742.6|45560|45733.1|45550.5|45742.6|45560|45709|45526.6|0
1635394800000|2021-10-28 04:20:00|45740|45557.4|45753.5|45570.9|45753.5|45570.9|45718.4|45535.8|0
1635395100000|2021-10-28 04:25:00|45749.9|45567.3|45771.6|45588.8|45771.8|45589|45738|45555.4|0
1635395400000|2021-10-28 04:30:00|45763.7|45581.1|45765.7|45583.1|45768|45585.2|45743.7|45561.1|0
1635395700000|2021-10-28 04:35:00|45765.9|45583.3|45752.9|45570.3|45770.6|45587.8|45749.4|45566.8|0
1635396000000|2021-10-28 04:40:00|45753.7|45571.1|45741.3|45558.7|45764.1|45581.5|45737.5|45554.9|0
1635396300000|2021-10-28 04:45:00|45745.7|45563.1|45728.6|45546|45749.8|45567.2|45725.5|45542.9|0
1635396600000|2021-10-28 04:50:00|45750.1|45567.5|45743.4|45560.8|45750.1|45567.5|45716|45533.6|0
1635396900000|2021-10-28 04:55:00|45734.9|45552.3|45759.8|45577.2|45776|45593.2|45731.8|45549.2|0
1635462600000|2021-10-28 23:10:00|46409.5|46224.3|46456.3|46270.9|46468.5|46282.9|46387.5|46202.3|0
1635462900000|2021-10-28 23:15:00|46472.1|46286.5|46484.1|46298.5|46495.6|46310|46462.7|46277.3|0
1635463200000|2021-10-28 23:20:00|46465.6|46280.2|46396.5|46211.3|46478.2|46292.6|46396.5|46211.3|0
1635463500000|2021-10-28 23:25:00|46392.2|46207|46423.3|46237.9|46433.9|46248.5|46347.2|46162.2|0
1635463800000|2021-10-28 23:30:00|46448.7|46263.3|46465.9|46280.5|46470.2|46284.6|46444.8|46259.4|0
1635464100000|2021-10-28 23:35:00|46469.3|46283.7|46434.6|46249.2|46469.3|46283.7|46414.7|46229.5|0
1635464400000|2021-10-28 23:40:00|46437.2|46251.8|46388|46202.8|46437.2|46251.8|46388|46202.8|0
1635464700000|2021-10-28 23:45:00|46381.8|46196.6|46352|46167|46386.7|46201.5|46330.1|46145.1|0
1635465000000|2021-10-28 23:50:00|46368.7|46183.5|46296.3|46111.5|46368.7|46183.5|46296.3|46111.5|0
1635465300000|2021-10-28 23:55:00|46289.6|46104.8|46388.3|46203.1|46388.3|46203.1|46289.6|46104.8|0
1635465600000|2021-10-29 00:00:00|46397.2|46212|46327.4|46142.4|46397.2|46212|46315.7|46130.9|0
1635465900000|2021-10-29 00:05:00|46313.2|46128.4|46299|46114.2|46327.3|46142.3|46299|46114.2|0
1635466200000|2021-10-29 00:10:00|46288|46103.2|46338.6|46153.6|46343.8|46158.8|46288|46103.2|0
1635466500000|2021-10-29 00:15:00|46339.6|46154.6|46109.7|45925.7|46339.6|46154.6|46109.7|45925.7|0
1635466800000|2021-10-29 00:20:00|46136|45951.8|46272.1|46087.3|46282.2|46097.4|46136|45951.8|0
1635467100000|2021-10-29 00:25:00|46261|46076.4|46254.2|46069.6|46261|46076.4|46203.3|46018.9|0
1635467400000|2021-10-29 00:30:00|46234.7|46050.1|46208.6|46024.2|46241.1|46056.5|46208.6|46024.2|0
1635467700000|2021-10-29 00:35:00|46223.7|46039.1|46223.7|46039.1|46235.9|46051.3|46214.1|46029.7|0
1635468000000|2021-10-29 00:40:00|46232.6|46048|46232.9|46048.3|46274.6|46089.8|46227.6|46043|0
1635468300000|2021-10-29 00:45:00|46240.7|46056.1|46224.2|46039.6|46241.6|46057|46224.2|46039.6|0
1635468600000|2021-10-29 00:50:00|46223.3|46038.7|46238.8|46054.2|46238.8|46054.2|46210.6|46026.2|0
1635468900000|2021-10-29 00:55:00|46244.9|46060.3|46171|45986.6|46244.9|46060.3|46132|45947.8|0
1635469200000|2021-10-29 01:00:00|46189.9|46005.5|46192|46007.6|46224.6|46040|46183.8|45999.4|0
1635469500000|2021-10-29 01:05:00|46204.9|46020.5|46189.2|46004.8|46210.7|46026.3|46185.1|46000.7|0
1635469800000|2021-10-29 01:10:00|46185.9|46001.5|46185.9|46001.5|46199.6|46015.2|46160.5|45976.3|0
1635470100000|2021-10-29 01:15:00|46190|46005.6|46129.5|45945.3|46225.6|46041|46129.5|45945.3|0
1635470400000|2021-10-29 01:20:00|46132|45947.8|46105.6|45921.6|46132|45947.8|46068.5|45884.5|0
1635470700000|2021-10-29 01:25:00|46102.2|45918.2|46110.3|45926.3|46127.3|45943.1|46084|45900|0
1635471000000|2021-10-29 01:30:00|46105.6|45921.6|46053|45869.2|46105.6|45921.6|46051.7|45867.9|0
1635471300000|2021-10-29 01:35:00|46048.5|45864.7|45988.6|45805|46048.5|45864.7|45988.6|45805|0
1635471600000|2021-10-29 01:40:00|45991|45807.4|46030.5|45846.7|46030.5|45846.7|45991|45807.4|0
1635471900000|2021-10-29 01:45:00|46029.6|45845.8|46033.4|45849.6|46044.2|45860.4|46025.3|45841.5|0
1635472200000|2021-10-29 01:50:00|46031.1|45847.3|46055.6|45871.8|46055.6|45871.8|46028.8|45845|0
1635472500000|2021-10-29 01:55:00|46060.7|45876.9|46039|45855.2|46060.7|45876.9|46032.9|45849.1|0
1635472800000|2021-10-29 02:00:00|46046.4|45862.6|46088.1|45904.1|46088.1|45904.1|46045.3|45861.5|0
1635473100000|2021-10-29 02:05:00|46086.6|45902.6|46077.9|45893.9|46094.2|45910.2|46077.9|45893.9|0
1635473400000|2021-10-29 02:10:00|46080.9|45896.9|46121.5|45937.3|46121.5|45937.3|46052.7|45868.9|0
1635473700000|2021-10-29 02:15:00|46129.9|45945.7|46143.6|45959.4|46155.4|45971.2|46129.7|45945.5|0
1635474000000|2021-10-29 02:20:00|46142.2|45958|46178.2|45993.8|46180.4|45996|46141.9|45957.7|0
1635474300000|2021-10-29 02:25:00|46174.3|45989.9|46191.9|46007.5|46191.9|46007.5|46174.3|45989.9|0
1635474600000|2021-10-29 02:30:00|46191|46006.6|46182.2|45997.8|46195.1|46010.7|46178.2|45993.8|0
1635474900000|2021-10-29 02:35:00|46183.5|45999.1|46204.6|46020.2|46206.3|46021.9|46176.4|45992|0
1635475200000|2021-10-29 02:40:00|46203.4|46019|46186.9|46002.5|46205.9|46021.5|46175.6|45991.2|0
1635475500000|2021-10-29 02:45:00|46191.4|46007|46139.5|45955.3|46191.4|46007|46122.2|45938|0
1635475800000|2021-10-29 02:50:00|46149.4|45965.2|46163.6|45979.4|46170.9|45986.5|46146.8|45962.6|0
1635476100000|2021-10-29 02:55:00|46156.8|45972.6|46108.5|45924.5|46157.5|45973.3|46106.6|45922.6|0
1635476400000|2021-10-29 03:00:00|46091.7|45907.7|46138.5|45954.3|46138.5|45954.3|46091.7|45907.7|0
1635476700000|2021-10-29 03:05:00|46147.3|45963.1|46169|45984.6|46174.5|45990.1|46147.3|45963.1|0
1635477000000|2021-10-29 03:10:00|46166.4|45982.2|46212.7|46028.3|46212.7|46028.3|46165.2|45981|0
1635477300000|2021-10-29 03:15:00|46192.5|46008.1|46200.1|46015.7|46206.4|46022|46181.9|45997.5|0
1635477600000|2021-10-29 03:20:00|46203.7|46019.3|46208.2|46023.8|46225|46040.4|46203.7|46019.3|0
1635477900000|2021-10-29 03:25:00|46210.8|46026.4|46218.4|46033.8|46221.2|46036.6|46202.9|46018.5|0
1635478200000|2021-10-29 03:30:00|46207|46022.6|46136.8|45952.6|46207|46022.6|46136.8|45952.6|0
1635478500000|2021-10-29 03:35:00|46127.3|45943.1|46122|45937.8|46132.5|45948.3|46117.7|45933.5|0
1635478800000|2021-10-29 03:40:00|46109.1|45925.1|46096.5|45912.5|46110.7|45926.7|46082.9|45898.9|0
1635479100000|2021-10-29 03:45:00|46057.5|45873.7|46033.1|45849.3|46057.8|45874|46009.1|45825.5|0
1635479400000|2021-10-29 03:50:00|46047.4|45863.6|46007.3|45823.7|46047.4|45863.6|46006.5|45822.9|0
1635479700000|2021-10-29 03:55:00|46006.1|45822.5|45931.2|45747.8|46006.1|45822.5|45927.8|45744.4|0
1635480000000|2021-10-29 04:00:00|45942.1|45758.7|45955.3|45771.9|45958.3|45774.9|45932.9|45749.5|0
1635480300000|2021-10-29 04:05:00|45956.3|45772.9|45905.3|45722.1|45956.3|45772.9|45905.3|45722.1|0
1635480600000|2021-10-29 04:10:00|45857.3|45674.3|45863|45680|45863|45680|45838.5|45655.5|0
1635480900000|2021-10-29 04:15:00|45822.5|45639.5|45855.8|45672.8|45857.7|45674.7|45822.5|45639.5|0
1635481200000|2021-10-29 04:20:00|45829.1|45646.1|45839|45656|45839|45656|45795.7|45612.9|0
1635481500000|2021-10-29 04:25:00|45848.3|45665.3|45778.2|45595.4|45848.3|45665.3|45706.7|45524.3|0
1635481800000|2021-10-29 04:30:00|45750.5|45567.9|45673.1|45490.7|45750.5|45567.9|45660.7|45478.5|0
1635482100000|2021-10-29 04:35:00|45670|45487.6|45696.5|45514.1|45724.1|45541.5|45658.5|45476.3|0
1635482400000|2021-10-29 04:40:00|45673.9|45491.5|45694.5|45512.1|45734|45551.4|45673.9|45491.5|0
1635482700000|2021-10-29 04:45:00|45664.6|45482.4|45747.8|45565.2|45747.8|45565.2|45663|45480.8|0
1635483000000|2021-10-29 04:50:00|45769|45586.2|45811.1|45628.3|45843.7|45660.7|45759.1|45576.5|0
1635483300000|2021-10-29 04:55:00|45813.9|45631.1|45831.7|45648.7|45873.3|45690.1|45803.7|45620.9|0
1635721800000|2021-10-31 23:10:00|46128.2|45944|46103.5|45919.5|46128.2|45944|46017.4|45833.6|0
1635722100000|2021-10-31 23:15:00|46097.3|45913.3|46051|45867.2|46097.3|45913.3|46002.4|45818.8|0
1635722400000|2021-10-31 23:20:00|46055.7|45871.9|46110.9|45926.9|46110.9|45926.9|45996.8|45813.2|0
1635722700000|2021-10-31 23:25:00|46106.2|45922.2|46107.3|45923.3|46139.1|45954.9|46099.7|45915.7|0
1635723000000|2021-10-31 23:30:00|46101.6|45917.6|46121.5|45937.3|46165|45980.8|46067.8|45883.8|0
1635723300000|2021-10-31 23:35:00|46148|45963.8|46269.4|46084.6|46269.4|46084.6|46134.6|45950.4|0
1635723600000|2021-10-31 23:40:00|46257.7|46073.1|46282.5|46097.7|46294.4|46109.6|46242.7|46058.1|0
1635723900000|2021-10-31 23:45:00|46289.7|46104.9|46395.6|46210.4|46395.6|46210.4|46289.7|46104.9|0
1635724200000|2021-10-31 23:50:00|46401.2|46216|46374.5|46189.3|46414.3|46229.1|46367.3|46182.3|0
1635724500000|2021-10-31 23:55:00|46389.9|46204.7|46333.3|46148.3|46403.8|46218.6|46333.3|46148.3|0
1635724800000|2021-11-01 00:00:00|46349.5|46164.5|46239.2|46054.6|46402.2|46217|46239.2|46054.6|0
1635725100000|2021-11-01 00:05:00|46250.7|46066.1|46217|46032.6|46255.3|46070.7|46174.5|45990.1|0
1635725400000|2021-11-01 00:10:00|46211.3|46026.9|46268.7|46083.9|46282.9|46098.1|46211.3|46026.9|0
1635725700000|2021-11-01 00:15:00|46261.1|46076.5|46291.3|46106.5|46291.3|46106.5|46233.8|46049.2|0
1635726000000|2021-11-01 00:20:00|46291.8|46107|46294.5|46109.7|46322.3|46137.3|46256.5|46071.9|0
1635726300000|2021-11-01 00:25:00|46303.2|46118.4|46264|46079.4|46320.6|46135.6|46264|46079.4|0
1635726600000|2021-11-01 00:30:00|46253.3|46068.7|46241.9|46057.3|46253.3|46068.7|46206.6|46022.2|0
1635726900000|2021-11-01 00:35:00|46260.5|46075.9|46273.5|46088.7|46302.6|46117.8|46254.8|46070.2|0
1635727200000|2021-11-01 00:40:00|46272.5|46087.7|46296|46111.2|46296.6|46111.8|46272.5|46087.7|0
1635727500000|2021-11-01 00:45:00|46280.7|46095.9|46275.8|46091|46280.7|46095.9|46260.5|46075.9|0
1635727800000|2021-11-01 00:50:00|46279.9|46095.1|46307.5|46122.7|46332.2|46147.2|46279.9|46095.1|0
1635728100000|2021-11-01 00:55:00|46311.9|46127.1|46355.8|46170.8|46366.6|46181.6|46311.9|46127.1|0
1635728400000|2021-11-01 01:00:00|46364.5|46179.5|46365.4|46180.4|46365.4|46180.4|46329.9|46144.9|0
1635728700000|2021-11-01 01:05:00|46352.3|46167.3|46405.7|46220.5|46407|46221.8|46352.3|46167.3|0
1635729000000|2021-11-01 01:10:00|46389.7|46204.5|46402.7|46217.5|46424.1|46238.7|46389.7|46204.5|0
1635729300000|2021-11-01 01:15:00|46392.9|46207.7|46334.8|46149.8|46392.9|46207.7|46324.1|46139.1|0
1635729600000|2021-11-01 01:20:00|46329.1|46144.1|46366.8|46181.8|46366.8|46181.8|46320.7|46135.7|0
1635729900000|2021-11-01 01:25:00|46365.5|46180.5|46377.4|46192.2|46392.1|46206.9|46365.5|46180.5|0
1635730200000|2021-11-01 01:30:00|46419.6|46234.2|46413.6|46228.4|46434|46248.6|46408.7|46223.5|0
1635730500000|2021-11-01 01:35:00|46424.7|46239.3|46416|46230.8|46425.9|46240.5|46403.2|46218|0
1635730800000|2021-11-01 01:40:00|46422.5|46237.1|46391.2|46206|46422.5|46237.1|46387|46201.8|0
1635731100000|2021-11-01 01:45:00|46391.5|46206.3|46452|46266.6|46466.7|46281.3|46391.5|46206.3|0
1635731400000|2021-11-01 01:50:00|46452.5|46267.1|46523.2|46337.4|46523.2|46337.4|46452.5|46267.1|0
1635731700000|2021-11-01 01:55:00|46523.1|46337.3|46527.7|46341.9|46527.7|46341.9|46494.9|46309.3|0
1635732000000|2021-11-01 02:00:00|46522|46336.2|46548.5|46362.7|46581.1|46395.1|46522|46336.2|0
1635732300000|2021-11-01 02:05:00|46525.9|46340.1|46539.7|46353.9|46539.7|46353.9|46500.5|46314.9|0
1635732600000|2021-11-01 02:10:00|46518.3|46332.5|46503.2|46317.6|46533.1|46347.3|46494.6|46309|0
1635732900000|2021-11-01 02:15:00|46511.1|46325.5|46512.8|46327.2|46553.7|46367.9|46511.1|46325.5|0
1635733200000|2021-11-01 02:20:00|46505.7|46320.1|46489.1|46303.5|46521.3|46335.5|46466.8|46281.4|0
1635733500000|2021-11-01 02:25:00|46497.8|46312.2|46530.7|46344.9|46555.8|46370|46497.8|46312.2|0
1635733800000|2021-11-01 02:30:00|46525.6|46339.8|46543.5|46357.7|46557.9|46372.1|46525.6|46339.8|0
1635734100000|2021-11-01 02:35:00|46558|46372.2|46573.1|46387.1|46600.3|46414.3|46558|46372.2|0
1635734400000|2021-11-01 02:40:00|46547.6|46361.8|46563.1|46377.3|46570.9|46384.9|46542.7|46356.9|0
1635734700000|2021-11-01 02:45:00|46565.2|46379.4|46545.9|46360.1|46565.2|46379.4|46545.9|46360.1|0
1635735000000|2021-11-01 02:50:00|46534.9|46349.1|46517|46331.4|46534.9|46349.1|46510.1|46324.5|0
1635735300000|2021-11-01 02:55:00|46513.8|46328.2|46521.9|46336.1|46522.9|46337.1|46511|46325.4|0
1635735600000|2021-11-01 03:00:00|46511.3|46325.7|46517|46331.4|46536.9|46351.1|46502.9|46317.3|0
1635735900000|2021-11-01 03:05:00|46520|46334.2|46467.6|46282.2|46520|46334.2|46464.1|46278.7|0
1635736200000|2021-11-01 03:10:00|46474|46288.4|46454.3|46268.9|46498.3|46312.7|46454.3|46268.9|0
1635736500000|2021-11-01 03:15:00|46458.3|46272.9|46431.7|46246.3|46458.3|46272.9|46422.3|46236.9|0
1635736800000|2021-11-01 03:20:00|46417.1|46231.9|46360.7|46175.7|46417.1|46231.9|46344.7|46159.7|0
1635737100000|2021-11-01 03:25:00|46362.8|46177.8|46381.3|46196.1|46381.3|46196.1|46351.1|46166.1|0
1635737400000|2021-11-01 03:30:00|46364.7|46179.7|46382.2|46197|46384|46198.8|46364.7|46179.7|0
1635737700000|2021-11-01 03:35:00|46382.9|46197.7|46334.6|46149.6|46394.6|46209.4|46334.6|46149.6|0
1635738000000|2021-11-01 03:40:00|46323.3|46138.3|46316.8|46132|46359.2|46174.2|46315.3|46130.5|0
1635738300000|2021-11-01 03:45:00|46314.2|46129.4|46353.4|46168.4|46353.4|46168.4|46314.2|46129.4|0
1635738600000|2021-11-01 03:50:00|46350.8|46165.8|46355.5|46170.5|46374.8|46189.6|46348.1|46163.1|0
1635738900000|2021-11-01 03:55:00|46362.3|46177.3|46380|46194.8|46390.7|46205.5|46362.3|46177.3|0
1635739200000|2021-11-01 04:00:00|46380.7|46195.5|46358.6|46173.6|46381.1|46195.9|46352.2|46167.2|0
1635739500000|2021-11-01 04:05:00|46351.4|46166.4|46412.8|46227.6|46412.8|46227.6|46351.4|46166.4|0
1635739800000|2021-11-01 04:10:00|46416.2|46231|46475.2|46289.6|46488.5|46302.9|46416.2|46231|0
1635740100000|2021-11-01 04:15:00|46477.9|46292.3|46484|46298.4|46493|46307.4|46477.9|46292.3|0
1635740400000|2021-11-01 04:20:00|46484.2|46298.6|46525|46339.2|46525|46339.2|46465|46279.6|0
1635740700000|2021-11-01 04:25:00|46536.6|46350.8|46540.9|46355.1|46556.4|46370.6|46532.6|46346.8|0
1635741000000|2021-11-01 04:30:00|46554.5|46368.7|46500.3|46314.7|46554.5|46368.7|46496.8|46311.2|0
1635741300000|2021-11-01 04:35:00|46506|46320.4|46487.9|46302.3|46512.3|46326.7|46476|46290.4|0
1635741600000|2021-11-01 04:40:00|46472.8|46287.2|46495.1|46309.5|46496.4|46310.8|46469.4|46283.8|0
1635741900000|2021-11-01 04:45:00|46491.4|46305.8|46496.3|46310.7|46509.1|46323.5|46476|46290.4|0
1635742200000|2021-11-01 04:50:00|46499|46313.4|46505.3|46319.7|46505.3|46319.7|46450|46264.6|0
1635742500000|2021-11-01 04:55:00|46499.1|46313.5|46546.6|46360.8|46561.7|46375.9|46499.1|46313.5|0
1635808200000|2021-11-01 23:10:00|46756.9|46570.3|46651.1|46464.9|46756.9|46570.3|46638.1|46451.9|0
1635808500000|2021-11-01 23:15:00|46659.6|46473.4|46702.3|46515.9|46767.1|46580.5|46631.1|46444.9|0
1635808800000|2021-11-01 23:20:00|46707.3|46520.9|46821.4|46634.4|46821.4|46634.4|46683|46496.6|0
1635809100000|2021-11-01 23:25:00|46828.9|46641.9|46815.1|46628.3|46828.9|46641.9|46767.3|46580.7|0
1635809400000|2021-11-01 23:30:00|46817.3|46630.5|46763.5|46576.9|46817.3|46630.5|46753.6|46567|0
1635809700000|2021-11-01 23:35:00|46741.5|46554.9|46749.9|46563.3|46751.9|46565.3|46713.1|46526.7|0
1635810000000|2021-11-01 23:40:00|46733.4|46546.8|46747.2|46560.6|46758.5|46571.9|46732.5|46545.9|0
1635810300000|2021-11-01 23:45:00|46756.6|46570|46745.4|46558.8|46768.8|46582|46727.4|46540.8|0
1635810600000|2021-11-01 23:50:00|46713.2|46526.8|46681.5|46495.1|46713.2|46526.8|46679|46492.6|0
1635810900000|2021-11-01 23:55:00|46705.7|46519.3|46682.9|46496.5|46727.2|46540.6|46682.9|46496.5|0
1635811200000|2021-11-02 00:00:00|46665.7|46479.5|46657.1|46470.9|46679.6|46493.2|46639.4|46453.2|0
1635811500000|2021-11-02 00:05:00|46665.2|46479|46641.5|46455.3|46679.2|46492.8|46641.5|46455.3|0
1635811800000|2021-11-02 00:10:00|46642.5|46456.3|46634.1|46447.9|46687.8|46501.4|46634.1|46447.9|0
1635812100000|2021-11-02 00:15:00|46644.9|46458.7|46633.7|46447.5|46646.9|46460.7|46633.7|46447.5|0
1635812400000|2021-11-02 00:20:00|46619.6|46433.4|46603.9|46417.9|46626.7|46440.5|46603.9|46417.9|0
1635812700000|2021-11-02 00:25:00|46613.7|46427.7|46606.4|46420.4|46617.1|46431.1|46586.7|46400.7|0
1635813000000|2021-11-02 00:30:00|46606.8|46420.8|46641.9|46455.7|46641.9|46455.7|46606.8|46420.8|0
1635813300000|2021-11-02 00:35:00|46640.3|46454.1|46636.4|46450.2|46640.3|46454.1|46615.7|46429.7|0
1635813600000|2021-11-02 00:40:00|46633.3|46447.1|46613.5|46427.5|46633.3|46447.1|46613.5|46427.5|0
1635813900000|2021-11-02 00:45:00|46602.3|46416.3|46621.2|46435|46621.2|46435|46584.2|46398.2|0
1635814200000|2021-11-02 00:50:00|46634.2|46448|46675.3|46488.9|46681.9|46495.5|46634.2|46448|0
1635814500000|2021-11-02 00:55:00|46676|46489.6|46676.9|46490.5|46678.9|46492.5|46665.9|46479.7|0
1635814800000|2021-11-02 01:00:00|46671.4|46485|46650.4|46464.2|46689.1|46502.7|46642.6|46456.4|0
1635815100000|2021-11-02 01:05:00|46641.7|46455.5|46655.3|46469.1|46668.3|46481.9|46641.7|46455.5|0
1635815400000|2021-11-02 01:10:00|46659.3|46473.1|46677.5|46491.1|46691.7|46505.3|46659.3|46473.1|0
1635815700000|2021-11-02 01:15:00|46674.5|46488.1|46616.1|46430.1|46674.5|46488.1|46606.6|46420.6|0
1635816000000|2021-11-02 01:20:00|46589.7|46403.7|46579.2|46393.2|46617|46431|46561.9|46376.1|0
1635816300000|2021-11-02 01:25:00|46576.2|46390.2|46508.8|46323.2|46576.2|46390.2|46493.6|46308|0
1635816600000|2021-11-02 01:30:00|46509.2|46323.6|46502.1|46316.5|46509.9|46324.3|46483.7|46298.1|0
1635816900000|2021-11-02 01:35:00|46510.3|46324.7|46464.6|46279.2|46512.4|46326.8|46464.6|46279.2|0
1635817200000|2021-11-02 01:40:00|46453|46267.6|46480.2|46294.6|46480.5|46294.9|46453|46267.6|0
1635817500000|2021-11-02 01:45:00|46489.4|46303.8|46396.7|46211.5|46497.6|46312|46396.7|46211.5|0
1635817800000|2021-11-02 01:50:00|46402.9|46217.7|46342|46157|46402.9|46217.7|46331.1|46146.1|0
1635818100000|2021-11-02 01:55:00|46337.9|46152.9|46341.7|46156.7|46356.5|46171.5|46337.9|46152.9|0
1635818400000|2021-11-02 02:00:00|46332.6|46147.6|46356.3|46171.3|46367.8|46182.6|46332.6|46147.6|0
1635818700000|2021-11-02 02:05:00|46366.1|46181.1|46404.1|46218.9|46404.1|46218.9|46366.1|46181.1|0
1635819000000|2021-11-02 02:10:00|46401.6|46216.4|46373.6|46188.4|46406.2|46221|46373.5|46188.3|0
1635819300000|2021-11-02 02:15:00|46366.6|46181.6|46375.7|46190.5|46387.4|46202.2|46353.5|46168.5|0
1635819600000|2021-11-02 02:20:00|46382|46196.8|46398.8|46213.6|46403.8|46218.6|46370.6|46185.4|0
1635819900000|2021-11-02 02:25:00|46393.4|46208.2|46376.2|46191|46394.3|46209.1|46364.5|46179.5|0
1635820200000|2021-11-02 02:30:00|46375.3|46190.1|46397.4|46212.2|46397.4|46212.2|46340.1|46155.1|0
1635820500000|2021-11-02 02:35:00|46400.7|46215.5|46400|46214.8|46400.8|46215.6|46377.6|46192.4|0
1635820800000|2021-11-02 02:40:00|46398.4|46213.2|46419.2|46233.8|46419.2|46233.8|46385.5|46200.3|0
1635821100000|2021-11-02 02:45:00|46417.7|46232.4|46451.1|46265.7|46451.1|46265.7|46414.8|46229.6|0
1635821400000|2021-11-02 02:50:00|46465.1|46279.7|46510.6|46325|46530|46344.2|46465.1|46279.7|0
1635821700000|2021-11-02 02:55:00|46510.4|46324.8|46528.7|46342.9|46528.7|46342.9|46499.8|46314.2|0
1635822000000|2021-11-02 03:00:00|46531.4|46345.6|46562.7|46376.9|46562.7|46376.9|46522.6|46336.8|0
1635822300000|2021-11-02 03:05:00|46560.3|46374.5|46588.5|46402.5|46590.1|46404.1|46553.4|46367.6|0
1635822600000|2021-11-02 03:10:00|46591.1|46405.1|46601.2|46415.2|46601.2|46415.2|46591.1|46405.1|0
1635822900000|2021-11-02 03:15:00|46603.2|46417.2|46660.3|46474.1|46691.5|46505.1|46599|46413|0
1635823200000|2021-11-02 03:20:00|46658.7|46472.5|46637.3|46451.1|46658.7|46472.5|46629.8|46443.6|0
1635823500000|2021-11-02 03:25:00|46637.4|46451.2|46638.7|46452.5|46661.7|46475.5|46630|46443.8|0
1635823800000|2021-11-02 03:30:00|46642|46455.8|46736.8|46550.2|46752.9|46566.3|46607.1|46421.1|0
1635824100000|2021-11-02 03:35:00|46728.8|46542.2|46710.9|46524.5|46728.8|46542.2|46699.7|46513.3|0
1635824400000|2021-11-02 03:40:00|46701.5|46515.1|46719.9|46533.3|46719.9|46533.3|46691.4|46505|0
1635824700000|2021-11-02 03:45:00|46722.1|46535.5|46730.1|46543.5|46738.4|46551.8|46714.6|46528.2|0
1635825000000|2021-11-02 03:50:00|46729.1|46542.5|46733.8|46547.2|46735.1|46548.5|46721|46534.4|0
1635825300000|2021-11-02 03:55:00|46725.6|46539|46740.6|46554|46740.6|46554|46704.4|46518|0
1635825600000|2021-11-02 04:00:00|46722|46535.4|46712.2|46525.8|46729.3|46542.7|46707.9|46521.5|0
1635825900000|2021-11-02 04:05:00|46714|46527.6|46682.3|46495.9|46715.9|46529.5|46679.8|46493.4|0
1635826200000|2021-11-02 04:10:00|46685.9|46499.5|46678.5|46492.1|46718.4|46531.8|46678.5|46492.1|0
1635826500000|2021-11-02 04:15:00|46680.5|46494.1|46663.3|46477.1|46713|46526.6|46663.3|46477.1|0
1635826800000|2021-11-02 04:20:00|46651.1|46464.9|46674.2|46487.8|46674.2|46487.8|46649.9|46463.7|0
1635827100000|2021-11-02 04:25:00|46676.3|46489.9|46669|46482.6|46686.2|46499.8|46647.6|46461.4|0
1635827400000|2021-11-02 04:30:00|46665.4|46479.2|46670.4|46484|46670.9|46484.5|46645.2|46459|0
1635827700000|2021-11-02 04:35:00|46668.8|46482.4|46627.2|46441|46672.5|46486.1|46627.2|46441|0
1635828000000|2021-11-02 04:40:00|46618.6|46432.4|46662.8|46476.6|46662.8|46476.6|46618.6|46432.4|0
1635828300000|2021-11-02 04:45:00|46661.1|46474.9|46661.3|46475.1|46666|46479.8|46655.4|46469.2|0
1635828600000|2021-11-02 04:50:00|46660.3|46474.1|46603.2|46417.2|46660.3|46474.1|46603.2|46417.2|0
1635828900000|2021-11-02 04:55:00|46577.1|46391.1|46625.2|46439|46629.2|46443|46577.1|46391.1|0
1635894600000|2021-11-02 23:10:00|46997.9|46810.3|47013.2|46825.6|47015.7|46828.1|46896.5|46709.3|0
1635894900000|2021-11-02 23:15:00|47008.1|46820.5|47048.8|46861|47048.8|46861|46988.3|46800.7|0
1635895200000|2021-11-02 23:20:00|47058.9|46871.1|47059.7|46871.9|47097.8|46909.8|47043.5|46855.7|0
1635895500000|2021-11-02 23:25:00|47100.6|46912.6|47096.6|46908.6|47156.6|46968.4|47096.6|46908.6|0
1635895800000|2021-11-02 23:30:00|47106.5|46918.5|47076.6|46888.6|47129.9|46941.7|47076.6|46888.6|0
1635896100000|2021-11-02 23:35:00|47086.5|46898.5|47116|46928|47124.5|46936.3|47086.5|46898.5|0
1635896400000|2021-11-02 23:40:00|47127.8|46939.6|47132.9|46944.7|47149.4|46961.2|47105.8|46917.8|0
1635896700000|2021-11-02 23:45:00|47130.7|46942.5|47148.2|46960|47151.1|46962.9|47109.7|46921.7|0
1635897000000|2021-11-02 23:50:00|47144.5|46956.3|47160.5|46972.3|47173.6|46985.2|47144.5|46956.3|0
1635897300000|2021-11-02 23:55:00|47160.2|46972|47039.6|46851.8|47160.2|46972|47039.6|46851.8|0
1635897600000|2021-11-03 00:00:00|47013.1|46825.5|47025.7|46837.9|47035.9|46848.1|47007.4|46819.8|0
1635897900000|2021-11-03 00:05:00|47018.7|46831.1|47075.7|46887.7|47075.7|46887.7|47015.8|46828.2|0
1635898200000|2021-11-03 00:10:00|47074.4|46886.4|47133.8|46945.6|47133.8|46945.6|47070.9|46882.9|0
1635898500000|2021-11-03 00:15:00|47148|46959.8|47219|47030.6|47219|47030.6|47148|46959.8|0
1635898800000|2021-11-03 00:20:00|47221.9|47033.3|47226.3|47037.7|47226.3|47037.7|47208.1|47019.7|0
1635899100000|2021-11-03 00:25:00|47233.6|47045|47340.7|47151.7|47367|47178|47233.6|47045|0
1635899400000|2021-11-03 00:30:00|47349.1|47160.1|47291.6|47102.8|47349.1|47160.1|47291.6|47102.8|0
1635899700000|2021-11-03 00:35:00|47300.4|47111.6|47271|47082.2|47300.4|47111.6|47259.9|47071.3|0
1635900000000|2021-11-03 00:40:00|47292.3|47103.5|47301|47112.2|47318|47129.2|47281.1|47092.3|0
1635900300000|2021-11-03 00:45:00|47310.4|47121.6|47267.4|47078.8|47316.9|47128.1|47253.6|47065|0
1635900600000|2021-11-03 00:50:00|47273.7|47084.9|47200|47011.6|47273.7|47084.9|47200|47011.6|0
1635900900000|2021-11-03 00:55:00|47219.7|47031.1|47298|47109.2|47298|47109.2|47219.7|47031.1|0
1635901200000|2021-11-03 01:00:00|47303.1|47114.3|47297.6|47108.8|47306.5|47117.7|47255.1|47066.5|0
1635901500000|2021-11-03 01:05:00|47279.7|47090.9|47260.9|47072.3|47287.6|47098.8|47260.9|47072.3|0
1635901800000|2021-11-03 01:10:00|47277.9|47089.1|47304.6|47115.8|47308.5|47119.7|47276.6|47087.8|0
1635902100000|2021-11-03 01:15:00|47283.7|47094.9|47291|47102.2|47310.3|47121.5|47283.7|47094.9|0
1635902400000|2021-11-03 01:20:00|47282.6|47093.8|47262.6|47074|47295.1|47106.3|47262.6|47074|0
1635902700000|2021-11-03 01:25:00|47255.4|47066.8|47254.8|47066.2|47256.7|47068.1|47213.4|47025|0
1635903000000|2021-11-03 01:30:00|47250.7|47062.1|47262.1|47073.5|47262.1|47073.5|47235.7|47047.1|0
1635903300000|2021-11-03 01:35:00|47260.2|47071.6|47265.1|47076.5|47265.1|47076.5|47233.1|47044.5|0
1635903600000|2021-11-03 01:40:00|47245.7|47057.1|47245|47056.4|47258.4|47069.8|47234.6|47046|0
1635903900000|2021-11-03 01:45:00|47241.3|47052.7|47117.7|46929.7|47241.3|47052.7|47117.7|46929.7|0
1635904200000|2021-11-03 01:50:00|47114.8|46926.8|47084.1|46896.1|47115.7|46927.7|47084.1|46896.1|0
1635904500000|2021-11-03 01:55:00|47087.1|46899.1|47157.4|46969.2|47157.4|46969.2|47079.6|46891.6|0
1635904800000|2021-11-03 02:00:00|47166.2|46978|47143|46954.8|47166.2|46978|47133|46944.8|0
1635905100000|2021-11-03 02:05:00|47132.5|46944.3|47113|46925|47147.2|46959|47113|46925|0
1635905400000|2021-11-03 02:10:00|47122.7|46934.5|47096.4|46908.4|47129.1|46940.9|47096.4|46908.4|0
1635905700000|2021-11-03 02:15:00|47095.4|46907.4|47088.9|46900.9|47127.5|46939.3|47088.9|46900.9|0
1635906000000|2021-11-03 02:20:00|47078.2|46890.2|47087.9|46899.9|47103.9|46915.9|47058.8|46871|0
1635906300000|2021-11-03 02:25:00|47071.5|46883.5|47064.8|46877|47071.5|46883.5|47043.5|46855.7|0
1635906600000|2021-11-03 02:30:00|47065|46877.2|47037.1|46849.3|47070.3|46882.3|47037.1|46849.3|0
1635906900000|2021-11-03 02:35:00|47027.5|46839.7|47017|46829.4|47027.5|46839.7|46991|46803.4|0
1635907200000|2021-11-03 02:40:00|47017.3|46829.7|46995.2|46807.6|47021.8|46834|46989.2|46801.6|0
1635907500000|2021-11-03 02:45:00|46998.5|46810.9|47011|46823.4|47020.6|46832.8|46998.5|46810.9|0
1635907800000|2021-11-03 02:50:00|47015.9|46828.3|47015.1|46827.5|47017.1|46829.5|47009.5|46821.9|0
1635908100000|2021-11-03 02:55:00|47024.3|46836.5|47041.3|46853.5|47052.9|46865.1|47024.3|46836.5|0
1635908400000|2021-11-03 03:00:00|47030.2|46842.4|47065.9|46878.1|47065.9|46878.1|47030.2|46842.4|0
1635908700000|2021-11-03 03:05:00|47071.5|46883.5|47066.5|46878.7|47073.6|46885.6|47058.5|46870.7|0
1635909000000|2021-11-03 03:10:00|47061.5|46873.7|47047.8|46860|47063.8|46876|47020.4|46832.6|0
1635909300000|2021-11-03 03:15:00|47053.6|46865.8|47013.7|46826.1|47053.6|46865.8|47013.7|46826.1|0
1635909600000|2021-11-03 03:20:00|47018.7|46831.1|47021|46833.2|47028.2|46840.4|47001|46813.4|0
1635909900000|2021-11-03 03:25:00|47021.1|46833.3|46991.7|46804.1|47021.1|46833.3|46991.7|46804.1|0
1635910200000|2021-11-03 03:30:00|47002|46814.4|46974.2|46786.6|47002|46814.4|46958.2|46770.8|0
1635910500000|2021-11-03 03:35:00|46976.1|46788.5|46912.2|46725|46976.1|46788.5|46907.5|46720.3|0
1635910800000|2021-11-03 03:40:00|46908.8|46721.6|46952.2|46764.8|46957.1|46769.7|46908.8|46721.6|0
1635911100000|2021-11-03 03:45:00|46958.8|46771.4|46942.5|46755.1|46958.8|46771.4|46938.6|46751.2|0
1635911400000|2021-11-03 03:50:00|46937|46749.6|46913.5|46726.3|46950.9|46763.5|46913.5|46726.3|0
1635911700000|2021-11-03 03:55:00|46910.2|46723|46925.9|46738.5|46956.6|46769.2|46910.2|46723|0
1635912000000|2021-11-03 04:00:00|46915.5|46728.3|46945.1|46757.7|46945.1|46757.7|46907.5|46720.3|0
1635912300000|2021-11-03 04:05:00|46964.8|46777.4|46928.1|46740.7|46976.4|46788.8|46921.7|46734.3|0
1635912600000|2021-11-03 04:10:00|46955.3|46767.9|46966.9|46779.5|47002.2|46814.6|46952.5|46765.1|0
1635912900000|2021-11-03 04:15:00|46975|46787.4|46995.6|46808|47005.4|46817.8|46975|46787.4|0
1635913200000|2021-11-03 04:20:00|46990.2|46802.6|46978.2|46790.6|46999.7|46812.1|46976.3|46788.7|0
1635913500000|2021-11-03 04:25:00|46970.6|46783|46971.5|46783.9|46975.4|46787.8|46941.7|46754.3|0
1635913800000|2021-11-03 04:30:00|46968.6|46781.2|46921.7|46734.3|46968.6|46781.2|46921.7|46734.3|0
1635914100000|2021-11-03 04:35:00|46925.6|46738.2|46904.7|46717.5|46942.3|46754.9|46897.4|46710.2|0
1635914400000|2021-11-03 04:40:00|46902.1|46714.9|46917.5|46730.3|46917.5|46730.3|46884.5|46697.3|0
1635914700000|2021-11-03 04:45:00|46918.4|46731.2|46949.5|46762.1|46949.5|46762.1|46910.7|46723.5|0
1635915000000|2021-11-03 04:50:00|46976.1|46788.5|46977|46789.4|46979.9|46792.3|46954.6|46767.2|0
1635915300000|2021-11-03 04:55:00|46982.7|46795.1|46962.4|46775|46997.1|46809.5|46947.1|46759.7|0
1635981000000|2021-11-03 23:10:00|47016.1|46828.5|47112.1|46924.1|47112.1|46924.1|46992.4|46804.8|0
1635981300000|2021-11-03 23:15:00|47109.1|46921.1|47065.8|46878|47117.4|46929.4|47065.8|46878|0
1635981600000|2021-11-03 23:20:00|47052.8|46865|47087.3|46899.3|47113.9|46925.9|47052.8|46865|0
1635981900000|2021-11-03 23:25:00|47104.8|46916.8|47005|46817.4|47104.8|46916.8|46992.6|46805|0
1635982200000|2021-11-03 23:30:00|46991.2|46803.6|47009.6|46822|47045.5|46857.7|46975.6|46788|0
1635982500000|2021-11-03 23:35:00|47032|46844.2|46970.5|46782.9|47032|46844.2|46964.7|46777.3|0
1635982800000|2021-11-03 23:40:00|46984.7|46797.1|47043.6|46855.8|47082.6|46894.6|46978.7|46791.1|0
1635983100000|2021-11-03 23:45:00|47061.3|46873.5|47128.6|46940.4|47140.8|46952.6|47061.3|46873.5|0
1635983400000|2021-11-03 23:50:00|47109.3|46921.3|47104.9|46916.9|47113.1|46925.1|47086.2|46898.2|0
1635983700000|2021-11-03 23:55:00|47100.2|46912.2|47127.3|46939.1|47151.5|46963.3|47096.3|46908.3|0
1635984000000|2021-11-04 00:00:00|47136|46947.8|47232.6|47044|47232.6|47044|47136|46947.8|0
1635984300000|2021-11-04 00:05:00|47226.7|47038.1|47228.4|47039.8|47249.4|47060.8|47218.7|47030.3|0
1635984600000|2021-11-04 00:10:00|47240.7|47052.1|47243.4|47054.8|47257.6|47069|47230.5|47041.9|0
1635984900000|2021-11-04 00:15:00|47252.1|47063.5|47192.5|47004.1|47261.5|47072.9|47192.5|47004.1|0
1635985200000|2021-11-04 00:20:00|47176.7|46988.3|47184.7|46996.3|47240.2|47051.6|47176.7|46988.3|0
1635985500000|2021-11-04 00:25:00|47189.8|47001.4|47153|46964.8|47209.6|47021.2|47153|46964.8|0
1635985800000|2021-11-04 00:30:00|47164.1|46975.9|47148.1|46959.9|47164.1|46975.9|47137.4|46949.2|0
1635986100000|2021-11-04 00:35:00|47145.6|46957.4|47171.5|46983.1|47171.5|46983.1|47142.3|46954.1|0
1635986400000|2021-11-04 00:40:00|47192.9|47004.5|47209.5|47021.1|47209.5|47021.1|47165.3|46977.1|0
1635986700000|2021-11-04 00:45:00|47210.5|47022.1|47262.8|47074.2|47267|47078.4|47210.5|47022.1|0
1635987000000|2021-11-04 00:50:00|47267.4|47078.8|47261.1|47072.5|47277.8|47089|47244.3|47055.7|0
1635987300000|2021-11-04 00:55:00|47271.7|47082.9|47227.5|47038.9|47278.2|47089.4|47227.5|47038.9|0
1635987600000|2021-11-04 01:00:00|47194.5|47006.1|47193.2|47004.8|47242.2|47053.6|47181.1|46992.7|0
1635987900000|2021-11-04 01:05:00|47193.8|47005.4|47215.8|47027.4|47223.1|47034.5|47182.2|46993.8|0
1635988200000|2021-11-04 01:10:00|47186.6|46998.2|47202.4|47014|47202.4|47014|47150|46961.8|0
1635988500000|2021-11-04 01:15:00|47217.2|47028.8|47191.3|47002.9|47219.9|47031.3|47170.4|46982|0
1635988800000|2021-11-04 01:20:00|47200|47011.6|47152.6|46964.4|47200|47011.6|47152.6|46964.4|0
1635989100000|2021-11-04 01:25:00|47146.7|46958.5|47106.4|46918.4|47149.6|46961.4|47106.4|46918.4|0
1635989400000|2021-11-04 01:30:00|47099.6|46911.6|47118.8|46930.8|47118.8|46930.8|47082|46894|0
1635989700000|2021-11-04 01:35:00|47105.5|46917.5|47120.3|46932.1|47125.5|46937.3|47095.1|46907.1|0
1635990000000|2021-11-04 01:40:00|47115.3|46927.3|47150.8|46962.6|47159.3|46971.1|47115.3|46927.3|0
1635990300000|2021-11-04 01:45:00|47139.1|46950.9|47146.4|46958.2|47146.4|46958.2|47124.5|46936.3|0
1635990600000|2021-11-04 01:50:00|47144.8|46956.6|47148.8|46960.6|47165.3|46977.1|47144.8|46956.6|0
1635990900000|2021-11-04 01:55:00|47147.3|46959.1|47136.9|46948.7|47161.3|46973.1|47136.9|46948.7|0
1635991200000|2021-11-04 02:00:00|47130.2|46942|47136.7|46948.5|47139.8|46951.6|47112.3|46924.3|0
1635991500000|2021-11-04 02:05:00|47135|46946.8|47101|46913|47135|46946.8|47087.9|46899.9|0
1635991800000|2021-11-04 02:10:00|47105.8|46917.8|47100.6|46912.6|47109.8|46921.8|47090.2|46902.2|0
1635992100000|2021-11-04 02:15:00|47095.5|46907.5|47079.9|46891.9|47111.8|46923.8|47079.9|46891.9|0
1635992400000|2021-11-04 02:20:00|47068.8|46881|47086.2|46898.2|47090.2|46902.2|47068.8|46881|0
1635992700000|2021-11-04 02:25:00|47094.9|46906.9|47081.4|46893.4|47094.9|46906.9|47067.6|46879.8|0
1635993000000|2021-11-04 02:30:00|47077.3|46889.3|47105.3|46917.3|47105.3|46917.3|47057|46869.2|0
1635993300000|2021-11-04 02:35:00|47096.9|46908.9|47106.4|46918.4|47116.4|46928.4|47096.9|46908.9|0
1635993600000|2021-11-04 02:40:00|47100.4|46912.4|47142.2|46954|47142.2|46954|47100.4|46912.4|0
1635993900000|2021-11-04 02:45:00|47134.5|46946.3|47141.2|46953|47143.5|46955.3|47127|46938.8|0
1635994200000|2021-11-04 02:50:00|47147.9|46959.7|47147.1|46958.9|47152.9|46964.7|47139|46950.8|0
1635994500000|2021-11-04 02:55:00|47142.5|46954.3|47211.7|47023.3|47211.7|47023.3|47139.2|46951|0
1635994800000|2021-11-04 03:00:00|47201.1|47012.7|47185.3|46996.9|47215.3|47026.9|47182.6|46994.2|0
1635995100000|2021-11-04 03:05:00|47205.7|47017.3|47211.3|47022.9|47211.3|47022.9|47184.1|46995.7|0
1635995400000|2021-11-04 03:10:00|47206.8|47018.4|47182.9|46994.5|47206.8|47018.4|47178.3|46989.9|0
1635995700000|2021-11-04 03:15:00|47178.7|46990.3|47119.8|46931.6|47178.7|46990.3|47114.5|46926.5|0
1635996000000|2021-11-04 03:20:00|47111.7|46923.7|47078.4|46890.4|47126.9|46938.7|47078.4|46890.4|0
1635996300000|2021-11-04 03:25:00|47096.4|46908.4|47131.9|46943.7|47131.9|46943.7|47091.4|46903.4|0
1635996600000|2021-11-04 03:30:00|47126.6|46938.4|47093.5|46905.5|47126.6|46938.4|47072.8|46884.8|0
1635996900000|2021-11-04 03:35:00|47106.5|46918.5|47114.5|46926.5|47116.8|46928.8|47092.9|46904.9|0
1635997200000|2021-11-04 03:40:00|47110.7|46922.7|47106.1|46918.1|47113|46925|47095.5|46907.5|0
1635997500000|2021-11-04 03:45:00|47104.6|46916.6|47064.8|46877|47104.6|46916.6|47064.8|46877|0
1635997800000|2021-11-04 03:50:00|47052.4|46864.6|47107.3|46919.3|47114.4|46926.4|47052.4|46864.6|0
1635998100000|2021-11-04 03:55:00|47111.6|46923.6|47090.7|46902.7|47111.6|46923.6|47077.3|46889.3|0
1635998400000|2021-11-04 04:00:00|47083.3|46895.3|47175.5|46987.1|47175.5|46987.1|47083.3|46895.3|0
1635998700000|2021-11-04 04:05:00|47156.4|46968.2|47189.3|47000.9|47189.5|47001.1|47156.4|46968.2|0
1635999000000|2021-11-04 04:10:00|47189.9|47001.5|47163.7|46975.5|47193.9|47005.5|47163.7|46975.5|0
1635999300000|2021-11-04 04:15:00|47165.6|46977.4|47152|46963.8|47181.1|46992.7|47152|46963.8|0
1635999600000|2021-11-04 04:20:00|47145.3|46957.1|47121.1|46932.9|47153.8|46965.6|47121.1|46932.9|0
1635999900000|2021-11-04 04:25:00|47120.3|46932.1|47098.6|46910.6|47120.3|46932.1|47084.2|46896.2|0
1636000200000|2021-11-04 04:30:00|47090|46902|47099.1|46911.1|47102.8|46914.8|47080.3|46892.3|0
1636000500000|2021-11-04 04:35:00|47104.5|46916.5|47106.9|46918.9|47106.9|46918.9|47092.3|46904.3|0
1636000800000|2021-11-04 04:40:00|47103.1|46915.1|47108.7|46920.7|47109.3|46921.3|47084|46896|0
1636001100000|2021-11-04 04:45:00|47099.8|46911.8|47057.7|46869.9|47110.7|46922.7|47054.9|46867.1|0
1636001400000|2021-11-04 04:50:00|47062.9|46875.1|47071.3|46883.3|47071.3|46883.3|47056.4|46868.6|0
1636001700000|2021-11-04 04:55:00|47069.4|46881.4|47096.7|46908.7|47096.7|46908.7|47067.3|46879.5|0
1636067400000|2021-11-04 23:10:00|47555.1|47365.3|47521|47331.2|47555.1|47365.3|47449.8|47260.4|0
1636067700000|2021-11-04 23:15:00|47519|47329.4|47541.9|47352.1|47544.8|47355|47502.8|47313.2|0
1636068000000|2021-11-04 23:20:00|47539.5|47349.7|47487.2|47297.6|47543.3|47353.5|47487.2|47297.6|0
1636068300000|2021-11-04 23:25:00|47515.4|47325.8|47449|47259.6|47515.4|47325.8|47408.9|47219.7|0
1636068600000|2021-11-04 23:30:00|47475.5|47285.9|47492.7|47303.1|47509.3|47319.7|47448.9|47259.5|0
1636068900000|2021-11-04 23:35:00|47491.8|47302.2|47517.8|47328.2|47548.7|47358.9|47491.8|47302.2|0
1636069200000|2021-11-04 23:40:00|47528.5|47338.7|47490|47300.4|47535.3|47345.5|47466.3|47276.9|0
1636069500000|2021-11-04 23:45:00|47489.6|47300|47480.6|47291|47494.6|47305|47480.6|47291|0
1636069800000|2021-11-04 23:50:00|47477.1|47287.5|47524.8|47335|47528.6|47338.8|47477.1|47287.5|0
1636070100000|2021-11-04 23:55:00|47531.6|47341.8|47522.1|47332.3|47552.2|47362.4|47521.5|47331.7|0
1636070400000|2021-11-05 00:00:00|47514.2|47324.6|47582|47392|47588.8|47398.8|47514.2|47324.6|0
1636070700000|2021-11-05 00:05:00|47564|47374.2|47587.1|47397.1|47587.1|47397.1|47554.7|47364.9|0
1636071000000|2021-11-05 00:10:00|47592.9|47402.9|47615.5|47425.5|47616.6|47426.6|47577.1|47387.1|0
1636071300000|2021-11-05 00:15:00|47612.6|47422.6|47579.5|47389.5|47631.2|47441|47579.5|47389.5|0
1636071600000|2021-11-05 00:20:00|47573.6|47383.6|47545.9|47356.1|47573.6|47383.6|47545.9|47356.1|0
1636071900000|2021-11-05 00:25:00|47542.6|47352.8|47528.6|47338.8|47557.8|47368|47528.6|47338.8|0
1636072200000|2021-11-05 00:30:00|47531.7|47341.9|47546.7|47356.9|47546.7|47356.9|47486.8|47297.2|0
1636072500000|2021-11-05 00:35:00|47544.6|47354.8|47575.1|47385.1|47575.1|47385.1|47544.6|47354.8|0
1636072800000|2021-11-05 00:40:00|47566.2|47376.4|47580.1|47390.1|47586.5|47396.5|47548.1|47358.3|0
1636073100000|2021-11-05 00:45:00|47589.2|47399.2|47575.9|47385.9|47601.2|47411.2|47572.2|47382.2|0
1636073400000|2021-11-05 00:50:00|47571.6|47381.6|47538.9|47349.1|47571.6|47381.6|47536|47346.2|0
1636073700000|2021-11-05 00:55:00|47549|47359.2|47563.2|47373.4|47577.9|47387.9|47549|47359.2|0
1636074000000|2021-11-05 01:00:00|47545.5|47355.7|47581.5|47391.5|47581.5|47391.5|47545.5|47355.7|0
1636074300000|2021-11-05 01:05:00|47576.7|47386.7|47572|47382|47585.7|47395.7|47571.2|47381.2|0
1636074600000|2021-11-05 01:10:00|47563.5|47373.7|47578.9|47388.9|47591.7|47401.7|47563.5|47373.7|0
1636074900000|2021-11-05 01:15:00|47586.8|47396.8|47574.8|47384.8|47608.1|47418.1|47574.8|47384.8|0
1636075200000|2021-11-05 01:20:00|47587.3|47397.3|47576.7|47386.7|47587.3|47397.3|47555.1|47365.3|0
1636075500000|2021-11-05 01:25:00|47574.4|47384.4|47540.6|47350.8|47574.4|47384.4|47534.6|47344.8|0
1636075800000|2021-11-05 01:30:00|47537.4|47347.6|47544.3|47354.5|47544.3|47354.5|47521.6|47331.8|0
1636076100000|2021-11-05 01:35:00|47530.8|47341|47545|47355.2|47570|47380.1|47530.8|47341|0
1636076400000|2021-11-05 01:40:00|47550.5|47360.7|47583.3|47393.3|47583.3|47393.3|47538.9|47349.1|0
1636076700000|2021-11-05 01:45:00|47577.2|47387.2|47558.2|47368.4|47581.5|47391.5|47552.7|47362.9|0
1636077000000|2021-11-05 01:50:00|47554.2|47364.4|47560.1|47370.3|47577.8|47387.8|47551.4|47361.6|0
1636077300000|2021-11-05 01:55:00|47558.4|47368.6|47584.7|47394.7|47584.7|47394.7|47557.3|47367.5|0
1636077600000|2021-11-05 02:00:00|47586.2|47396.2|47595.2|47405.2|47595.2|47405.2|47577.2|47387.2|0
1636077900000|2021-11-05 02:05:00|47599.8|47409.8|47596.8|47406.8|47602.8|47412.8|47582.6|47392.6|0
1636078200000|2021-11-05 02:10:00|47590|47400|47576.5|47386.5|47599.3|47409.3|47576.5|47386.5|0
1636078500000|2021-11-05 02:15:00|47572.1|47382.1|47602.5|47412.5|47602.5|47412.5|47572.1|47382.1|0
1636078800000|2021-11-05 02:20:00|47598|47408|47595.3|47405.3|47606.4|47416.4|47594.6|47404.6|0
1636079100000|2021-11-05 02:25:00|47604.1|47414.1|47591.1|47401.1|47604.1|47414.1|47565.3|47375.5|0
1636079400000|2021-11-05 02:30:00|47597.7|47407.7|47603|47413|47605.1|47415.1|47596.9|47406.9|0
1636079700000|2021-11-05 02:35:00|47602.9|47412.9|47617.8|47427.8|47621.4|47431.2|47602.9|47412.9|0
1636080000000|2021-11-05 02:40:00|47621.2|47431|47620.7|47430.5|47631.5|47441.3|47619.5|47429.5|0
1636080300000|2021-11-05 02:45:00|47620.6|47430.4|47620.8|47430.6|47626.8|47436.6|47617|47427|0
1636080600000|2021-11-05 02:50:00|47613.2|47423.2|47619.8|47429.8|47630.9|47440.7|47612.2|47422.2|0
1636080900000|2021-11-05 02:55:00|47625.4|47435.2|47610.7|47420.7|47628.7|47438.5|47610.7|47420.7|0
1636081200000|2021-11-05 03:00:00|47624.6|47434.4|47588.2|47398.2|47624.6|47434.4|47588.2|47398.2|0
1636081500000|2021-11-05 03:05:00|47588.9|47398.9|47617.1|47427.1|47618.9|47428.9|47587.4|47397.4|0
1636081800000|2021-11-05 03:10:00|47619.6|47429.6|47612.8|47422.8|47620.6|47430.4|47609|47419|0
1636082100000|2021-11-05 03:15:00|47610.9|47420.9|47607.1|47417.1|47618.1|47428.1|47604.5|47414.5|0
1636082400000|2021-11-05 03:20:00|47602.3|47412.3|47578.8|47388.8|47602.3|47412.3|47575.1|47385.1|0
1636082700000|2021-11-05 03:25:00|47578.1|47388.1|47583.9|47393.9|47583.9|47393.9|47569.2|47379.4|0
1636083000000|2021-11-05 03:30:00|47583.5|47393.5|47581.3|47391.3|47601.4|47411.4|47580|47390|0
1636083300000|2021-11-05 03:35:00|47583|47393|47570.5|47380.5|47591.7|47401.7|47566.4|47376.6|0
1636083600000|2021-11-05 03:40:00|47565.1|47375.3|47536.3|47346.5|47574.7|47384.7|47536.3|47346.5|0
1636083900000|2021-11-05 03:45:00|47537.4|47347.6|47560.8|47371|47571.1|47381.1|47537.4|47347.6|0
1636084200000|2021-11-05 03:50:00|47583.8|47393.8|47572.6|47382.6|47597.8|47407.8|47572.6|47382.6|0
1636084500000|2021-11-05 03:55:00|47578.2|47388.2|47574.7|47384.7|47578.2|47388.2|47548.9|47359.1|0
1636084800000|2021-11-05 04:00:00|47553|47363.2|47544|47354.2|47564|47374.2|47539.9|47350.1|0
1636085100000|2021-11-05 04:05:00|47545.9|47356.1|47553.6|47363.8|47558|47368.2|47538.6|47348.8|0
1636085400000|2021-11-05 04:10:00|47557.4|47367.6|47523.5|47333.7|47557.4|47367.6|47519.5|47329.9|0
1636085700000|2021-11-05 04:15:00|47530.9|47341.1|47512.5|47322.9|47530.9|47341.1|47512.5|47322.9|0
1636086000000|2021-11-05 04:20:00|47515.5|47325.9|47496|47306.4|47526.2|47336.4|47496|47306.4|0
1636086300000|2021-11-05 04:25:00|47501.7|47312.1|47501.3|47311.7|47513|47323.4|47491.5|47301.9|0
1636086600000|2021-11-05 04:30:00|47503.9|47314.3|47514.1|47324.5|47514.1|47324.5|47503.9|47314.3|0
1636086900000|2021-11-05 04:35:00|47510.3|47320.7|47541.6|47351.8|47541.6|47351.8|47504.3|47314.7|0
1636087200000|2021-11-05 04:40:00|47544.4|47354.6|47541.1|47351.3|47562.3|47372.5|47538.7|47348.9|0
1636087500000|2021-11-05 04:45:00|47539.6|47349.8|47567.7|47377.9|47567.7|47377.9|47537.3|47347.5|0
1636087800000|2021-11-05 04:50:00|47574.1|47384.1|47582.5|47392.5|47582.5|47392.5|47568.2|47378.4|0
1636088100000|2021-11-05 04:55:00|47583.9|47393.9|47574|47384|47585|47395|47553.2|47363.4|0
1636326600000|2021-11-07 23:10:00|47344.6|47155.6|47180.5|46992.1|47344.6|47155.6|47180.5|46992.1|0
1636326900000|2021-11-07 23:15:00|47163.2|46975|47142.1|46953.9|47177.6|46989.2|47117.7|46929.7|0
1636327200000|2021-11-07 23:20:00|47134.4|46946.2|47103.8|46915.8|47159.2|46971|47103.8|46915.8|0
1636327500000|2021-11-07 23:25:00|47074.8|46886.8|47082.6|46894.6|47082.6|46894.6|47044.9|46857.1|0
1636327800000|2021-11-07 23:30:00|47077.1|46889.1|47069.4|46881.4|47077.3|46889.3|47053.5|46865.7|0
1636328100000|2021-11-07 23:35:00|47081.4|46893.4|47103.7|46915.7|47103.7|46915.7|47049.1|46861.3|0
1636328400000|2021-11-07 23:40:00|47125.3|46937.1|47111.9|46923.9|47126.9|46938.7|47090.5|46902.5|0
1636328700000|2021-11-07 23:45:00|47137.4|46949.2|47198.7|47010.3|47203.1|47014.7|47137.4|46949.2|0
1636329000000|2021-11-07 23:50:00|47201.2|47012.8|47167.6|46979.4|47201.2|47012.8|47152.5|46964.3|0
1636329300000|2021-11-07 23:55:00|47174.5|46986.1|47168.2|46980|47197.8|47009.4|47168.2|46980|0
1636329600000|2021-11-08 00:00:00|47186.7|46998.3|47147.5|46959.3|47186.7|46998.3|47131.2|46943|0
1636329900000|2021-11-08 00:05:00|47153.3|46965.1|47136.6|46948.4|47159.2|46971|47136.6|46948.4|0
1636330200000|2021-11-08 00:10:00|47137.1|46948.9|47080.5|46892.5|47141.7|46953.5|47079|46891|0
1636330500000|2021-11-08 00:15:00|47071.5|46883.5|47031.2|46843.4|47071.5|46883.5|47030.8|46843|0
1636330800000|2021-11-08 00:20:00|47044.7|46856.9|47052.6|46864.8|47073.3|46885.3|47037.7|46849.9|0
1636331100000|2021-11-08 00:25:00|47040.1|46852.3|47033.7|46845.9|47042.5|46854.7|47011.5|46823.9|0
1636331400000|2021-11-08 00:30:00|47040.9|46853.1|47002.5|46814.9|47040.9|46853.1|46994.5|46806.9|0
1636331700000|2021-11-08 00:35:00|46992.4|46804.8|47017.7|46830.1|47017.7|46830.1|46987.9|46800.3|0
1636332000000|2021-11-08 00:40:00|47013.9|46826.3|46989.7|46802.1|47014.6|46827|46984.7|46797.1|0
1636332300000|2021-11-08 00:45:00|46985.9|46798.3|47009.6|46822|47013.2|46825.6|46985.9|46798.3|0
1636332600000|2021-11-08 00:50:00|47014.7|46827.1|47009.7|46822.1|47034.1|46846.3|47009.7|46822.1|0
1636332900000|2021-11-08 00:55:00|47019.7|46831.9|47007.2|46819.6|47023.6|46835.8|47007.2|46819.6|0
1636333200000|2021-11-08 01:00:00|47002|46814.4|46995.8|46808.2|47009.5|46821.9|46975.1|46787.5|0
1636333500000|2021-11-08 01:05:00|46979.5|46791.9|46912.9|46725.7|46984.3|46796.7|46912.9|46725.7|0
1636333800000|2021-11-08 01:10:00|46920.8|46733.4|46937.7|46750.3|46937.7|46750.3|46909.7|46722.5|0
1636334100000|2021-11-08 01:15:00|46961.3|46773.9|46995|46807.4|47008.5|46820.9|46961.3|46773.9|0
1636334400000|2021-11-08 01:20:00|47000.1|46812.5|46969.7|46782.1|47007.1|46819.5|46969.7|46782.1|0
1636334700000|2021-11-08 01:25:00|46968.2|46780.8|46999.3|46811.7|47007.8|46820.2|46968.2|46780.8|0
1636335000000|2021-11-08 01:30:00|46990.1|46802.5|46984.1|46796.5|46994.8|46807.2|46975|46787.4|0
1636335300000|2021-11-08 01:35:00|46977|46789.4|46956.9|46769.5|46978.2|46790.6|46956.9|46769.5|0
1636335600000|2021-11-08 01:40:00|46956.4|46769|46938.7|46751.3|46969.6|46782|46938.7|46751.3|0
1636335900000|2021-11-08 01:45:00|46946.3|46758.9|46979.1|46791.5|46979.1|46791.5|46936.5|46749.1|0
1636336200000|2021-11-08 01:50:00|46994.8|46807.2|46982.7|46795.1|46994.8|46807.2|46970.9|46783.3|0
1636336500000|2021-11-08 01:55:00|46986.7|46799.1|46979|46791.4|47009.9|46822.3|46979|46791.4|0
1636336800000|2021-11-08 02:00:00|46972.5|46784.9|47003.4|46815.8|47006.9|46819.3|46972.5|46784.9|0
1636337100000|2021-11-08 02:05:00|46997|46809.4|47006.9|46819.3|47008.5|46820.9|46997|46809.4|0
1636337400000|2021-11-08 02:10:00|47008|46820.4|46985.3|46797.7|47013.2|46825.6|46985|46797.4|0
1636337700000|2021-11-08 02:15:00|46986.9|46799.3|46920.2|46732.8|46986.9|46799.3|46920.2|46732.8|0
1636338000000|2021-11-08 02:20:00|46914.9|46727.7|46924.2|46736.8|46924.2|46736.8|46912.8|46725.6|0
1636338300000|2021-11-08 02:25:00|46913.2|46726|46904.2|46717|46913.2|46726|46893.5|46706.3|0
1636338600000|2021-11-08 02:30:00|46913.4|46726.2|46906.7|46719.5|46915.3|46728.1|46896.5|46709.3|0
1636338900000|2021-11-08 02:35:00|46914.1|46726.9|46900.6|46713.4|46938.4|46751|46899.5|46712.3|0
1636339200000|2021-11-08 02:40:00|46902.6|46715.4|46915.5|46728.3|46921.2|46733.8|46899.4|46712.2|0
1636339500000|2021-11-08 02:45:00|46927.4|46740|46913.2|46726|46938.1|46750.7|46912.6|46725.4|0
1636339800000|2021-11-08 02:50:00|46925.9|46738.5|46952.6|46765.2|46956.4|46769|46923.1|46735.7|0
1636340100000|2021-11-08 02:55:00|46948.3|46760.9|46932.7|46745.3|46948.3|46760.9|46914.7|46727.5|0
1636340400000|2021-11-08 03:00:00|46934.9|46747.5|46907.3|46720.1|46934.9|46747.5|46907.3|46720.1|0
1636340700000|2021-11-08 03:05:00|46908.5|46721.3|46918.8|46731.4|46919.5|46732.1|46906.7|46719.5|0
1636341000000|2021-11-08 03:10:00|46913.5|46726.3|46936.2|46748.8|46942.8|46755.4|46909.4|46722.2|0
1636341300000|2021-11-08 03:15:00|46945.8|46758.4|46963|46775.6|46978.9|46791.3|46938.3|46750.9|0
1636341600000|2021-11-08 03:20:00|46955|46767.6|46931.4|46744|46955|46767.6|46927.9|46740.5|0
1636341900000|2021-11-08 03:25:00|46936.8|46749.4|46902.3|46715.1|46937.5|46750.1|46902.3|46715.1|0
1636342200000|2021-11-08 03:30:00|46910.7|46723.5|46925.3|46737.9|46925.3|46737.9|46906.5|46719.3|0
1636342500000|2021-11-08 03:35:00|46926.1|46738.7|46926.7|46739.3|46948.9|46761.5|46926.1|46738.7|0
1636342800000|2021-11-08 03:40:00|46912.3|46725.1|46908.5|46721.3|46936.2|46748.8|46906.9|46719.7|0
1636343100000|2021-11-08 03:45:00|46900.5|46713.3|46887|46699.8|46915.3|46728.1|46887|46699.8|0
1636343400000|2021-11-08 03:50:00|46881.5|46694.3|46905.2|46718|46912.8|46725.6|46881.5|46694.3|0
1636343700000|2021-11-08 03:55:00|46923.3|46735.9|46945.2|46757.8|46962.9|46775.5|46923.3|46735.9|0
1636344000000|2021-11-08 04:00:00|46953.4|46766|46935.9|46748.5|46953.4|46766|46933.1|46745.7|0
1636344300000|2021-11-08 04:05:00|46932.9|46745.5|46947.5|46760.1|46961.3|46773.9|46932.9|46745.5|0
1636344600000|2021-11-08 04:10:00|46943.4|46756|46932|46744.6|46948.5|46761.1|46925.1|46737.7|0
1636344900000|2021-11-08 04:15:00|46931|46743.6|46900.7|46713.5|46934.2|46746.8|46900.7|46713.5|0
1636345200000|2021-11-08 04:20:00|46899.8|46712.6|46851.3|46664.3|46902.3|46715.1|46851.3|46664.3|0
1636345500000|2021-11-08 04:25:00|46842.4|46655.4|46840.6|46653.6|46850.6|46663.6|46802.5|46615.7|0
1636345800000|2021-11-08 04:30:00|46828.8|46641.8|46818.5|46631.6|46828.8|46641.8|46788.3|46601.5|0
1636346100000|2021-11-08 04:35:00|46821.8|46634.8|46870|46682.8|46888.4|46701.2|46821.8|46634.8|0
1636346400000|2021-11-08 04:40:00|46877.4|46690.2|46869.1|46681.9|46893.8|46706.6|46865.4|46678.4|0
1636346700000|2021-11-08 04:45:00|46874.3|46687.1|46937.4|46750|46939.1|46751.7|46874.3|46687.1|0
1636347000000|2021-11-08 04:50:00|46936.1|46748.7|46982.9|46795.3|46982.9|46795.3|46936.1|46748.7|0
1636347300000|2021-11-08 04:55:00|46970.4|46782.8|46916.9|46729.7|46970.4|46782.8|46916.9|46729.7|0
1636413000000|2021-11-08 23:10:00|46855|46668|46971.1|46783.5|46980.5|46792.9|46855|46668|0
1636413300000|2021-11-08 23:15:00|46974.3|46786.7|47229.4|47040.8|47265.7|47077.1|46974.3|46786.7|0
1636413600000|2021-11-08 23:20:00|47205.5|47017.1|47191|47002.6|47272.1|47083.3|47150.2|46962|0
1636413900000|2021-11-08 23:25:00|47176.5|46988.1|47303|47114.2|47323.9|47134.9|47176.5|46988.1|0
1636414200000|2021-11-08 23:30:00|47335.5|47146.5|47381.4|47192.2|47406.5|47217.3|47335.5|47146.5|0
1636414500000|2021-11-08 23:35:00|47362.7|47173.7|47346.3|47157.3|47372.2|47183|47336.6|47147.6|0
1636414800000|2021-11-08 23:40:00|47359.5|47170.5|47334.7|47145.7|47378.5|47189.3|47334.7|47145.7|0
1636415100000|2021-11-08 23:45:00|47336.1|47147.1|47334.7|47145.7|47338.7|47149.7|47325.6|47136.6|0
1636415400000|2021-11-08 23:50:00|47337|47148|47344.8|47155.8|47355.4|47166.4|47323.6|47134.6|0
1636415700000|2021-11-08 23:55:00|47348|47159|47344.4|47155.4|47354.9|47165.9|47339.9|47150.9|0
1636416000000|2021-11-09 00:00:00|47351.7|47162.7|47378.9|47189.7|47415.1|47225.9|47350.6|47161.6|0
1636416300000|2021-11-09 00:05:00|47388.4|47199.2|47334.6|47145.6|47388.4|47199.2|47334|47145|0
1636416600000|2021-11-09 00:10:00|47342.5|47153.5|47336.5|47147.5|47342.5|47153.5|47329.2|47140.2|0
1636416900000|2021-11-09 00:15:00|47332.2|47143.2|47395.9|47206.7|47402.1|47212.9|47332.2|47143.2|0
1636417200000|2021-11-09 00:20:00|47397.4|47208.2|47344.4|47155.4|47415.3|47226.1|47335.1|47146.1|0
1636417500000|2021-11-09 00:25:00|47343.5|47154.5|47376.7|47187.5|47379.4|47190.2|47337.6|47148.6|0
1636417800000|2021-11-09 00:30:00|47361.5|47172.5|47366|47177|47366|47177|47332.6|47143.6|0
1636418100000|2021-11-09 00:35:00|47396.4|47207.2|47367.6|47178.6|47438.3|47248.9|47367.6|47178.6|0
1636418400000|2021-11-09 00:40:00|47364.4|47175.4|47337.5|47148.5|47383|47193.8|47320.8|47131.8|0
1636418700000|2021-11-09 00:45:00|47335.3|47146.3|47382.7|47193.5|47394.2|47205|47335.3|47146.3|0
1636419000000|2021-11-09 00:50:00|47385.2|47196|47388|47198.8|47405|47215.8|47344.4|47155.4|0
1636419300000|2021-11-09 00:55:00|47382.2|47193|47364.9|47175.9|47386.8|47197.6|47339|47150|0
1636419600000|2021-11-09 01:00:00|47364.1|47175.1|47358.6|47169.6|47378.9|47189.7|47343.9|47154.9|0
1636419900000|2021-11-09 01:05:00|47356.2|47167.2|47373|47183.8|47383.2|47194|47355.3|47166.3|0
1636420200000|2021-11-09 01:10:00|47364.9|47175.9|47367.5|47178.5|47372.4|47183.2|47354.7|47165.7|0
1636420500000|2021-11-09 01:15:00|47370.5|47181.3|47368.7|47179.7|47397.2|47208|47366.4|47177.4|0
1636420800000|2021-11-09 01:20:00|47385.5|47196.3|47364|47175|47385.5|47196.3|47362.1|47173.1|0
1636421100000|2021-11-09 01:25:00|47370.2|47181|47353.9|47164.9|47379.7|47190.5|47353.9|47164.9|0
1636421400000|2021-11-09 01:30:00|47339.2|47150.2|47232.8|47044.2|47339.2|47150.2|47232.8|47044.2|0
1636421700000|2021-11-09 01:35:00|47244.3|47055.7|47356.3|47167.3|47356.3|47167.3|47232.8|47044.2|0
1636422000000|2021-11-09 01:40:00|47352.2|47163.2|47460|47270.6|47467|47277.6|47352.2|47163.2|0
1636422300000|2021-11-09 01:45:00|47466.6|47277.2|47475.3|47285.7|47481.8|47292.2|47433.3|47243.9|0
1636422600000|2021-11-09 01:50:00|47472|47282.4|47461.4|47272|47496.7|47307.1|47461.4|47272|0
1636422900000|2021-11-09 01:55:00|47478.2|47288.6|47456|47266.6|47478.2|47288.6|47455.8|47266.4|0
1636423200000|2021-11-09 02:00:00|47450.3|47260.9|47456.3|47266.9|47461.9|47272.5|47429.4|47240|0
1636423500000|2021-11-09 02:05:00|47458.2|47268.8|47488.1|47298.5|47501.1|47311.5|47458.2|47268.8|0
1636423800000|2021-11-09 02:10:00|47482.5|47292.9|47472.5|47282.9|47482.5|47292.9|47446|47256.6|0
1636424100000|2021-11-09 02:15:00|47464.8|47275.4|47439.2|47249.8|47464.8|47275.4|47439.2|47249.8|0
1636424400000|2021-11-09 02:20:00|47432.7|47243.3|47446|47256.6|47451.2|47261.8|47426|47236.6|0
1636424700000|2021-11-09 02:25:00|47461.4|47272|47455.1|47265.7|47461.4|47272|47437|47247.6|0
1636425000000|2021-11-09 02:30:00|47446.3|47256.9|47452.5|47263.1|47460.4|47271|47443.6|47254.2|0
1636425300000|2021-11-09 02:35:00|47452.9|47263.5|47446.5|47257.1|47456.2|47266.8|47446.5|47257.1|0
1636425600000|2021-11-09 02:40:00|47450.9|47261.5|47455.7|47266.3|47473.6|47284|47432.4|47243|0
1636425900000|2021-11-09 02:45:00|47454.7|47265.3|47488.5|47298.9|47488.5|47298.9|47449.3|47259.9|0
1636426200000|2021-11-09 02:50:00|47500|47310.4|47484.5|47294.9|47500|47310.4|47474.3|47284.7|0
1636426500000|2021-11-09 02:55:00|47488.2|47298.6|47482.8|47293.2|47493.4|47303.8|47480|47290.4|0
1636426800000|2021-11-09 03:00:00|47485.5|47295.9|47453.4|47264|47485.5|47295.9|47453.4|47264|0
1636427100000|2021-11-09 03:05:00|47445|47255.6|47395.7|47206.5|47445|47255.6|47394.8|47205.6|0
1636427400000|2021-11-09 03:10:00|47398.1|47208.9|47427.7|47238.3|47428.8|47239.4|47398.1|47208.9|0
1636427700000|2021-11-09 03:15:00|47426.2|47236.8|47452.2|47262.8|47459.9|47270.5|47426.2|47236.8|0
1636428000000|2021-11-09 03:20:00|47447.6|47258.2|47421.8|47232.4|47447.6|47258.2|47420.7|47231.3|0
1636428300000|2021-11-09 03:25:00|47425.8|47236.4|47436.7|47247.3|47445.8|47256.4|47424.7|47235.3|0
1636428600000|2021-11-09 03:30:00|47438|47248.6|47425.5|47236.1|47452.6|47263.2|47425.5|47236.1|0
1636428900000|2021-11-09 03:35:00|47426.7|47237.3|47402.2|47213|47440.9|47251.5|47400.5|47211.3|0
1636429200000|2021-11-09 03:40:00|47400.7|47211.5|47391.1|47201.9|47407.5|47218.3|47378|47188.8|0
1636429500000|2021-11-09 03:45:00|47386.7|47197.5|47360.9|47171.9|47390.1|47200.9|47347.3|47158.3|0
1636429800000|2021-11-09 03:50:00|47375|47185.8|47337.6|47148.6|47375|47185.8|47336.5|47147.5|0
1636430100000|2021-11-09 03:55:00|47349.8|47160.8|47335.8|47146.8|47355.3|47166.3|47335.8|47146.8|0
1636430400000|2021-11-09 04:00:00|47323.1|47134.1|47328.8|47139.8|47336.6|47147.6|47319|47130.2|0
1636430700000|2021-11-09 04:05:00|47323.1|47134.1|47307.5|47118.7|47327.8|47138.8|47307.5|47118.7|0
1636431000000|2021-11-09 04:10:00|47296.1|47107.3|47260.9|47072.3|47296.1|47107.3|47260.9|47072.3|0
1636431300000|2021-11-09 04:15:00|47258.5|47069.9|47253.4|47064.8|47258.5|47069.9|47233.1|47044.5|0
1636431600000|2021-11-09 04:20:00|47259.4|47070.8|47248|47059.4|47259.4|47070.8|47229.5|47040.9|0
1636431900000|2021-11-09 04:25:00|47251.3|47062.7|47247.3|47058.7|47262.9|47074.3|47238.1|47049.5|0
1636432200000|2021-11-09 04:30:00|47248.9|47060.3|47280.3|47091.5|47301.7|47112.9|47248.9|47060.3|0
1636432500000|2021-11-09 04:35:00|47268.3|47079.7|47273.2|47084.4|47303.9|47115.1|47268.3|47079.7|0
1636432800000|2021-11-09 04:40:00|47265.2|47076.6|47261.6|47073|47282.3|47093.5|47261|47072.4|0
1636433100000|2021-11-09 04:45:00|47262.6|47074|47284.5|47095.7|47291.5|47102.7|47260.9|47072.3|0
1636433400000|2021-11-09 04:50:00|47284.2|47095.4|47267.7|47079.1|47284.2|47095.4|47260|47071.4|0
1636433700000|2021-11-09 04:55:00|47273.8|47085|47288|47099.2|47292.7|47103.9|47270|47081.2|0
1636499400000|2021-11-09 23:10:00|47145.1|46956.9|47090.9|46902.9|47249.1|47060.5|47083.5|46895.5|0
1636499700000|2021-11-09 23:15:00|47095.7|46907.7|47150|46961.8|47150|46961.8|47046.7|46858.9|0
1636500000000|2021-11-09 23:20:00|47155.7|46967.5|47140.2|46952|47155.7|46967.5|47086.5|46898.5|0
1636500300000|2021-11-09 23:25:00|47176.8|46988.4|47197.9|47009.5|47197.9|47009.5|47151.6|46963.4|0
1636500600000|2021-11-09 23:30:00|47197.5|47009.1|47182.4|46994|47212.7|47024.3|47166.3|46978.1|0
1636500900000|2021-11-09 23:35:00|47166.9|46978.7|47105.5|46917.5|47166.9|46978.7|47105.5|46917.5|0
1636501200000|2021-11-09 23:40:00|47111.1|46923.1|47111.3|46923.3|47123.8|46935.6|47098.5|46910.5|0
1636501500000|2021-11-09 23:45:00|47116.8|46928.8|47096.8|46908.8|47125.5|46937.3|47083.6|46895.6|0
1636501800000|2021-11-09 23:50:00|47100.7|46912.7|47059.5|46871.7|47106|46918|47058.8|46871|0
1636502100000|2021-11-09 23:55:00|47056.3|46868.5|47005.2|46817.6|47059.5|46871.7|46997.5|46809.9|0
1636502400000|2021-11-10 00:00:00|47006.1|46818.5|47079.1|46891.1|47083.5|46895.5|47006.1|46818.5|0
1636502700000|2021-11-10 00:05:00|47090.3|46902.3|47126|46937.8|47130.6|46942.4|47090.3|46902.3|0
1636503000000|2021-11-10 00:10:00|47090.8|46902.8|47167.3|46979.1|47167.3|46979.1|47085.7|46897.7|0
1636503300000|2021-11-10 00:15:00|47171.9|46983.5|47174.5|46986.1|47205.2|47016.8|47154.1|46965.9|0
1636503600000|2021-11-10 00:20:00|47171.6|46983.2|47179.6|46991.2|47193.1|47004.7|47170.9|46982.5|0
1636503900000|2021-11-10 00:25:00|47180.7|46992.3|47117.2|46929.2|47180.7|46992.3|47117.2|46929.2|0
1636504200000|2021-11-10 00:30:00|47123.4|46935.2|47119.4|46931.2|47140.1|46951.9|47119.4|46931.2|0
1636504500000|2021-11-10 00:35:00|47117.1|46929.1|47061.4|46873.6|47117.1|46929.1|47056.2|46868.4|0
1636504800000|2021-11-10 00:40:00|47060.3|46872.5|47091.5|46903.5|47118|46930|47059.5|46871.7|0
1636505100000|2021-11-10 00:45:00|47095.9|46907.9|47104.1|46916.1|47139.3|46951.1|47095.4|46907.4|0
1636505400000|2021-11-10 00:50:00|47115|46927|47158.1|46969.9|47158.1|46969.9|47115|46927|0
1636505700000|2021-11-10 00:55:00|47157.4|46969.2|47176.2|46987.8|47176.2|46987.8|47146.5|46958.3|0
1636506000000|2021-11-10 01:00:00|47173.1|46984.7|47204.1|47015.7|47216.2|47027.8|47173.1|46984.7|0
1636506300000|2021-11-10 01:05:00|47194.1|47005.7|47179.8|46991.4|47213|47024.6|47170.7|46982.3|0
1636506600000|2021-11-10 01:10:00|47187.4|46999|47171.8|46983.4|47187.4|46999|47171.8|46983.4|0
1636506900000|2021-11-10 01:15:00|47167|46978.8|47102.6|46914.6|47168|46979.8|47102.6|46914.6|0
1636507200000|2021-11-10 01:20:00|47075.5|46887.5|47062.7|46874.9|47075.5|46887.5|47035.2|46847.4|0
1636507500000|2021-11-10 01:25:00|47058.2|46870.4|47047.5|46859.7|47058.2|46870.4|47013.9|46826.3|0
1636507800000|2021-11-10 01:30:00|47034|46846.2|47053.3|46865.5|47053.3|46865.5|47021|46833.2|0
1636508100000|2021-11-10 01:35:00|47048.2|46860.4|47064.1|46876.3|47071.6|46883.6|47048.2|46860.4|0
1636508400000|2021-11-10 01:40:00|47063.9|46876.1|47116.4|46928.4|47116.4|46928.4|47063.9|46876.1|0
1636508700000|2021-11-10 01:45:00|47091.6|46903.6|47126.3|46938.1|47138|46949.8|47086.8|46898.8|0
1636509000000|2021-11-10 01:50:00|47125.1|46936.9|47128.8|46940.6|47148.4|46960.2|47125.1|46936.9|0
1636509300000|2021-11-10 01:55:00|47116.4|46928.4|47140.3|46952.1|47140.3|46952.1|47111.1|46923.1|0
1636509600000|2021-11-10 02:00:00|47151.7|46963.5|47152.7|46964.5|47162.4|46974.2|47140.9|46952.7|0
1636509900000|2021-11-10 02:05:00|47153.8|46965.6|47150.4|46962.2|47162.1|46973.9|47143.8|46955.6|0
1636510200000|2021-11-10 02:10:00|47148.4|46960.2|47147.8|46959.6|47150.3|46962.1|47134.3|46946.1|0
1636510500000|2021-11-10 02:15:00|47144.2|46956|47156.3|46968.1|47175.7|46987.3|47141.7|46953.5|0
1636510800000|2021-11-10 02:20:00|47154.6|46966.4|47184.5|46996.1|47203.1|47014.7|47148.4|46960.2|0
1636511100000|2021-11-10 02:25:00|47188.9|47000.5|47155.4|46967.2|47195.4|47007|47155.4|46967.2|0
1636511400000|2021-11-10 02:30:00|47147.9|46959.7|47081.1|46893.1|47155.1|46966.9|47081.1|46893.1|0
1636511700000|2021-11-10 02:35:00|47080.9|46892.9|47056|46868.2|47090.2|46902.2|47047.1|46859.3|0
1636512000000|2021-11-10 02:40:00|47052.1|46864.3|47025.4|46837.6|47052.3|46864.5|47021|46833.2|0
1636512300000|2021-11-10 02:45:00|47019.5|46831.7|46994|46806.4|47024.7|46836.9|46994|46806.4|0
1636512600000|2021-11-10 02:50:00|46997.3|46809.7|47041.6|46853.8|47041.6|46853.8|46996.5|46808.9|0
1636512900000|2021-11-10 02:55:00|47043.6|46855.8|47031.5|46843.7|47045.6|46857.8|47024.4|46836.6|0
1636513200000|2021-11-10 03:00:00|47038.3|46850.5|47066.6|46878.8|47066.6|46878.8|47020.2|46832.4|0
1636513500000|2021-11-10 03:05:00|47077.5|46889.5|47049|46861.2|47101.3|46913.3|47047.3|46859.5|0
1636513800000|2021-11-10 03:10:00|47041.7|46853.9|47058.6|46870.8|47058.6|46870.8|47035.3|46847.5|0
1636514100000|2021-11-10 03:15:00|47058.2|46870.4|47036.5|46848.7|47058.2|46870.4|47032.8|46845|0
1636514400000|2021-11-10 03:20:00|47034.1|46846.3|46996.1|46808.5|47034.1|46846.3|46996.1|46808.5|0
1636514700000|2021-11-10 03:25:00|47000.5|46812.9|46967.5|46780.1|47000.7|46813.1|46967.5|46780.1|0
1636515000000|2021-11-10 03:30:00|46953.6|46766.2|47013.9|46826.3|47013.9|46826.3|46925.2|46737.8|0
1636515300000|2021-11-10 03:35:00|47020.5|46832.7|46947.3|46759.9|47020.5|46832.7|46947.3|46759.9|0
1636515600000|2021-11-10 03:40:00|46951.6|46764.2|46964.3|46776.9|47000.8|46813.2|46951.6|46764.2|0
1636515900000|2021-11-10 03:45:00|46966.1|46778.7|46973.1|46785.5|46973.1|46785.5|46954|46766.6|0
1636516200000|2021-11-10 03:50:00|46964|46776.6|46929.4|46742|46975.9|46788.3|46929.4|46742|0
1636516500000|2021-11-10 03:55:00|46918.8|46731.4|46904.5|46717.3|46933.3|46745.9|46904.5|46717.3|0
1636516800000|2021-11-10 04:00:00|46901|46713.8|46971|46783.4|46971|46783.4|46901|46713.8|0
1636517100000|2021-11-10 04:05:00|46960.5|46773.1|46935|46747.6|46980.5|46792.9|46935|46747.6|0
1636517400000|2021-11-10 04:10:00|46932.3|46744.9|46958.2|46770.8|46963.5|46776.1|46932.3|46744.9|0
1636517700000|2021-11-10 04:15:00|46960|46772.6|46919.3|46731.9|46960|46772.6|46918.3|46731.1|0
1636518000000|2021-11-10 04:20:00|46911.6|46724.4|46940.3|46752.9|46940.3|46752.9|46900.7|46713.5|0
1636518300000|2021-11-10 04:25:00|46925.7|46738.3|46919.1|46731.7|46955.4|46768|46919.1|46731.7|0
1636518600000|2021-11-10 04:30:00|46914.6|46727.4|46919.1|46731.7|46927.5|46740.1|46903.7|46716.5|0
1636518900000|2021-11-10 04:35:00|46921.7|46734.3|46925.6|46738.2|46925.6|46738.2|46903.6|46716.4|0
1636519200000|2021-11-10 04:40:00|46924.8|46737.4|46957.5|46770.1|46975.8|46788.2|46915.3|46728.1|0
1636519500000|2021-11-10 04:45:00|46961.6|46774.2|47010.4|46822.8|47010.4|46822.8|46922.2|46734.8|0
1636519800000|2021-11-10 04:50:00|46999.7|46812.1|46981.6|46794|47000|46812.4|46969.8|46782.2|0
1636520100000|2021-11-10 04:55:00|46971.8|46784.2|46971.3|46783.7|46981.4|46793.8|46962.6|46775.2|0
1636585800000|2021-11-10 23:10:00|46696.3|46509.9|46476.3|46290.7|46696.3|46509.9|46471.4|46285.8|0
1636586100000|2021-11-10 23:15:00|46446.2|46260.8|46471.3|46285.7|46514|46328.4|46446.2|46260.8|0
1636586400000|2021-11-10 23:20:00|46474.8|46289.2|46573.4|46387.4|46587.8|46401.8|46474.8|46289.2|0
1636586700000|2021-11-10 23:25:00|46557|46371.2|46472.1|46286.5|46557|46371.2|46460.4|46275|0
1636587000000|2021-11-10 23:30:00|46455.7|46270.3|46496.1|46310.5|46557.8|46372|46455.7|46270.3|0
1636587300000|2021-11-10 23:35:00|46484.3|46298.7|46375.8|46190.6|46484.3|46298.7|46375.8|46190.6|0
1636587600000|2021-11-10 23:40:00|46377.5|46192.3|46299.5|46114.7|46382.9|46197.7|46299.5|46114.7|0
1636587900000|2021-11-10 23:45:00|46296.4|46111.6|46316.5|46131.7|46318.8|46133.8|46286|46101.2|0
1636588200000|2021-11-10 23:50:00|46309.5|46124.7|46162.1|45977.9|46309.5|46124.7|46162.1|45977.9|0
1636588500000|2021-11-10 23:55:00|46175|45990.6|46170.6|45986.2|46189.6|46005.2|46156.6|45972.4|0
1636588800000|2021-11-11 00:00:00|46190.3|46005.9|46203.7|46019.3|46218.1|46033.5|46190.3|46005.9|0
1636589100000|2021-11-11 00:05:00|46195.7|46011.3|46212.6|46028.2|46218.4|46033.8|46195.7|46011.3|0
1636589400000|2021-11-11 00:10:00|46201.8|46017.4|46190.9|46006.5|46234.6|46050|46190.9|46006.5|0
1636589700000|2021-11-11 00:15:00|46180.3|45995.9|46231.9|46047.3|46231.9|46047.3|46180.3|45995.9|0
1636590000000|2021-11-11 00:20:00|46241|46056.4|46166.7|45982.5|46241|46056.4|46166.7|45982.5|0
1636590300000|2021-11-11 00:25:00|46170.4|45986|46164|45979.8|46170.4|45986|46146.4|45962.2|0
1636590600000|2021-11-11 00:30:00|46159.2|45975|46349.6|46164.6|46373.6|46188.4|46159.2|45975|0
1636590900000|2021-11-11 00:35:00|46324.7|46139.7|46219.2|46034.6|46327.1|46142.1|46210.7|46026.3|0
1636591200000|2021-11-11 00:40:00|46231.6|46047|46167.5|45983.1|46240.7|46056.1|46167.5|45983.1|0
1636591500000|2021-11-11 00:45:00|46155.5|45971.3|46130.8|45946.6|46157.2|45973|46112.5|45928.5|0
1636591800000|2021-11-11 00:50:00|46134.1|45949.9|46107.5|45923.5|46141.1|45956.9|46107.5|45923.5|0
1636592100000|2021-11-11 00:55:00|46113|45929|46105.2|45921.2|46148.5|45964.3|46105.2|45921.2|0
1636592400000|2021-11-11 01:00:00|46101.7|45917.7|46064.5|45880.7|46101.7|45917.7|46046.5|45862.7|0
1636592700000|2021-11-11 01:05:00|46069.3|45885.3|46018.5|45834.7|46069.3|45885.3|46015.6|45832|0
1636593000000|2021-11-11 01:10:00|46014.8|45831.2|45964.6|45781.2|46018.4|45834.6|45957.1|45773.7|0
1636593300000|2021-11-11 01:15:00|45968.3|45784.7|45936.9|45753.5|45968.3|45784.7|45911|45727.8|0
1636593600000|2021-11-11 01:20:00|45932.6|45749.2|45856.2|45673.2|45932.6|45749.2|45848.3|45665.3|0
1636593900000|2021-11-11 01:25:00|45836.4|45653.4|45868.2|45685|45868.2|45685|45824.8|45641.8|0
1636594200000|2021-11-11 01:30:00|45865.2|45682.2|45828.7|45645.7|45865.2|45682.2|45785.4|45602.6|0
1636594500000|2021-11-11 01:35:00|45854.5|45671.5|45878.9|45695.7|45878.9|45695.7|45805.1|45622.3|0
1636594800000|2021-11-11 01:40:00|45860.3|45677.3|45896.6|45713.4|45896.6|45713.4|45801.2|45618.4|0
1636595100000|2021-11-11 01:45:00|45905.5|45722.3|45925.8|45742.4|45931.6|45748.2|45883.4|45700.2|0
1636595400000|2021-11-11 01:50:00|45923.5|45740.1|45865.3|45682.3|45923.5|45740.1|45858.8|45675.8|0
1636595700000|2021-11-11 01:55:00|45842.5|45659.5|45890.7|45707.5|45890.7|45707.5|45842.5|45659.5|0
1636596000000|2021-11-11 02:00:00|45899.5|45716.3|45904|45720.8|45904|45720.8|45877.5|45694.3|0
1636596300000|2021-11-11 02:05:00|45926.9|45743.5|45943.5|45760.1|45943.5|45760.1|45916.5|45733.3|0
1636596600000|2021-11-11 02:10:00|45941.3|45757.9|45921.5|45738.1|45949.6|45766.2|45915.8|45732.6|0
1636596900000|2021-11-11 02:15:00|45927.9|45744.5|45900.1|45716.9|45927.9|45744.5|45890.3|45707.1|0
1636597200000|2021-11-11 02:20:00|45919|45735.6|45977.2|45793.6|45978.6|45795|45911.1|45727.9|0
1636597500000|2021-11-11 02:25:00|45962.7|45779.3|45952.8|45769.4|45982.9|45799.3|45938.6|45755.2|0
1636597800000|2021-11-11 02:30:00|45943.9|45760.5|45909.2|45726|45953.7|45770.3|45887.8|45704.6|0
1636598100000|2021-11-11 02:35:00|45893.7|45710.5|45866.8|45683.6|45893.7|45710.5|45853.6|45670.6|0
1636598400000|2021-11-11 02:40:00|45860.4|45677.4|45816.1|45633.3|45865.3|45682.3|45811.8|45629|0
1636598700000|2021-11-11 02:45:00|45829.5|45646.5|45831.4|45648.4|45844.6|45661.6|45814.8|45632|0
1636599000000|2021-11-11 02:50:00|45834.4|45651.4|45833.2|45650.2|45851.3|45668.3|45823.7|45640.7|0
1636599300000|2021-11-11 02:55:00|45832.5|45649.5|45868.3|45685.1|45878.3|45695.1|45832|45649|0
1636599600000|2021-11-11 03:00:00|45891.2|45708|45907.7|45724.5|45928.9|45745.5|45873.7|45690.5|0
1636599900000|2021-11-11 03:05:00|45912.5|45729.3|45982.8|45799.2|45982.8|45799.2|45912.5|45729.3|0
1636600200000|2021-11-11 03:10:00|45970.8|45787.2|46006.8|45823.2|46011.9|45828.3|45970.8|45787.2|0
1636600500000|2021-11-11 03:15:00|46018|45834.2|46061.1|45877.3|46084.7|45900.7|46018|45834.2|0
1636600800000|2021-11-11 03:20:00|46059.4|45875.6|46050.2|45866.4|46059.4|45875.6|46030.9|45847.1|0
1636601100000|2021-11-11 03:25:00|46040.7|45856.9|46067.7|45883.7|46098|45914|46040.7|45856.9|0
1636601400000|2021-11-11 03:30:00|46060.7|45876.9|46095.5|45911.5|46095.5|45911.5|46060.7|45876.9|0
1636601700000|2021-11-11 03:35:00|46114.7|45930.7|46112.1|45928.1|46140.2|45956|46106.2|45922.2|0
1636602000000|2021-11-11 03:40:00|46081.4|45897.4|46069.8|45885.8|46090.8|45906.8|46045.3|45861.5|0
1636602300000|2021-11-11 03:45:00|46056.8|45873|45969.5|45785.9|46060.3|45876.5|45969.5|45785.9|0
1636602600000|2021-11-11 03:50:00|45964.8|45781.4|45986.1|45802.5|45986.1|45802.5|45964.8|45781.4|0
1636602900000|2021-11-11 03:55:00|45996|45812.4|45978.1|45794.5|45996|45812.4|45959.8|45776.4|0
1636603200000|2021-11-11 04:00:00|45981.9|45798.3|46001.9|45818.3|46027.1|45843.3|45965.3|45781.9|0
1636603500000|2021-11-11 04:05:00|45995.5|45811.9|45978.6|45795|46004.6|45821|45978.2|45794.6|0
1636603800000|2021-11-11 04:10:00|45972.2|45788.6|45961.9|45778.5|45984.9|45801.3|45961.9|45778.5|0
1636604100000|2021-11-11 04:15:00|45954.3|45770.9|45962.8|45779.4|45971|45787.4|45953.6|45770.2|0
1636604400000|2021-11-11 04:20:00|45955.8|45772.4|45951.2|45767.8|45974.4|45790.8|45941.9|45758.5|0
1636604700000|2021-11-11 04:25:00|45952.6|45769.2|45962|45778.6|45984.4|45800.8|45952.6|45769.2|0
1636605000000|2021-11-11 04:30:00|45959.2|45775.8|46011|45827.4|46022.7|45838.9|45959.2|45775.8|0
1636605300000|2021-11-11 04:35:00|45982.6|45799|45968.4|45784.8|46018.5|45834.7|45967.1|45783.5|0
1636605600000|2021-11-11 04:40:00|45972.5|45788.9|45963.1|45779.7|45976.3|45792.7|45960.3|45776.9|0
1636605900000|2021-11-11 04:45:00|45962.2|45778.8|45941.5|45758.1|45964.6|45781.2|45934.6|45751.2|0
1636606200000|2021-11-11 04:50:00|45942.8|45759.4|45928.9|45745.5|45961.3|45777.9|45928.9|45745.5|0
1636606500000|2021-11-11 04:55:00|45924.1|45740.7|45949.5|45766.1|45967|45783.4|45924.1|45740.7|0
1636672200000|2021-11-11 23:10:00|45631.1|45448.9|45510.7|45329.1|45631.1|45448.9|45446.1|45264.7|0
1636672500000|2021-11-11 23:15:00|45530|45348.2|45609.5|45427.5|45636.8|45454.6|45530|45348.2|0
1636672800000|2021-11-11 23:20:00|45595.1|45413.1|45664.9|45482.7|45668.3|45485.9|45575.3|45393.3|0
1636673100000|2021-11-11 23:25:00|45664.7|45482.5|45674.3|45491.9|45696.2|45513.8|45657.3|45475.1|0
1636673400000|2021-11-11 23:30:00|45684.2|45501.8|45671.8|45489.4|45684.2|45501.8|45649|45466.8|0
1636673700000|2021-11-11 23:35:00|45687.4|45505|45617.2|45435|45687.4|45505|45617.2|45435|0
1636674000000|2021-11-11 23:40:00|45614.2|45432.2|45638|45455.8|45638|45455.8|45604.7|45422.7|0
1636674300000|2021-11-11 23:45:00|45661.5|45479.3|45667|45484.6|45667|45484.6|45614.1|45432.1|0
1636674600000|2021-11-11 23:50:00|45660.3|45478.1|45660.1|45477.9|45660.3|45478.1|45633.2|45451|0
1636674900000|2021-11-11 23:55:00|45656.1|45473.9|45646.4|45464.2|45659.5|45477.3|45646.4|45464.2|0
1636675200000|2021-11-12 00:00:00|45645.8|45463.6|45775.8|45593|45791.7|45608.9|45645.8|45463.6|0
1636675500000|2021-11-12 00:05:00|45773.8|45591|45800.6|45617.8|45800.6|45617.8|45771.7|45588.9|0
1636675800000|2021-11-12 00:10:00|45796.2|45613.4|45768.9|45586.1|45796.2|45613.4|45750.7|45568.1|0
1636676100000|2021-11-12 00:15:00|45756.6|45574|45784.1|45601.3|45803.6|45620.8|45741.5|45558.9|0
1636676400000|2021-11-12 00:20:00|45768.9|45586.1|45740.4|45557.8|45769.2|45586.4|45740.4|45557.8|0
1636676700000|2021-11-12 00:25:00|45744.2|45561.6|45741.9|45559.3|45762.1|45579.5|45728.6|45546|0
1636677000000|2021-11-12 00:30:00|45745.4|45562.8|45800.4|45617.6|45800.4|45617.6|45745|45562.4|0
1636677300000|2021-11-12 00:35:00|45812|45629.2|45835|45652|45837.9|45654.9|45812|45629.2|0
1636677600000|2021-11-12 00:40:00|45839.5|45656.5|45876.8|45693.6|45876.8|45693.6|45829.6|45646.6|0
1636677900000|2021-11-12 00:45:00|45883|45699.8|45876.3|45693.1|45883|45699.8|45847.9|45664.9|0
1636678200000|2021-11-12 00:50:00|45876.9|45693.7|45907.4|45724.2|45922.2|45738.8|45876.9|45693.7|0
1636678500000|2021-11-12 00:55:00|45913.9|45730.7|45903.5|45720.3|45935.1|45751.7|45903.5|45720.3|0
1636678800000|2021-11-12 01:00:00|45899.8|45716.6|45903.3|45720.1|45916|45732.8|45879.3|45696.1|0
1636679100000|2021-11-12 01:05:00|45898.9|45715.7|45895.2|45712|45912.3|45729.1|45879.9|45696.7|0
1636679400000|2021-11-12 01:10:00|45898.8|45715.6|45882.7|45699.5|45916.1|45732.9|45880.1|45696.9|0
1636679700000|2021-11-12 01:15:00|45895|45711.8|45944.4|45761|45959.6|45776.2|45895|45711.8|0
1636680000000|2021-11-12 01:20:00|45955.2|45771.8|45983.7|45800.1|45983.7|45800.1|45955.2|45771.8|0
1636680300000|2021-11-12 01:25:00|45985.6|45802|45960.1|45776.7|45995.6|45812|45960.1|45776.7|0
1636680600000|2021-11-12 01:30:00|45961.2|45777.8|45985.2|45801.6|46006|45822.4|45961.2|45777.8|0
1636680900000|2021-11-12 01:35:00|45996.4|45812.8|45978.8|45795.2|45996.4|45812.8|45963.8|45780.4|0
1636681200000|2021-11-12 01:40:00|45977.1|45793.5|45951.7|45768.3|45990.1|45806.5|45951.7|45768.3|0
1636681500000|2021-11-12 01:45:00|45965.5|45782.1|45977.4|45793.8|45998.7|45815.1|45965.5|45782.1|0
1636681800000|2021-11-12 01:50:00|45960.5|45777.1|45980.8|45797.2|45980.8|45797.2|45956.5|45773.1|0
1636682100000|2021-11-12 01:55:00|45973|45789.4|45959.3|45775.9|45973|45789.4|45948.6|45765.2|0
1636682400000|2021-11-12 02:00:00|45945|45761.6|45954.5|45771.1|45964.1|45780.7|45945|45761.6|0
1636682700000|2021-11-12 02:05:00|45953.8|45770.4|45943.8|45760.4|45963|45779.6|45941.1|45757.7|0
1636683000000|2021-11-12 02:10:00|45948.7|45765.3|45964.8|45781.4|45976.6|45793|45948.7|45765.3|0
1636683300000|2021-11-12 02:15:00|45970.8|45787.2|45960.6|45777.2|45980.6|45797|45956.4|45773|0
1636683600000|2021-11-12 02:20:00|45973.2|45789.6|46018.2|45834.4|46018.2|45834.4|45965.3|45781.9|0
1636683900000|2021-11-12 02:25:00|46020.8|45837|46004.2|45820.6|46038.9|45855.1|46004.2|45820.6|0
1636684200000|2021-11-12 02:30:00|46000.5|45816.9|45975.8|45792.2|46005.3|45821.7|45975.8|45792.2|0
1636684500000|2021-11-12 02:35:00|45975.4|45791.8|45977.4|45793.8|45977.4|45793.8|45968.9|45785.3|0
1636684800000|2021-11-12 02:40:00|45972.2|45788.6|45967.7|45784.1|45972.6|45789|45954.7|45771.3|0
1636685100000|2021-11-12 02:45:00|45964.9|45781.5|45975.5|45791.9|45979.8|45796.2|45964.9|45781.5|0
1636685400000|2021-11-12 02:50:00|45978.1|45794.5|45936.7|45753.3|45978.1|45794.5|45936.7|45753.3|0
1636685700000|2021-11-12 02:55:00|45934.1|45750.7|45937.1|45753.7|45952.5|45769.1|45930.8|45747.4|0
1636686000000|2021-11-12 03:00:00|45920.9|45737.5|45899.8|45716.6|45925.6|45742.2|45898.4|45715.2|0
1636686300000|2021-11-12 03:05:00|45893|45709.8|45876.7|45693.5|45893|45709.8|45876.7|45693.5|0
1636686600000|2021-11-12 03:10:00|45882|45698.8|45858|45675|45882|45698.8|45858|45675|0
1636686900000|2021-11-12 03:15:00|45855.5|45672.5|45867.4|45684.2|45883|45699.8|45855.5|45672.5|0
1636687200000|2021-11-12 03:20:00|45870.9|45687.7|45845.4|45662.4|45874.2|45691|45845.4|45662.4|0
1636687500000|2021-11-12 03:25:00|45846.4|45663.4|45834.1|45651.1|45849.9|45666.9|45826.7|45643.7|0
1636687800000|2021-11-12 03:30:00|45836.6|45653.6|45830.9|45647.9|45843.2|45660.2|45830.9|45647.9|0
1636688100000|2021-11-12 03:35:00|45837.6|45654.6|45849.9|45666.9|45865.4|45682.4|45833.2|45650.2|0
1636688400000|2021-11-12 03:40:00|45847.8|45664.8|45842.2|45659.2|45847.8|45664.8|45825.5|45642.5|0
1636688700000|2021-11-12 03:45:00|45855.4|45672.4|45843.4|45660.4|45856.1|45673.1|45840.5|45657.5|0
1636689000000|2021-11-12 03:50:00|45841.6|45658.6|45829.6|45646.6|45849.4|45666.4|45828.8|45645.8|0
1636689300000|2021-11-12 03:55:00|45827.6|45644.6|45826.1|45643.1|45829.8|45646.8|45805.6|45622.8|0
1636689600000|2021-11-12 04:00:00|45823.9|45640.9|45880.7|45697.5|45890.3|45707.1|45823.9|45640.9|0
1636689900000|2021-11-12 04:05:00|45871.9|45688.7|45845.8|45662.8|45871.9|45688.7|45845.8|45662.8|0
1636690200000|2021-11-12 04:10:00|45847.5|45664.5|45833.7|45650.7|45847.5|45664.5|45833.7|45650.7|0
1636690500000|2021-11-12 04:15:00|45837.7|45654.7|45855.6|45672.6|45869.8|45686.6|45837.7|45654.7|0
1636690800000|2021-11-12 04:20:00|45878.9|45695.7|45857.7|45674.7|45878.9|45695.7|45857.7|45674.7|0
1636691100000|2021-11-12 04:25:00|45863|45680|45867.8|45684.6|45870.8|45687.6|45857.5|45674.5|0
1636691400000|2021-11-12 04:30:00|45863.5|45680.5|45850.8|45667.8|45863.5|45680.5|45842.3|45659.3|0
1636691700000|2021-11-12 04:35:00|45847.5|45664.5|45861.6|45678.6|45868.5|45685.3|45840.1|45657.1|0
1636692000000|2021-11-12 04:40:00|45850.6|45667.6|45811.7|45628.9|45850.6|45667.6|45801.5|45618.7|0
1636692300000|2021-11-12 04:45:00|45823.5|45640.5|45856.5|45673.5|45867.1|45683.9|45823.5|45640.5|0
1636692600000|2021-11-12 04:50:00|45871.5|45688.3|45936.8|45753.4|45936.8|45753.4|45871.5|45688.3|0
1636692900000|2021-11-12 04:55:00|45934.1|45750.7|45887.2|45704|45934.1|45750.7|45887.2|45704|0
1636931400000|2021-11-14 23:10:00|46205|46020.6|46303.3|46118.5|46341.8|46156.8|46205|46020.6|0
1636931700000|2021-11-14 23:15:00|46306.9|46122.1|46285.8|46101|46344.8|46159.8|46262.6|46078|0
1636932000000|2021-11-14 23:20:00|46278.3|46093.5|46277|46092.2|46387.9|46202.7|46277|46092.2|0
1636932300000|2021-11-14 23:25:00|46259.9|46075.3|46305.4|46120.6|46318.4|46133.4|46259.9|46075.3|0
1636932600000|2021-11-14 23:30:00|46313.9|46129.1|46356.2|46171.2|46356.2|46171.2|46313|46128.2|0
1636932900000|2021-11-14 23:35:00|46365.7|46180.7|46320.6|46135.6|46378.8|46193.6|46317.8|46132.8|0
1636933200000|2021-11-14 23:40:00|46320.5|46135.5|46373.1|46187.9|46381.6|46196.4|46320.5|46135.5|0
1636933500000|2021-11-14 23:45:00|46393.2|46208|46370.7|46185.5|46393.2|46208|46331|46146|0
1636933800000|2021-11-14 23:50:00|46373.1|46187.9|46391.7|46206.5|46416.5|46231.3|46354.6|46169.6|0
1636934100000|2021-11-14 23:55:00|46398|46212.8|46367.6|46182.5|46424.4|46239|46346.2|46161.2|0
1636934400000|2021-11-15 00:00:00|46350.2|46165.2|46377.6|46192.4|46403.4|46218.2|46350.2|46165.2|0
1636934700000|2021-11-15 00:05:00|46390.5|46205.3|46449.2|46263.8|46449.2|46263.8|46381.7|46196.5|0
1636935000000|2021-11-15 00:10:00|46452.4|46267|46472.3|46286.7|46481.5|46295.9|46400.5|46215.3|0
1636935300000|2021-11-15 00:15:00|46523.6|46337.8|46508|46322.4|46535|46349.2|46482.1|46296.5|0
1636935600000|2021-11-15 00:20:00|46500.4|46314.8|46515.3|46329.7|46519.3|46333.5|46495.5|46309.9|0
1636935900000|2021-11-15 00:25:00|46522|46336.2|46537.6|46351.8|46537.6|46351.8|46503.5|46317.9|0
1636936200000|2021-11-15 00:30:00|46545|46359.2|46578.9|46392.9|46581.4|46395.4|46545|46359.2|0
1636936500000|2021-11-15 00:35:00|46571.5|46385.5|46564.7|46378.9|46590.8|46404.8|46551.4|46365.6|0
1636936800000|2021-11-15 00:40:00|46558.5|46372.7|46548.5|46362.7|46562.5|46376.7|46536.7|46350.9|0
1636937100000|2021-11-15 00:45:00|46564.5|46378.7|46528.8|46343|46565.2|46379.4|46528.8|46343|0
1636937400000|2021-11-15 00:50:00|46519.8|46334|46548.3|46362.5|46548.3|46362.5|46495.5|46309.9|0
1636937700000|2021-11-15 00:55:00|46548.2|46362.4|46541.1|46355.3|46553|46367.2|46538.7|46352.9|0
1636938000000|2021-11-15 01:00:00|46548.6|46362.8|46546.8|46361|46548.6|46362.8|46523.8|46338|0
1636938300000|2021-11-15 01:05:00|46564.9|46379.1|46593.5|46407.5|46593.5|46407.5|46561.6|46375.8|0
1636938600000|2021-11-15 01:10:00|46619.1|46432.9|46589.7|46403.7|46619.1|46432.9|46565.7|46379.9|0
1636938900000|2021-11-15 01:15:00|46589.5|46403.5|46608.2|46422.2|46608.2|46422.2|46581|46395|0
1636939200000|2021-11-15 01:20:00|46591.8|46405.8|46592.1|46406.1|46612.7|46426.7|46591.8|46405.8|0
1636939500000|2021-11-15 01:25:00|46593.8|46407.8|46605.5|46419.5|46607.5|46421.5|46584.5|46398.5|0
1636939800000|2021-11-15 01:30:00|46618.9|46432.7|46596.5|46410.5|46622.7|46436.5|46584|46398|0
1636940100000|2021-11-15 01:35:00|46601.4|46415.4|46619.4|46433.2|46624|46437.8|46597.4|46411.4|0
1636940400000|2021-11-15 01:40:00|46627.7|46441.5|46590.9|46404.9|46627.7|46441.5|46590.9|46404.9|0
1636940700000|2021-11-15 01:45:00|46585.5|46399.5|46632.6|46446.4|46632.6|46446.4|46585.5|46399.5|0
1636941000000|2021-11-15 01:50:00|46632.5|46446.3|46614.1|46428.1|46634.7|46448.5|46614.1|46428.1|0
1636941300000|2021-11-15 01:55:00|46608.6|46422.6|46605.2|46419.2|46622.1|46435.9|46605.2|46419.2|0
1636941600000|2021-11-15 02:00:00|46606.3|46420.3|46550.8|46365|46606.3|46420.3|46550.8|46365|0
1636941900000|2021-11-15 02:05:00|46573.3|46387.3|46596.2|46410.2|46611.9|46425.9|46572.7|46386.7|0
1636942200000|2021-11-15 02:10:00|46584.8|46398.8|46572.5|46386.5|46585.6|46399.6|46560.3|46374.5|0
1636942500000|2021-11-15 02:15:00|46575.5|46389.5|46578|46392|46590.1|46404.1|46563.8|46378|0
1636942800000|2021-11-15 02:20:00|46592.3|46406.3|46577|46391|46598.9|46412.9|46571.5|46385.5|0
1636943100000|2021-11-15 02:25:00|46576|46390|46567.8|46382|46576|46390|46554.7|46368.9|0
1636943400000|2021-11-15 02:30:00|46566.7|46380.9|46566.1|46380.3|46567.8|46382|46554.5|46368.7|0
1636943700000|2021-11-15 02:35:00|46561.6|46375.8|46563.3|46377.5|46563.3|46377.5|46544.9|46359.1|0
1636944000000|2021-11-15 02:40:00|46564.5|46378.7|46558.9|46373.1|46577.3|46391.3|46556.2|46370.4|0
1636944300000|2021-11-15 02:45:00|46570.4|46384.4|46551.7|46365.9|46570.4|46384.4|46551.7|46365.9|0
1636944600000|2021-11-15 02:50:00|46553.2|46367.4|46524|46338.2|46553.2|46367.4|46513.3|46327.7|0
1636944900000|2021-11-15 02:55:00|46523.5|46337.7|46528.7|46342.9|46534.4|46348.6|46523.5|46337.7|0
1636945200000|2021-11-15 03:00:00|46521.5|46335.7|46455.7|46270.3|46521.5|46335.7|46455.7|46270.3|0
1636945500000|2021-11-15 03:05:00|46449.3|46263.9|46463.7|46278.3|46464|46278.6|46441.1|46255.7|0
1636945800000|2021-11-15 03:10:00|46463.8|46278.4|46426.9|46241.5|46463.8|46278.4|46420|46234.6|0
1636946100000|2021-11-15 03:15:00|46419.7|46234.3|46350.9|46165.9|46419.7|46234.3|46350.9|46165.9|0
1636946400000|2021-11-15 03:20:00|46361.9|46176.9|46379.3|46194.1|46381.3|46196.1|46361.9|46176.9|0
1636946700000|2021-11-15 03:25:00|46372.4|46187.2|46344.5|46159.5|46374|46188.8|46344.5|46159.5|0
1636947000000|2021-11-15 03:30:00|46340.7|46155.7|46360.8|46175.8|46360.8|46175.8|46329.7|46144.7|0
1636947300000|2021-11-15 03:35:00|46371.6|46186.4|46366.4|46181.4|46371.6|46186.4|46364.1|46179.1|0
1636947600000|2021-11-15 03:40:00|46363.8|46178.8|46325.7|46140.7|46368.3|46183.1|46325.7|46140.7|0
1636947900000|2021-11-15 03:45:00|46327.5|46142.5|46398.3|46213.1|46398.3|46213.1|46321.4|46136.4|0
1636948200000|2021-11-15 03:50:00|46411.8|46226.6|46429.2|46243.8|46443.6|46258.2|46411.8|46226.6|0
1636948500000|2021-11-15 03:55:00|46420.9|46235.5|46445.3|46259.9|46445.3|46259.9|46420.9|46235.5|0
1636948800000|2021-11-15 04:00:00|46448.4|46263|46413.5|46228.3|46448.4|46263|46413.5|46228.3|0
1636949100000|2021-11-15 04:05:00|46411.8|46226.6|46393.5|46208.3|46423|46237.6|46393.5|46208.3|0
1636949400000|2021-11-15 04:10:00|46388.5|46203.3|46383.5|46198.3|46394|46208.8|46366|46181|0
1636949700000|2021-11-15 04:15:00|46377.5|46192.3|46372.2|46187|46387.6|46202.4|46372.2|46187|0
1636950000000|2021-11-15 04:20:00|46368.7|46183.5|46357.7|46172.7|46374.6|46189.4|46353.5|46168.5|0
1636950300000|2021-11-15 04:25:00|46367.2|46182.2|46343|46158|46367.2|46182.2|46340.9|46155.9|0
1636950600000|2021-11-15 04:30:00|46345.8|46160.8|46314.6|46129.8|46346.5|46161.5|46314.6|46129.8|0
1636950900000|2021-11-15 04:35:00|46322.9|46137.9|46310.2|46125.4|46335.5|46150.5|46297.9|46113.1|0
1636951200000|2021-11-15 04:40:00|46309.3|46124.5|46316.4|46131.6|46320.6|46135.6|46299.7|46114.9|0
1636951500000|2021-11-15 04:45:00|46322.4|46137.4|46280.8|46096|46338.1|46153.1|46269.9|46085.1|0
1636951800000|2021-11-15 04:50:00|46286.7|46101.9|46363.2|46178.2|46363.3|46178.3|46286.7|46101.9|0
1636952100000|2021-11-15 04:55:00|46365.9|46180.9|46356.1|46171.1|46367|46182|46334.6|46149.6|0
1637017800000|2021-11-15 23:10:00|46687.3|46500.9|46596.5|46410.5|46691.2|46504.8|46577.2|46391.2|0
1637018100000|2021-11-15 23:15:00|46550.6|46364.8|46449.1|46263.7|46554.4|46368.6|46425|46239.6|0
1637018400000|2021-11-15 23:20:00|46404.5|46219.3|46415.4|46230.2|46471.3|46285.7|46404.5|46219.3|0
1637018700000|2021-11-15 23:25:00|46400|46214.8|46383.6|46198.4|46400|46214.8|46350.8|46165.8|0
1637019000000|2021-11-15 23:30:00|46404.9|46219.7|46400.9|46215.7|46429.6|46244.2|46379.8|46194.6|0
1637019300000|2021-11-15 23:35:00|46404.1|46218.9|46388.4|46203.2|46416.8|46231.6|46374.4|46189.2|0
1637019600000|2021-11-15 23:40:00|46397.7|46212.5|46391|46205.8|46397.7|46212.5|46369.7|46184.5|0
1637019900000|2021-11-15 23:45:00|46366.2|46181.2|46374.5|46189.3|46383.1|46197.9|46337.3|46152.3|0
1637020200000|2021-11-15 23:50:00|46372.4|46187.2|46356.5|46171.5|46377|46191.8|46349.9|46164.9|0
1637020500000|2021-11-15 23:55:00|46364.2|46179.2|46385.3|46200.1|46385.3|46200.1|46359|46174|0
1637020800000|2021-11-16 00:00:00|46384.5|46199.3|46367.9|46182.7|46385.4|46200.2|46359|46174|0
1637021100000|2021-11-16 00:05:00|46374.7|46189.5|46349.4|46164.4|46374.7|46189.5|46347.6|46162.6|0
1637021400000|2021-11-16 00:10:00|46367.2|46182.2|46282.1|46097.3|46367.2|46182.2|46282.1|46097.3|0
1637021700000|2021-11-16 00:15:00|46284.2|46099.4|46247.6|46063|46284.2|46099.4|46231.3|46046.7|0
1637022000000|2021-11-16 00:20:00|46268.3|46083.5|46248.4|46063.8|46268.3|46083.5|46216.5|46032.1|0
1637022300000|2021-11-16 00:25:00|46241.8|46057.2|46197.7|46013.3|46241.8|46057.2|46190.7|46006.3|0
1637022600000|2021-11-16 00:30:00|46191.6|46007.2|46174.9|45990.5|46197.2|46012.8|46166.7|45982.5|0
1637022900000|2021-11-16 00:35:00|46173.3|45988.9|46152.2|45968|46185|46000.6|46147.1|45962.9|0
1637023200000|2021-11-16 00:40:00|46160.6|45976.4|46172.6|45988.2|46182.4|45998|46158.9|45974.7|0
1637023500000|2021-11-16 00:45:00|46170.8|45986.4|46158.9|45974.7|46170.8|45986.4|46147.3|45963.1|0
1637023800000|2021-11-16 00:50:00|46180.3|45995.9|46190.5|46006.1|46206.5|46022.1|46168|45983.6|0
1637024100000|2021-11-16 00:55:00|46194.2|46009.8|46180.6|45996.2|46200.3|46015.9|46178.9|45994.5|0
1637024400000|2021-11-16 01:00:00|46180.4|45996|46177.3|45992.9|46195.8|46011.4|46173.1|45988.7|0
1637024700000|2021-11-16 01:05:00|46165.5|45981.3|46139.2|45955|46165.5|45981.3|46132.8|45948.6|0
1637025000000|2021-11-16 01:10:00|46135.2|45951|46090.9|45906.9|46135.2|45951|46082.9|45898.9|0
1637025300000|2021-11-16 01:15:00|46090.4|45906.4|46083.4|45899.4|46101.1|45917.1|46073.3|45889.3|0
1637025600000|2021-11-16 01:20:00|46083.6|45899.6|46083.1|45899.1|46095.3|45911.3|46077.1|45893.1|0
1637025900000|2021-11-16 01:25:00|46075|45891|46081.5|45897.5|46086.5|45902.5|46071.2|45887.2|0
1637026200000|2021-11-16 01:30:00|46064.7|45880.9|46029.5|45845.7|46069.2|45885.2|46027.3|45843.5|0
1637026500000|2021-11-16 01:35:00|46036.8|45853|46002.8|45819.2|46036.8|45853|45985.9|45802.3|0
1637026800000|2021-11-16 01:40:00|46006.2|45822.6|46017.9|45834.1|46038.8|45855|46006.2|45822.6|0
1637027100000|2021-11-16 01:45:00|46039.7|45855.9|46020|45836.2|46046.7|45862.9|46001.9|45818.3|0
1637027400000|2021-11-16 01:50:00|46039.2|45855.4|46037|45853.2|46055.2|45871.4|46022.6|45838.8|0
1637027700000|2021-11-16 01:55:00|46044.7|45860.9|46034.3|45850.5|46044.7|45860.9|46007.2|45823.6|0
1637028000000|2021-11-16 02:00:00|46036.5|45852.7|46015.4|45831.8|46036.5|45852.7|46015.4|45831.8|0
1637028300000|2021-11-16 02:05:00|46019.7|45835.9|45984.2|45800.6|46019.7|45835.9|45984.2|45800.6|0
1637028600000|2021-11-16 02:10:00|45992.5|45808.9|46024.1|45840.3|46024.1|45840.3|45992.5|45808.9|0
1637028900000|2021-11-16 02:15:00|46012.5|45828.9|46070.6|45886.6|46070.6|45886.6|46012.5|45828.9|0
1637029200000|2021-11-16 02:20:00|46074|45890|46067.4|45883.4|46083.4|45899.4|46057|45873.2|0
1637029500000|2021-11-16 02:25:00|46074.5|45890.5|46011.4|45827.8|46074.5|45890.5|46011.4|45827.8|0
1637029800000|2021-11-16 02:30:00|46011.5|45827.9|46040.7|45856.9|46047.6|45863.8|46004.9|45821.3|0
1637030100000|2021-11-16 02:35:00|46046|45862.2|46021.3|45837.5|46046|45862.2|46016.5|45832.9|0
1637030400000|2021-11-16 02:40:00|46023.6|45839.8|45981.2|45797.6|46027.2|45843.4|45981.2|45797.6|0
1637030700000|2021-11-16 02:45:00|45977.5|45793.9|45953.8|45770.4|45993.6|45810|45953.8|45770.4|0
1637031000000|2021-11-16 02:50:00|45951.4|45768|45968.1|45784.5|45971|45787.4|45951.4|45768|0
1637031300000|2021-11-16 02:55:00|45967.9|45784.3|46006.8|45823.2|46006.8|45823.2|45967.9|45784.3|0
1637031600000|2021-11-16 03:00:00|46009|45825.4|46011.6|45828|46017.1|45833.3|46005.2|45821.6|0
1637031900000|2021-11-16 03:05:00|46007.6|45824|46021|45837.2|46026.1|45842.3|46001.3|45817.7|0
1637032200000|2021-11-16 03:10:00|46021.9|45838.1|46052|45868.2|46052|45868.2|46021.9|45838.1|0
1637032500000|2021-11-16 03:15:00|46058|45874.2|46063.8|45880|46065.3|45881.5|46043.2|45859.4|0
1637032800000|2021-11-16 03:20:00|46055.8|45872|46037|45853.2|46058.2|45874.4|46034.2|45850.4|0
1637033100000|2021-11-16 03:25:00|46052.8|45869|46059.7|45875.9|46061.4|45877.6|46039.9|45856.1|0
1637033400000|2021-11-16 03:30:00|46060.5|45876.7|46071.7|45887.7|46077.2|45893.2|46053.3|45869.5|0
1637033700000|2021-11-16 03:35:00|46055.9|45872.1|46038.1|45854.3|46080|45896|46038.1|45854.3|0
1637034000000|2021-11-16 03:40:00|46031|45847.2|46031.4|45847.6|46038|45854.2|46024.3|45840.5|0
1637034300000|2021-11-16 03:45:00|46033.3|45849.5|46027.6|45843.8|46052.8|45869|46027.6|45843.8|0
1637034600000|2021-11-16 03:50:00|46023.4|45839.6|46027.1|45843.3|46037.4|45853.6|46023.4|45839.6|0
1637034900000|2021-11-16 03:55:00|46022.7|45838.9|46003.6|45820|46031.2|45847.4|45997.8|45814.2|0
1637035200000|2021-11-16 04:00:00|45982.3|45798.7|45936.4|45753|45982.3|45798.7|45936.4|45753|0
1637035500000|2021-11-16 04:05:00|45930.9|45747.5|45971.7|45788.1|45971.7|45788.1|45930.9|45747.5|0
1637035800000|2021-11-16 04:10:00|45969.3|45785.7|45947.2|45763.8|45969.3|45785.7|45938.6|45755.2|0
1637036100000|2021-11-16 04:15:00|45954.7|45771.3|45952.4|45769|45959.8|45776.4|45946.4|45763|0
1637036400000|2021-11-16 04:20:00|45945.6|45762.2|45962.3|45778.9|45970.6|45787|45945.6|45762.2|0
1637036700000|2021-11-16 04:25:00|45960.7|45777.3|45930.5|45747.1|45960.7|45777.3|45930.5|45747.1|0
1637037000000|2021-11-16 04:30:00|45921.4|45738|45909.7|45726.5|45925|45741.6|45894.6|45711.4|0
1637037300000|2021-11-16 04:35:00|45915.3|45732.1|45943.9|45760.5|45954.6|45771.2|45915.3|45732.1|0
1637037600000|2021-11-16 04:40:00|45954.2|45770.8|46029.1|45845.3|46029.1|45845.3|45954.2|45770.8|0
1637037900000|2021-11-16 04:45:00|46016.1|45832.5|46011.4|45827.8|46019.3|45835.5|46003.2|45819.6|0
1637038200000|2021-11-16 04:50:00|46020.7|45836.9|46023.1|45839.3|46050.3|45866.5|46020.7|45836.9|0
1637038500000|2021-11-16 04:55:00|46021.9|45838.1|45983.8|45800.2|46044.8|45861|45983.8|45800.2|0
1637104200000|2021-11-16 23:10:00|46390.6|46205.4|46536.8|46351|46536.8|46351|46390.6|46205.4|0
1637104500000|2021-11-16 23:15:00|46583.5|46397.5|46524.7|46338.9|46623.7|46437.5|46524.7|46338.9|0
1637104800000|2021-11-16 23:20:00|46553.8|46368|46647.1|46460.9|46687.1|46500.7|46553.8|46368|0
1637105100000|2021-11-16 23:25:00|46638.3|46452.1|46551.4|46365.6|46638.3|46452.1|46551.4|46365.6|0
1637105400000|2021-11-16 23:30:00|46536.1|46350.3|46529.2|46343.4|46536.1|46350.3|46514.9|46329.3|0
1637105700000|2021-11-16 23:35:00|46532.7|46346.9|46599.2|46413.2|46645.9|46459.7|46532.7|46346.9|0
1637106000000|2021-11-16 23:40:00|46596.8|46410.8|46746.5|46559.9|46748.7|46562.1|46596.8|46410.8|0
1637106300000|2021-11-16 23:45:00|46750.8|46564.2|46712.6|46526.2|46787.9|46601.1|46712.6|46526.2|0
1637106600000|2021-11-16 23:50:00|46701.3|46514.9|46703.9|46517.5|46756.3|46569.7|46701.3|46514.9|0
1637106900000|2021-11-16 23:55:00|46700.2|46513.8|46665.4|46479.2|46722.1|46535.5|46653.2|46467|0
1637107200000|2021-11-17 00:00:00|46671.1|46484.7|46687.6|46501.2|46710.9|46524.5|46671.1|46484.7|0
1637107500000|2021-11-17 00:05:00|46691.6|46505.2|46698.7|46512.3|46711.3|46524.9|46683.8|46497.4|0
1637107800000|2021-11-17 00:10:00|46688.9|46502.5|46641.7|46455.5|46695.3|46508.9|46628.5|46442.3|0
1637108100000|2021-11-17 00:15:00|46616.4|46430.4|46585.6|46399.6|46616.4|46430.4|46560.7|46374.9|0
1637108400000|2021-11-17 00:20:00|46573.5|46387.5|46545.4|46359.6|46598.2|46412.2|46539.7|46353.9|0
1637108700000|2021-11-17 00:25:00|46541.4|46355.6|46524|46338.2|46550.1|46364.3|46503.8|46318.2|0
1637109000000|2021-11-17 00:30:00|46537.9|46352.1|46605.4|46419.4|46605.4|46419.4|46537.9|46352.1|0
1637109300000|2021-11-17 00:35:00|46605.3|46419.3|46672.6|46486.2|46672.6|46486.2|46583.4|46397.4|0
1637109600000|2021-11-17 00:40:00|46653.4|46467.2|46619.4|46433.2|46667.4|46481.2|46619.4|46433.2|0
1637109900000|2021-11-17 00:45:00|46610.4|46424.4|46653.5|46467.3|46653.5|46467.3|46583.9|46397.9|0
1637110200000|2021-11-17 00:50:00|46675.7|46489.3|46656.4|46470.2|46688.2|46501.8|46648.9|46462.7|0
1637110500000|2021-11-17 00:55:00|46631.1|46444.9|46624.7|46438.5|46645.5|46459.3|46619.1|46432.9|0
1637110800000|2021-11-17 01:00:00|46620.7|46434.5|46522.7|46336.9|46620.7|46434.5|46522.7|46336.9|0
1637111100000|2021-11-17 01:05:00|46502.2|46316.6|46499.6|46314|46553.3|46367.5|46495.1|46309.5|0
1637111400000|2021-11-17 01:10:00|46493.2|46307.6|46538|46352.2|46556.9|46371.1|46493.2|46307.6|0
1637111700000|2021-11-17 01:15:00|46527.6|46341.8|46551.5|46365.7|46557.5|46371.7|46527.6|46341.8|0
1637112000000|2021-11-17 01:20:00|46522.6|46336.8|46509.5|46323.9|46537.6|46351.8|46500.2|46314.6|0
1637112300000|2021-11-17 01:25:00|46511.5|46325.9|46475.5|46289.9|46511.5|46325.9|46463.2|46277.8|0
1637112600000|2021-11-17 01:30:00|46483.3|46297.7|46481.2|46295.6|46500.3|46314.7|46477.2|46291.6|0
1637112900000|2021-11-17 01:35:00|46480.7|46295.1|46500.2|46314.6|46527.2|46341.4|46480.7|46295.1|0
1637113200000|2021-11-17 01:40:00|46497.9|46312.3|46391.6|46206.4|46497.9|46312.3|46386.6|46201.4|0
1637113500000|2021-11-17 01:45:00|46395.6|46210.4|46373.9|46188.7|46400.7|46215.5|46373.9|46188.7|0
1637113800000|2021-11-17 01:50:00|46368.5|46183.3|46386.6|46201.4|46393.2|46208|46368.5|46183.3|0
1637114100000|2021-11-17 01:55:00|46387.8|46202.6|46414.9|46229.7|46414.9|46229.7|46377.2|46192|0
1637114400000|2021-11-17 02:00:00|46409.2|46224|46359|46174|46409.2|46224|46311.1|46126.3|0
1637114700000|2021-11-17 02:05:00|46360.6|46175.6|46344.9|46159.9|46368.3|46183.1|46332.5|46147.5|0
1637115000000|2021-11-17 02:10:00|46369.2|46184|46348.6|46163.6|46372.8|46187.6|46343|46158|0
1637115300000|2021-11-17 02:15:00|46352|46167|46261.5|46076.9|46352|46167|46261.5|46076.9|0
1637115600000|2021-11-17 02:20:00|46282.5|46097.7|46280.7|46095.9|46303.3|46118.5|46279.7|46094.9|0
1637115900000|2021-11-17 02:25:00|46287|46102.2|46292.8|46108|46297.1|46112.3|46287|46102.2|0
1637116200000|2021-11-17 02:30:00|46286|46101.2|46246.9|46062.3|46290.8|46106|46246.9|46062.3|0
1637116500000|2021-11-17 02:35:00|46264.3|46079.7|46255.5|46070.9|46266.7|46082.1|46233.7|46049.1|0
1637116800000|2021-11-17 02:40:00|46253.2|46068.6|46245.8|46061.2|46258.4|46073.8|46237.1|46052.5|0
1637117100000|2021-11-17 02:45:00|46244.2|46059.6|46227.8|46043.2|46244.2|46059.6|46218.5|46033.9|0
1637117400000|2021-11-17 02:50:00|46238.5|46053.9|46273.4|46088.6|46279.3|46094.5|46238.5|46053.9|0
1637117700000|2021-11-17 02:55:00|46275.1|46090.3|46263.4|46078.8|46275.1|46090.3|46253.5|46068.9|0
1637118000000|2021-11-17 03:00:00|46262.2|46077.6|46273|46088.2|46277.5|46092.7|46246.5|46061.9|0
1637118300000|2021-11-17 03:05:00|46261.2|46076.6|46270.6|46085.8|46286|46101.2|46258|46073.4|0
1637118600000|2021-11-17 03:10:00|46267|46082.4|46194.8|46010.4|46274.2|46089.4|46194.8|46010.4|0
1637118900000|2021-11-17 03:15:00|46195.2|46010.8|46177.2|45992.8|46209.6|46025.2|46177.2|45992.8|0
1637119200000|2021-11-17 03:20:00|46173.1|45988.7|46181.1|45996.7|46184.1|45999.7|46161.5|45977.3|0
1637119500000|2021-11-17 03:25:00|46179.3|45994.9|46151.4|45967.2|46179.3|45994.9|46151.4|45967.2|0
1637119800000|2021-11-17 03:30:00|46154.6|45970.4|46208.5|46024.1|46211.3|46026.9|46154.6|45970.4|0
1637120100000|2021-11-17 03:35:00|46206.7|46022.3|46198.9|46014.5|46221.2|46036.6|46198.9|46014.5|0
1637120400000|2021-11-17 03:40:00|46206.2|46021.8|46229|46044.4|46247.7|46063.1|46203|46018.6|0
1637120700000|2021-11-17 03:45:00|46205|46020.6|46196.9|46012.5|46205|46020.6|46192.8|46008.4|0
1637121000000|2021-11-17 03:50:00|46196.8|46012.4|46225.9|46041.3|46238.7|46054.1|46196.8|46012.4|0
1637121300000|2021-11-17 03:55:00|46204.6|46020.2|46223.4|46038.8|46245.7|46061.1|46202.6|46018.2|0
1637121600000|2021-11-17 04:00:00|46226.1|46041.5|46235.3|46050.7|46248.7|46064.1|46214.6|46030.2|0
1637121900000|2021-11-17 04:05:00|46239.2|46054.6|46215.7|46031.3|46253.9|46069.3|46215.7|46031.3|0
1637122200000|2021-11-17 04:10:00|46217.4|46032.8|46259|46074.4|46259|46074.4|46217.4|46032.8|0
1637122500000|2021-11-17 04:15:00|46262.5|46077.9|46234.4|46049.8|46270.7|46085.9|46234.4|46049.8|0
1637122800000|2021-11-17 04:20:00|46228.7|46044.1|46240|46055.4|46268|46083.2|46228.7|46044.1|0
1637123100000|2021-11-17 04:25:00|46230.6|46046|46260.6|46076|46264.3|46079.7|46230.6|46046|0
1637123400000|2021-11-17 04:30:00|46271.1|46086.3|46236.9|46052.3|46271.1|46086.3|46236.9|46052.3|0
1637123700000|2021-11-17 04:35:00|46244.7|46060.1|46253.4|46068.8|46263.3|46078.7|46244.7|46060.1|0
1637124000000|2021-11-17 04:40:00|46261.8|46077.2|46293.4|46108.6|46293.4|46108.6|46249.6|46065|0
1637124300000|2021-11-17 04:45:00|46275.7|46090.9|46275.2|46090.4|46275.7|46090.9|46263.8|46079.2|0
1637124600000|2021-11-17 04:50:00|46267.8|46083|46319.3|46134.3|46319.3|46134.3|46267.8|46083|0
1637124900000|2021-11-17 04:55:00|46337.3|46152.3|46345|46160|46375.2|46190|46335.5|46150.5|0
1637190600000|2021-11-17 23:10:00|46623.2|46437|46471.8|46286.2|46623.2|46437|46471.8|46286.2|0
1637190900000|2021-11-17 23:15:00|46392.3|46207.1|46463.4|46278|46512.2|46326.6|46392.3|46207.1|0
1637191200000|2021-11-17 23:20:00|46440.7|46255.3|46478.3|46292.7|46509|46323.4|46440.7|46255.3|0
1637191500000|2021-11-17 23:25:00|46488.8|46303.2|46456.4|46271|46488.8|46303.2|46415.8|46230.6|0
1637191800000|2021-11-17 23:30:00|46456|46270.6|46432.7|46247.3|46456|46270.6|46415.9|46230.7|0
1637192100000|2021-11-17 23:35:00|46434.4|46249|46453.1|46267.7|46453.1|46267.7|46406|46220.8|0
1637192400000|2021-11-17 23:40:00|46474.9|46289.3|46525.8|46340|46525.8|46340|46470.7|46285.1|0
1637192700000|2021-11-17 23:45:00|46533.2|46347.4|46640.1|46453.9|46640.1|46453.9|46533.2|46347.4|0
1637193000000|2021-11-17 23:50:00|46634.5|46448.3|46645|46458.8|46645|46458.8|46589.7|46403.7|0
1637193300000|2021-11-17 23:55:00|46651.7|46465.5|46634|46447.8|46671.7|46485.3|46634|46447.8|0
1637193600000|2021-11-18 00:00:00|46637.7|46451.5|46740.7|46554.1|46740.7|46554.1|46621.8|46435.6|0
1637193900000|2021-11-18 00:05:00|46737.6|46551|46670.4|46484|46737.6|46551|46663.3|46477.1|0
1637194200000|2021-11-18 00:10:00|46685.9|46499.5|46729.9|46543.3|46729.9|46543.3|46685.9|46499.5|0
1637194500000|2021-11-18 00:15:00|46730|46543.4|46786.8|46600|46791.9|46605.1|46715.5|46529.1|0
1637194800000|2021-11-18 00:20:00|46788.5|46601.7|46778.5|46591.7|46810.8|46624|46751|46564.4|0
1637195100000|2021-11-18 00:25:00|46804.3|46617.5|46876.9|46689.7|46906.5|46719.3|46804.3|46617.5|0
1637195400000|2021-11-18 00:30:00|46902.4|46715.2|46948.8|46761.4|46956.2|46768.8|46895.3|46708.1|0
1637195700000|2021-11-18 00:35:00|46940.9|46753.5|46995.4|46807.8|46995.4|46807.8|46938.2|46750.8|0
1637196000000|2021-11-18 00:40:00|46992.2|46804.6|46984.8|46797.2|47019.1|46831.3|46984.3|46796.7|0
1637196300000|2021-11-18 00:45:00|46984|46796.4|46930.3|46742.9|46984|46796.4|46913.7|46726.5|0
1637196600000|2021-11-18 00:50:00|46923.2|46735.8|46942.5|46755.1|46969.2|46781.6|46923.2|46735.8|0
1637196900000|2021-11-18 00:55:00|46942.1|46754.7|46906.7|46719.5|46942.1|46754.7|46906.7|46719.5|0
1637197200000|2021-11-18 01:00:00|46907.7|46720.5|46927|46739.6|46935.4|46748|46907.7|46720.5|0
1637197500000|2021-11-18 01:05:00|46938.7|46751.3|47013.2|46825.6|47013.2|46825.6|46938.7|46751.3|0
1637197800000|2021-11-18 01:10:00|47027|46839.2|46986.4|46798.8|47046.7|46858.9|46986.4|46798.8|0
1637198100000|2021-11-18 01:15:00|46952.9|46765.5|46922.7|46735.3|46952.9|46765.5|46904|46716.8|0
1637198400000|2021-11-18 01:20:00|46914.6|46727.4|46900.2|46713|46914.6|46727.4|46875.6|46688.4|0
1637198700000|2021-11-18 01:25:00|46901.5|46714.3|46899.7|46712.5|46901.5|46714.3|46884|46696.8|0
1637199000000|2021-11-18 01:30:00|46884.1|46696.9|46878.4|46691.2|46908.7|46721.5|46870|46682.8|0
1637199300000|2021-11-18 01:35:00|46887.8|46700.6|46892|46704.8|46895.7|46708.5|46860.7|46673.7|0
1637199600000|2021-11-18 01:40:00|46896.6|46709.4|46897.1|46709.9|46905.7|46718.5|46886.3|46699.1|0
1637199900000|2021-11-18 01:45:00|46904.3|46717.1|46891|46703.8|46909.4|46722.2|46887.8|46700.6|0
1637200200000|2021-11-18 01:50:00|46894.8|46707.6|46869.6|46682.4|46897.4|46710.2|46869.6|46682.4|0
1637200500000|2021-11-18 01:55:00|46887.1|46699.9|46799.6|46612.8|46887.1|46699.9|46799.6|46612.8|0
1637200800000|2021-11-18 02:00:00|46811.5|46624.7|46826.8|46639.8|46859.3|46672.3|46811.5|46624.7|0
1637201100000|2021-11-18 02:05:00|46828.7|46641.7|46767.1|46580.5|46828.7|46641.7|46767.1|46580.5|0
1637201400000|2021-11-18 02:10:00|46746.9|46560.3|46768.2|46581.6|46781.4|46594.6|46735.9|46549.3|0
1637201700000|2021-11-18 02:15:00|46780.8|46594|46753.1|46566.5|46783.1|46596.3|46753.1|46566.5|0
1637202000000|2021-11-18 02:20:00|46751|46564.4|46718.9|46532.3|46760.4|46573.8|46718.9|46532.3|0
1637202300000|2021-11-18 02:25:00|46741.1|46554.5|46727.2|46540.6|46755|46568.4|46722.8|46536.2|0
1637202600000|2021-11-18 02:30:00|46702.7|46516.3|46705.9|46519.5|46735.6|46549|46697.1|46510.7|0
1637202900000|2021-11-18 02:35:00|46711.9|46525.5|46704.3|46517.9|46729|46542.4|46686.4|46500|0
1637203200000|2021-11-18 02:40:00|46716.1|46529.7|46763|46576.4|46764.1|46577.5|46702.6|46516.2|0
1637203500000|2021-11-18 02:45:00|46761.2|46574.6|46754.1|46567.5|46777.5|46590.7|46749.2|46562.6|0
1637203800000|2021-11-18 02:50:00|46749.6|46563|46749.3|46562.7|46763.8|46577.2|46741.3|46554.7|0
1637204100000|2021-11-18 02:55:00|46746.5|46559.9|46737.3|46550.7|46764.5|46577.9|46732.3|46545.7|0
1637204400000|2021-11-18 03:00:00|46739.9|46553.3|46712.3|46525.9|46752.4|46565.8|46712.3|46525.9|0
1637204700000|2021-11-18 03:05:00|46711.6|46525.2|46653.6|46467.4|46711.6|46525.2|46653.6|46467.4|0
1637205000000|2021-11-18 03:10:00|46669.3|46482.9|46655.1|46468.9|46669.3|46482.9|46645.1|46458.9|0
1637205300000|2021-11-18 03:15:00|46664.3|46478.1|46710.9|46524.5|46710.9|46524.5|46664.3|46478.1|0
1637205600000|2021-11-18 03:20:00|46717.8|46531.4|46701.4|46515|46717.8|46531.4|46690.8|46504.4|0
1637205900000|2021-11-18 03:25:00|46703.1|46516.7|46720.9|46534.3|46721.8|46535.2|46703.1|46516.7|0
1637206200000|2021-11-18 03:30:00|46717.7|46531.3|46727.2|46540.6|46727.2|46540.6|46698.2|46511.8|0
1637206500000|2021-11-18 03:35:00|46719|46532.4|46736.4|46549.8|46736.4|46549.8|46707.8|46521.4|0
1637206800000|2021-11-18 03:40:00|46724.9|46538.3|46742.4|46555.8|46744.4|46557.8|46720.2|46533.6|0
1637207100000|2021-11-18 03:45:00|46731.6|46545|46737.7|46551.1|46737.7|46551.1|46710.8|46524.4|0
1637207400000|2021-11-18 03:50:00|46734.6|46548|46715.3|46528.9|46734.6|46548|46692.4|46506|0
1637207700000|2021-11-18 03:55:00|46721.3|46534.7|46707.1|46520.7|46721.3|46534.7|46699.8|46513.4|0
1637208000000|2021-11-18 04:00:00|46711.2|46524.8|46715.7|46529.3|46722.3|46535.7|46702.8|46516.4|0
1637208300000|2021-11-18 04:05:00|46722.5|46535.9|46766.2|46579.6|46773.2|46586.4|46722.5|46535.9|0
1637208600000|2021-11-18 04:10:00|46778.2|46591.4|46802.3|46615.5|46802.3|46615.5|46771.7|46584.9|0
1637208900000|2021-11-18 04:15:00|46808.3|46621.5|46855.7|46668.7|46855.7|46668.7|46803.3|46616.5|0
1637209200000|2021-11-18 04:20:00|46850.7|46663.7|46849.7|46662.7|46891.7|46704.5|46842.2|46655.2|0
1637209500000|2021-11-18 04:25:00|46846.6|46659.6|46900.1|46712.9|46901.2|46714|46846.6|46659.6|0
1637209800000|2021-11-18 04:30:00|46903.4|46716.2|46904.6|46717.4|46915.5|46728.3|46901.1|46713.9|0
1637210100000|2021-11-18 04:35:00|46895.3|46708.1|46883|46695.8|46899.6|46712.4|46862.1|46675.1|0
1637210400000|2021-11-18 04:40:00|46851.3|46664.3|46844.2|46657.2|46851.3|46664.3|46831.5|46644.5|0
1637210700000|2021-11-18 04:45:00|46842.6|46655.6|46864.4|46677.4|46879.2|46692|46832.9|46645.9|0
1637211000000|2021-11-18 04:50:00|46882.8|46695.6|46850.4|46663.4|46898.6|46711.4|46841.9|46654.9|0
1637211300000|2021-11-18 04:55:00|46867.5|46680.5|46867.5|46680.5|46867.5|46680.5|46845.2|46658.2|0
1637277000000|2021-11-18 23:10:00|47127.5|46939.3|47088.2|46900.2|47134.4|46946.2|47076.7|46888.7|0
1637277300000|2021-11-18 23:15:00|47093|46905|47123.9|46935.7|47137.3|46949.1|47079.7|46891.7|0
1637277600000|2021-11-18 23:20:00|47096.3|46908.3|47138.5|46950.3|47151.7|46963.5|47096.3|46908.3|0
1637277900000|2021-11-18 23:25:00|47127.7|46939.5|47088.5|46900.5|47127.7|46939.5|47065.8|46878|0
1637278200000|2021-11-18 23:30:00|47088.1|46900.1|47106.6|46918.6|47119.3|46931.1|47058|46870.2|0
1637278500000|2021-11-18 23:35:00|47124.5|46936.3|47131.6|46943.4|47156.3|46968.1|47121.1|46932.9|0
1637278800000|2021-11-18 23:40:00|47126.4|46938.2|47132.1|46943.9|47132.1|46943.9|47098.7|46910.7|0
1637279100000|2021-11-18 23:45:00|47139.5|46951.3|47153.7|46965.5|47153.7|46965.5|47132.6|46944.4|0
1637279400000|2021-11-18 23:50:00|47167.8|46979.6|47163.5|46975.3|47172.5|46984.1|47157|46968.8|0
1637279700000|2021-11-18 23:55:00|47174.8|46986.4|47132.9|46944.7|47174.8|46986.4|47108.5|46920.5|0
1637280000000|2021-11-19 00:00:00|47136.4|46948.2|47194.4|47006|47198.8|47010.4|47116.9|46928.9|0
1637280300000|2021-11-19 00:05:00|47207.6|47019.2|47216.9|47028.5|47246.1|47057.5|47197.4|47009|0
1637280600000|2021-11-19 00:10:00|47232.3|47043.7|47203.6|47015.2|47232.3|47043.7|47203.6|47015.2|0
1637280900000|2021-11-19 00:15:00|47206.4|47018|47205.8|47017.4|47214.8|47026.4|47190.7|47002.3|0
1637281200000|2021-11-19 00:20:00|47200.8|47012.4|47208.7|47020.3|47216.5|47028.1|47200.8|47012.4|0
1637281500000|2021-11-19 00:25:00|47207.6|47019.2|47203.7|47015.3|47226.5|47037.9|47203.7|47015.3|0
1637281800000|2021-11-19 00:30:00|47220.5|47031.9|47232.6|47044|47232.6|47044|47206.5|47018.1|0
1637282100000|2021-11-19 00:35:00|47236.7|47048.1|47244.5|47055.9|47256.1|47067.5|47225.1|47036.5|0
1637282400000|2021-11-19 00:40:00|47239.9|47051.3|47228.2|47039.6|47245.2|47056.6|47228.2|47039.6|0
1637282700000|2021-11-19 00:45:00|47218.6|47030.2|47222.5|47033.9|47238.3|47049.7|47218.6|47030.2|0
1637283000000|2021-11-19 00:50:00|47211.6|47023.2|47174.6|46986.2|47225.9|47037.3|47168.3|46980.1|0
1637283300000|2021-11-19 00:55:00|47169|46980.8|47126.9|46938.7|47183.3|46994.9|47122.8|46934.6|0
1637283600000|2021-11-19 01:00:00|47136.1|46947.9|47131.1|46942.9|47136.1|46947.9|47108.9|46920.9|0
1637283900000|2021-11-19 01:05:00|47143.3|46955.1|47073.2|46885.2|47143.3|46955.1|47073.2|46885.2|0
1637284200000|2021-11-19 01:10:00|47067.3|46879.5|47112|46924|47112|46924|47065.4|46877.6|0
1637284500000|2021-11-19 01:15:00|47133.7|46945.5|47185.5|46997.1|47210.3|47021.9|47133.7|46945.5|0
1637284800000|2021-11-19 01:20:00|47186.1|46997.7|47177.6|46989.2|47200|47011.6|47165.2|46977|0
1637285100000|2021-11-19 01:25:00|47178.5|46990.1|47193.3|47004.9|47197.8|47009.4|47178.5|46990.1|0
1637285400000|2021-11-19 01:30:00|47203.5|47015.1|47166.9|46978.7|47203.5|47015.1|47144.9|46956.7|0
1637285700000|2021-11-19 01:35:00|47143.2|46955|47142.1|46953.9|47157.9|46969.7|47134.3|46946.1|0
1637286000000|2021-11-19 01:40:00|47142.3|46954.1|47182.9|46994.5|47182.9|46994.5|47142.3|46954.1|0
1637286300000|2021-11-19 01:45:00|47183.9|46995.5|47191.7|47003.3|47195.2|47006.8|47169|46980.8|0
1637286600000|2021-11-19 01:50:00|47195.5|47007.1|47191.6|47003.2|47195.5|47007.1|47186|46997.6|0
1637286900000|2021-11-19 01:55:00|47185.9|46997.5|47165.2|46977|47187.3|46998.9|47151|46962.8|0
1637287200000|2021-11-19 02:00:00|47160.2|46972|47106.3|46918.3|47160.2|46972|47099.9|46911.9|0
1637287500000|2021-11-19 02:05:00|47099.5|46911.5|47142.9|46954.7|47146.2|46958|47099.5|46911.5|0
1637287800000|2021-11-19 02:10:00|47144|46955.8|47192.5|47004.1|47192.5|47004.1|47137.8|46949.6|0
1637288100000|2021-11-19 02:15:00|47200.5|47012.1|47193.2|47004.8|47200.5|47012.1|47182.7|46994.3|0
1637288400000|2021-11-19 02:20:00|47197|47008.6|47165.6|46977.4|47197|47008.6|47160.1|46971.9|0
1637288700000|2021-11-19 02:25:00|47157.1|46968.9|47168.4|46980.2|47175.3|46986.9|47155.9|46967.7|0
1637289000000|2021-11-19 02:30:00|47171.7|46983.3|47142.3|46954.1|47179.6|46991.2|47142.3|46954.1|0
1637289300000|2021-11-19 02:35:00|47139.9|46951.7|47143.5|46955.3|47153.6|46965.4|47134.5|46946.3|0
1637289600000|2021-11-19 02:40:00|47143.9|46955.7|47124.2|46936|47144.9|46956.7|47124.2|46936|0
1637289900000|2021-11-19 02:45:00|47128.2|46940|47136.8|46948.6|47138|46949.8|47112.6|46924.6|0
1637290200000|2021-11-19 02:50:00|47138.7|46950.5|47153.8|46965.6|47176.1|46987.7|47138.7|46950.5|0
1637290500000|2021-11-19 02:55:00|47151.8|46963.6|47165.6|46977.4|47165.6|46977.4|47151.8|46963.6|0
1637290800000|2021-11-19 03:00:00|47162.2|46974|47147.8|46959.6|47176.6|46988.2|47147.8|46959.6|0
1637291100000|2021-11-19 03:05:00|47143.6|46955.4|47162.8|46974.6|47162.8|46974.6|47141.2|46953|0
1637291400000|2021-11-19 03:10:00|47174|46985.6|47184.7|46996.3|47184.7|46996.3|47157.6|46969.4|0
1637291700000|2021-11-19 03:15:00|47182.6|46994.2|47206.5|47018.1|47206.9|47018.5|47182.6|46994.2|0
1637292000000|2021-11-19 03:20:00|47210.5|47022.1|47201.6|47013.2|47215.1|47026.7|47181.4|46993|0
1637292300000|2021-11-19 03:25:00|47197.4|47009|47175.5|46987.1|47209.3|47020.9|47175.5|46987.1|0
1637292600000|2021-11-19 03:30:00|47174.3|46985.9|47170.9|46982.5|47177.7|46989.3|47162.3|46974.1|0
1637292900000|2021-11-19 03:35:00|47153.4|46965.2|47067.8|46880|47153.4|46965.2|47053.7|46865.9|0
1637293200000|2021-11-19 03:40:00|47068|46880.2|47095|46907|47097.5|46909.5|47058.4|46870.6|0
1637293500000|2021-11-19 03:45:00|47092.5|46904.5|47116.7|46928.7|47117.3|46929.3|47066.4|46878.6|0
1637293800000|2021-11-19 03:50:00|47128.2|46940|47131.2|46943|47137.8|46949.6|47114.7|46926.7|0
1637294100000|2021-11-19 03:55:00|47132.9|46944.7|47148.5|46960.3|47155.5|46967.3|47132.9|46944.7|0
1637294400000|2021-11-19 04:00:00|47191.3|47002.9|47200.5|47012.1|47200.5|47012.1|47165.1|46976.9|0
1637294700000|2021-11-19 04:05:00|47192.6|47004.2|47193|47004.6|47203.8|47015.4|47192.6|47004.2|0
1637295000000|2021-11-19 04:10:00|47201.7|47013.3|47179.1|46990.7|47204.4|47016|47179.1|46990.7|0
1637295300000|2021-11-19 04:15:00|47163.8|46975.6|47159.8|46971.6|47171.3|46982.9|47154.5|46966.3|0
1637295600000|2021-11-19 04:20:00|47165.8|46977.6|47202.4|47014|47203.3|47014.9|47165.8|46977.6|0
1637295900000|2021-11-19 04:25:00|47209.4|47021|47241.1|47052.5|47249.5|47060.9|47209.4|47021|0
1637296200000|2021-11-19 04:30:00|47250.9|47062.3|47236.6|47048|47252.9|47064.3|47235|47046.4|0
1637296500000|2021-11-19 04:35:00|47234.5|47045.9|47215.6|47027.2|47239.8|47051.2|47215.6|47027.2|0
1637296800000|2021-11-19 04:40:00|47218.5|47030.1|47235.1|47046.5|47235.1|47046.5|47218.5|47030.1|0
1637297100000|2021-11-19 04:45:00|47234.7|47046.1|47265.3|47076.7|47266.1|47077.5|47228.8|47040.2|0
1637297400000|2021-11-19 04:50:00|47257.8|47069.2|47228.7|47040.1|47257.8|47069.2|47226|47037.4|0
1637297700000|2021-11-19 04:55:00|47234.5|47045.9|47244|47055.4|47244|47055.4|47219|47030.6|0
1637536200000|2021-11-21 23:10:00|47019.7|46831.9|46997.5|46809.9|47019.7|46831.9|46928.6|46741.2|0
1637536500000|2021-11-21 23:15:00|46994.2|46806.6|47145.7|46957.5|47151.9|46963.7|46994.2|46806.6|0
1637536800000|2021-11-21 23:20:00|47173.5|46985.1|47212.7|47024.3|47258.3|47069.7|47173.5|46985.1|0
1637537100000|2021-11-21 23:25:00|47209.1|47020.7|47291.3|47102.5|47291.3|47102.5|47209.1|47020.7|0
1637537400000|2021-11-21 23:30:00|47289.9|47101.1|47220.7|47032.1|47289.9|47101.1|47220.7|47032.1|0
1637537700000|2021-11-21 23:35:00|47217.7|47029.3|47152.8|46964.6|47217.7|47029.3|47152.8|46964.6|0
1637538000000|2021-11-21 23:40:00|47153.3|46965.1|47137|46948.8|47192|47003.6|47137|46948.8|0
1637538300000|2021-11-21 23:45:00|47135.6|46947.4|47124.3|46936.1|47135.6|46947.4|47124.3|46936.1|0
1637538600000|2021-11-21 23:50:00|47103.9|46915.9|47137.2|46949|47137.2|46949|47077.1|46889.1|0
1637538900000|2021-11-21 23:55:00|47151.4|46963.2|47168.8|46980.6|47198.1|47009.7|47151.4|46963.2|0
1637539200000|2021-11-22 00:00:00|47174.8|46986.4|47195.8|47007.4|47233.8|47045.2|47174.8|46986.4|0
1637539500000|2021-11-22 00:05:00|47197.2|47008.8|47192.3|47003.9|47246|47057.4|47192.3|47003.9|0
1637539800000|2021-11-22 00:10:00|47187.6|46999.2|47258.5|47069.9|47259.2|47070.6|47187.6|46999.2|0
1637540100000|2021-11-22 00:15:00|47254.7|47066.1|47288.3|47099.5|47319.8|47130.8|47254.7|47066.1|0
1637540400000|2021-11-22 00:20:00|47255.4|47066.8|47286.9|47098.1|47286.9|47098.1|47255.4|47066.8|0
1637540700000|2021-11-22 00:25:00|47286.2|47097.4|47231.9|47043.3|47286.2|47097.4|47229.7|47041.1|0
1637541000000|2021-11-22 00:30:00|47210.7|47022.3|47186.4|46998|47210.7|47022.3|47172.5|46984.1|0
1637541300000|2021-11-22 00:35:00|47180.7|46992.3|47100.4|46912.4|47180.7|46992.3|47092.6|46904.6|0
1637541600000|2021-11-22 00:40:00|47090.5|46902.5|47172.4|46984|47172.4|46984|47084.6|46896.6|0
1637541900000|2021-11-22 00:45:00|47180.1|46991.7|47202.4|47014|47203.9|47015.5|47163|46974.8|0
1637542200000|2021-11-22 00:50:00|47208.2|47019.8|47323.4|47134.4|47332.2|47143.2|47208.2|47019.8|0
1637542500000|2021-11-22 00:55:00|47324.7|47135.7|47385.8|47196.6|47409.7|47220.5|47324.7|47135.7|0
1637542800000|2021-11-22 01:00:00|47397.5|47208.3|47370.6|47181.4|47414.5|47225.3|47366.3|47177.3|0
1637543100000|2021-11-22 01:05:00|47371.8|47182.6|47371.7|47182.5|47384.7|47195.5|47352.5|47163.5|0
1637543400000|2021-11-22 01:10:00|47356.6|47167.6|47376.1|47186.9|47383.2|47194|47354|47165|0
1637543700000|2021-11-22 01:15:00|47386.5|47197.3|47434.2|47244.8|47448.4|47259|47386.5|47197.3|0
1637544000000|2021-11-22 01:20:00|47440.8|47251.4|47366.1|47177.1|47440.8|47251.4|47366.1|47177.1|0
1637544300000|2021-11-22 01:25:00|47355.6|47166.6|47384.2|47195|47384.2|47195|47318.4|47129.6|0
1637544600000|2021-11-22 01:30:00|47409.1|47219.9|47340.1|47151.1|47409.1|47219.9|47335.9|47146.9|0
1637544900000|2021-11-22 01:35:00|47356.2|47167.2|47382.4|47193.2|47382.4|47193.2|47345.3|47156.3|0
1637545200000|2021-11-22 01:40:00|47390.6|47201.4|47385|47195.8|47403.1|47213.9|47370.5|47181.3|0
1637545500000|2021-11-22 01:45:00|47387.8|47198.6|47402.9|47213.7|47417.4|47228.2|47376.8|47187.6|0
1637545800000|2021-11-22 01:50:00|47402.8|47213.6|47413.6|47224.4|47413.6|47224.4|47389.8|47200.6|0
1637546100000|2021-11-22 01:55:00|47408|47218.8|47377.3|47188.1|47420.8|47231.4|47377.3|47188.1|0
1637546400000|2021-11-22 02:00:00|47377|47187.8|47391.1|47201.9|47391.1|47201.9|47369.2|47180.2|0
1637546700000|2021-11-22 02:05:00|47403.6|47214.4|47366.6|47177.6|47403.6|47214.4|47360.1|47171.1|0
1637547000000|2021-11-22 02:10:00|47366.4|47177.4|47346.6|47157.6|47366.4|47177.4|47339.2|47150.2|0
1637547300000|2021-11-22 02:15:00|47335.4|47146.4|47363.3|47174.3|47363.3|47174.3|47321.9|47132.9|0
1637547600000|2021-11-22 02:20:00|47356.9|47167.9|47386.7|47197.5|47397.9|47208.7|47356.9|47167.9|0
1637547900000|2021-11-22 02:25:00|47384.1|47194.9|47344.6|47155.6|47384.9|47195.7|47343.5|47154.5|0
1637548200000|2021-11-22 02:30:00|47339.5|47150.5|47343.7|47154.7|47343.7|47154.7|47327.4|47138.4|0
1637548500000|2021-11-22 02:35:00|47343.2|47154.2|47359.5|47170.5|47371.2|47182|47339|47150|0
1637548800000|2021-11-22 02:40:00|47366.8|47177.8|47379.7|47190.5|47386.5|47197.3|47366.8|47177.8|0
1637549100000|2021-11-22 02:45:00|47387.3|47198.1|47390|47200.8|47400.1|47210.9|47384.8|47195.6|0
1637549400000|2021-11-22 02:50:00|47393.6|47204.4|47390.3|47201.1|47407.2|47218|47380|47190.8|0
1637549700000|2021-11-22 02:55:00|47403.8|47214.6|47362.9|47173.9|47403.8|47214.6|47362|47173|0
1637550000000|2021-11-22 03:00:00|47354|47165|47378.7|47189.5|47378.7|47189.5|47354|47165|0
1637550300000|2021-11-22 03:05:00|47381.6|47192.4|47352.6|47163.6|47388.4|47199.2|47352.6|47163.6|0
1637550600000|2021-11-22 03:10:00|47347.1|47158.1|47363.2|47174.2|47371.8|47182.6|47336.4|47147.4|0
1637550900000|2021-11-22 03:15:00|47355.9|47166.9|47351.2|47162.2|47357.7|47168.7|47347|47158|0
1637551200000|2021-11-22 03:20:00|47352.6|47163.6|47335.2|47146.2|47352.6|47163.6|47328.9|47139.9|0
1637551500000|2021-11-22 03:25:00|47328.2|47139.2|47334|47145|47337|47148|47315.9|47127.1|0
1637551800000|2021-11-22 03:30:00|47336.9|47147.9|47339.1|47150.1|47339.1|47150.1|47317.3|47128.5|0
1637552100000|2021-11-22 03:35:00|47335.4|47146.4|47350.1|47161.1|47351.2|47162.2|47331.3|47142.3|0
1637552400000|2021-11-22 03:40:00|47348.7|47159.7|47357|47168|47357|47168|47340.2|47151.2|0
1637552700000|2021-11-22 03:45:00|47366.3|47177.3|47328.9|47139.9|47366.3|47177.3|47328.9|47139.9|0
1637553000000|2021-11-22 03:50:00|47320.8|47131.8|47317.1|47128.3|47320.8|47131.8|47306|47117.2|0
1637553300000|2021-11-22 03:55:00|47320.3|47131.3|47322.5|47133.5|47333.9|47144.9|47314.9|47126.1|0
1637553600000|2021-11-22 04:00:00|47319.5|47130.6|47242.6|47054|47322.2|47133.2|47242.6|47054|0
1637553900000|2021-11-22 04:05:00|47271.9|47083.1|47263.3|47074.7|47282.2|47093.4|47257.1|47068.5|0
1637554200000|2021-11-22 04:10:00|47285.6|47096.8|47266.6|47078|47292.8|47104|47257.5|47068.9|0
1637554500000|2021-11-22 04:15:00|47265.3|47076.7|47240.5|47051.9|47265.3|47076.7|47232.6|47044|0
1637554800000|2021-11-22 04:20:00|47241.3|47052.7|47237.8|47049.2|47243.1|47054.5|47228.6|47040|0
1637555100000|2021-11-22 04:25:00|47248.2|47059.6|47292.2|47103.4|47292.2|47103.4|47247.7|47059.1|0
1637555400000|2021-11-22 04:30:00|47290.1|47101.3|47247.6|47059|47290.1|47101.3|47247.6|47059|0
1637555700000|2021-11-22 04:35:00|47249.6|47061|47278.1|47089.3|47282|47093.2|47249.6|47061|0
1637556000000|2021-11-22 04:40:00|47286.6|47097.8|47262.3|47073.7|47286.6|47097.8|47262.3|47073.7|0
1637556300000|2021-11-22 04:45:00|47265.4|47076.8|47287.3|47098.5|47296.8|47108|47265.4|47076.8|0
1637556600000|2021-11-22 04:50:00|47285.8|47097|47280.1|47091.3|47304.4|47115.6|47280.1|47091.3|0
1637556900000|2021-11-22 04:55:00|47287.6|47098.8|47310.4|47121.6|47318.7|47129.9|47287.6|47098.8|0
1637622600000|2021-11-22 23:10:00|47262.8|47074.2|47177.1|46988.7|47262.8|47074.2|47133|46944.8|0
1637622900000|2021-11-22 23:15:00|47171.5|46983.1|47213.3|47024.9|47273|47084.2|47171.5|46983.1|0
1637623200000|2021-11-22 23:20:00|47221.4|47032.8|47199.2|47010.8|47244.8|47056.2|47174.7|46986.3|0
1637623500000|2021-11-22 23:25:00|47174.7|46986.3|47135.3|46947.1|47187.4|46999|47135.3|46947.1|0
1637623800000|2021-11-22 23:30:00|47114.4|46926.4|47031.3|46843.5|47157.1|46968.9|47031.3|46843.5|0
1637624100000|2021-11-22 23:35:00|47027.8|46840|47058.4|46870.6|47058.4|46870.6|46987.8|46800.2|0
1637624400000|2021-11-22 23:40:00|47077.9|46889.9|47073|46885|47117|46929|47072.8|46884.8|0
1637624700000|2021-11-22 23:45:00|47075.4|46887.4|47091.9|46903.9|47116.3|46928.3|47075.4|46887.4|0
1637625000000|2021-11-22 23:50:00|47091.8|46903.8|47112|46924|47127.6|46939.4|47078.1|46890.1|0
1637625300000|2021-11-22 23:55:00|47118|46930|47118.3|46930.3|47148.2|46960|47092.1|46904.1|0
1637625600000|2021-11-23 00:00:00|47124.4|46936.2|47041.1|46853.3|47129.6|46941.4|47041.1|46853.3|0
1637625900000|2021-11-23 00:05:00|47050.2|46862.4|47091.2|46903.2|47091.7|46903.7|47036.3|46848.5|0
1637626200000|2021-11-23 00:10:00|47100.5|46912.5|47160.3|46972.1|47160.3|46972.1|47100.5|46912.5|0
1637626500000|2021-11-23 00:15:00|47209|47020.6|47178.8|46990.4|47219|47030.6|47156.5|46968.3|0
1637626800000|2021-11-23 00:20:00|47182.1|46993.7|47182.7|46994.3|47205.2|47016.8|47171.1|46982.7|0
1637627100000|2021-11-23 00:25:00|47190.7|47002.3|47264.7|47076.1|47274.7|47085.9|47190.7|47002.3|0
1637627400000|2021-11-23 00:30:00|47278.7|47089.9|47230|47041.4|47278.7|47089.9|47197.9|47009.5|0
1637627700000|2021-11-23 00:35:00|47226.3|47037.7|47187.2|46998.8|47226.3|47037.7|47181.7|46993.3|0
1637628000000|2021-11-23 00:40:00|47188.4|47000|47216|47027.6|47216|47027.6|47167.2|46979|0
1637628300000|2021-11-23 00:45:00|47225.9|47037.3|47262.7|47074.1|47262.7|47074.1|47215.3|47026.9|0
1637628600000|2021-11-23 00:50:00|47268.7|47080.1|47251.9|47063.3|47294.6|47105.8|47251.9|47063.3|0
1637628900000|2021-11-23 00:55:00|47254.3|47065.7|47262.5|47073.9|47267.9|47079.3|47252.2|47063.6|0
1637629200000|2021-11-23 01:00:00|47266.6|47078|47261.9|47073.3|47279.6|47090.8|47260.9|47072.3|0
1637629500000|2021-11-23 01:05:00|47253|47064.4|47302.7|47113.9|47302.7|47113.9|47253|47064.4|0
1637629800000|2021-11-23 01:10:00|47306.4|47117.6|47314.1|47125.3|47336.8|47147.8|47303.7|47114.9|0
1637630100000|2021-11-23 01:15:00|47300.9|47112.1|47302|47113.2|47316.7|47127.9|47295.7|47106.9|0
1637630400000|2021-11-23 01:20:00|47281|47092.2|47229.3|47040.7|47281|47092.2|47218.4|47030|0
1637630700000|2021-11-23 01:25:00|47238.9|47050.3|47222.5|47033.9|47241.4|47052.8|47193.4|47005|0
1637631000000|2021-11-23 01:30:00|47223.9|47035.3|47178.1|46989.7|47223.9|47035.3|47168.1|46979.9|0
1637631300000|2021-11-23 01:35:00|47171.4|46983|47119.9|46931.7|47173.8|46985.4|47100|46912|0
1637631600000|2021-11-23 01:40:00|47102.1|46914.1|47104.5|46916.5|47110.2|46922.2|47096.2|46908.2|0
1637631900000|2021-11-23 01:45:00|47101.6|46913.6|47075.4|46887.4|47101.6|46913.6|47062.4|46874.6|0
1637632200000|2021-11-23 01:50:00|47059.3|46871.5|47063|46875.2|47082.4|46894.4|47057.2|46869.4|0
1637632500000|2021-11-23 01:55:00|47071.2|46883.2|47076.7|46888.7|47079|46891|47064.1|46876.3|0
1637632800000|2021-11-23 02:00:00|47054.8|46867|47030.8|46843|47054.8|46867|47029.1|46841.3|0
1637633100000|2021-11-23 02:05:00|47037.6|46849.8|47127.8|46939.6|47127.8|46939.6|47029.8|46842|0
1637633400000|2021-11-23 02:10:00|47119.1|46931|47133.8|46945.6|47133.8|46945.6|47107.1|46919.1|0
1637633700000|2021-11-23 02:15:00|47123|46934.8|47112.1|46924.1|47129.7|46941.5|47110.8|46922.8|0
1637634000000|2021-11-23 02:20:00|47107|46919|47079.6|46891.6|47117.2|46929.2|47077.2|46889.2|0
1637634300000|2021-11-23 02:25:00|47091.1|46903.1|47129.6|46941.4|47145|46956.8|47080.1|46892.1|0
1637634600000|2021-11-23 02:30:00|47133.8|46945.6|47142.9|46954.7|47161.8|46973.6|47127.4|46939.2|0
1637634900000|2021-11-23 02:35:00|47141.6|46953.4|47171.4|46983|47182.8|46994.4|47137|46948.8|0
1637635200000|2021-11-23 02:40:00|47180|46991.6|47172.3|46983.9|47180|46991.6|47141.4|46953.2|0
1637635500000|2021-11-23 02:45:00|47181.6|46993.2|47209.8|47021.4|47212.7|47024.3|47176.7|46988.3|0
1637635800000|2021-11-23 02:50:00|47210.1|47021.7|47247.9|47059.3|47247.9|47059.3|47191.9|47003.5|0
1637636100000|2021-11-23 02:55:00|47252.4|47063.8|47287.4|47098.6|47301.1|47112.3|47252.4|47063.8|0
1637636400000|2021-11-23 03:00:00|47295.7|47106.9|47290.7|47101.9|47296.5|47107.7|47284.8|47096|0
1637636700000|2021-11-23 03:05:00|47281.6|47092.8|47285.5|47096.7|47285.5|47096.7|47242.7|47054.1|0
1637637000000|2021-11-23 03:10:00|47287.2|47098.4|47308.1|47119.3|47308.1|47119.3|47283.8|47095|0
1637637300000|2021-11-23 03:15:00|47323.8|47134.8|47266.5|47077.9|47323.8|47134.8|47266.5|47077.9|0
1637637600000|2021-11-23 03:20:00|47266.4|47077.8|47251.8|47063.2|47266.4|47077.8|47251.8|47063.2|0
1637637900000|2021-11-23 03:25:00|47255.1|47066.5|47310.6|47121.8|47310.6|47121.8|47255.1|47066.5|0
1637638200000|2021-11-23 03:30:00|47311.1|47122.3|47294.8|47106|47311.7|47122.9|47293.7|47104.9|0
1637638500000|2021-11-23 03:35:00|47284.5|47095.7|47305.1|47116.3|47305.1|47116.3|47282.9|47094.1|0
1637638800000|2021-11-23 03:40:00|47328.6|47139.6|47314|47125.2|47330.9|47141.9|47297.2|47108.4|0
1637639100000|2021-11-23 03:45:00|47301.2|47112.4|47281.5|47092.7|47309.5|47120.7|47281.5|47092.7|0
1637639400000|2021-11-23 03:50:00|47288.6|47099.8|47306.1|47117.3|47307.8|47119|47288.6|47099.8|0
1637639700000|2021-11-23 03:55:00|47303.6|47114.8|47291.9|47103.1|47303.6|47114.8|47291.9|47103.1|0
1637640000000|2021-11-23 04:00:00|47296.4|47107.6|47286.4|47097.6|47300.5|47111.7|47273.1|47084.3|0
1637640300000|2021-11-23 04:05:00|47277.9|47089.1|47310.8|47122|47310.8|47122|47277.9|47089.1|0
1637640600000|2021-11-23 04:10:00|47307.1|47118.3|47343.7|47154.7|47359.5|47170.5|47307.1|47118.3|0
1637640900000|2021-11-23 04:15:00|47352.3|47163.3|47361.8|47172.8|47361.8|47172.8|47344.8|47155.8|0
1637641200000|2021-11-23 04:20:00|47367.3|47178.3|47362.9|47173.9|47376.1|47186.9|47351.1|47162.1|0
1637641500000|2021-11-23 04:25:00|47356.1|47167.1|47341.7|47152.7|47356.1|47167.1|47341.7|47152.7|0
1637641800000|2021-11-23 04:30:00|47343.2|47154.2|47351.6|47162.6|47351.6|47162.6|47341|47152|0
1637642100000|2021-11-23 04:35:00|47341.6|47152.6|47366.2|47177.2|47367.8|47178.8|47341.6|47152.6|0
1637642400000|2021-11-23 04:40:00|47356.8|47167.8|47355.7|47166.7|47362|47173|47354.9|47165.9|0
1637642700000|2021-11-23 04:45:00|47356.8|47167.8|47348.1|47159.1|47356.8|47167.8|47344.8|47155.8|0
1637643000000|2021-11-23 04:50:00|47347.2|47158.2|47351|47162|47360.2|47171.2|47346.8|47157.8|0
1637643300000|2021-11-23 04:55:00|47355.8|47166.8|47372.1|47182.9|47378|47188.8|47355.8|47166.8|0
1637709000000|2021-11-23 23:10:00|47391|47201.8|47333.7|47144.7|47391|47201.8|47317.9|47129.1|0
1637709300000|2021-11-23 23:15:00|47318.3|47129.5|47357.5|47168.5|47358.2|47169.2|47318.3|47129.5|0
1637709600000|2021-11-23 23:20:00|47377|47187.8|47406.5|47217.3|47428.4|47239|47375|47185.8|0
1637709900000|2021-11-23 23:25:00|47410.5|47221.3|47338.5|47149.5|47410.5|47221.3|47338.5|47149.5|0
1637710200000|2021-11-23 23:30:00|47328.2|47139.2|47377.2|47188|47377.2|47188|47328.2|47139.2|0
1637710500000|2021-11-23 23:35:00|47381.6|47192.4|47400.5|47211.3|47405.3|47216.1|47381.6|47192.4|0
1637710800000|2021-11-23 23:40:00|47408.7|47219.5|47339.8|47150.8|47413.7|47224.5|47333.1|47144.1|0
1637711100000|2021-11-23 23:45:00|47335|47146|47276|47087.2|47336.9|47147.9|47266.8|47078.2|0
1637711400000|2021-11-23 23:50:00|47264|47075.4|47260.8|47072.2|47277.3|47088.5|47225.8|47037.2|0
1637711700000|2021-11-23 23:55:00|47251.6|47063|47196.6|47008.2|47251.6|47063|47175.9|46987.5|0
1637712000000|2021-11-24 00:00:00|47217.7|47029.3|47213.3|47024.9|47217.7|47029.3|47144.8|46956.6|0
1637712300000|2021-11-24 00:05:00|47201.3|47012.9|47281.3|47092.5|47296|47107.2|47201.3|47012.9|0
1637712600000|2021-11-24 00:10:00|47278.4|47089.6|47250.9|47062.3|47278.4|47089.6|47231.5|47042.9|0
1637712900000|2021-11-24 00:15:00|47233|47044.4|47189.1|47000.7|47251.6|47063|47189.1|47000.7|0
1637713200000|2021-11-24 00:20:00|47204.6|47016.2|47267.6|47079|47267.6|47079|47204.3|47015.9|0
1637713500000|2021-11-24 00:25:00|47289.8|47101|47224.7|47036.1|47292.6|47103.8|47224.7|47036.1|0
1637713800000|2021-11-24 00:30:00|47249.3|47060.7|47164.8|46976.6|47249.3|47060.7|47139.3|46951.1|0
1637714100000|2021-11-24 00:35:00|47117|46929|47075.4|46887.4|47141.4|46953.2|47074.7|46886.7|0
1637714400000|2021-11-24 00:40:00|47076.7|46888.7|47127.7|46939.5|47134|46945.8|47076.7|46888.7|0
1637714700000|2021-11-24 00:45:00|47118.6|46930.6|47148.1|46959.9|47149.8|46961.6|47103.4|46915.4|0
1637715000000|2021-11-24 00:50:00|47155.4|46967.2|47224|47035.4|47224|47035.4|47155.4|46967.2|0
1637715300000|2021-11-24 00:55:00|47243.3|47054.7|47241.3|47052.7|47246.1|47057.5|47201.1|47012.7|0
1637715600000|2021-11-24 01:00:00|47250.4|47061.8|47240.5|47051.9|47250.4|47061.8|47203.7|47015.3|0
1637715900000|2021-11-24 01:05:00|47216.3|47027.9|47217.6|47029.2|47232.5|47043.9|47206.4|47018|0
1637716200000|2021-11-24 01:10:00|47206.1|47017.7|47237.2|47048.6|47237.2|47048.6|47206.1|47017.7|0
1637716500000|2021-11-24 01:15:00|47237.6|47049|47236.6|47048|47254.3|47065.7|47232.3|47043.7|0
1637716800000|2021-11-24 01:20:00|47241.4|47052.8|47237.4|47048.8|47247.6|47059|47220.9|47032.3|0
1637717100000|2021-11-24 01:25:00|47235.7|47047.1|47249.4|47060.8|47261.1|47072.5|47230.3|47041.7|0
1637717400000|2021-11-24 01:30:00|47243.3|47054.7|47260.3|47071.7|47260.3|47071.7|47238.5|47049.9|0
1637717700000|2021-11-24 01:35:00|47253|47064.4|47281.7|47092.9|47293.1|47104.3|47253|47064.4|0
1637718000000|2021-11-24 01:40:00|47283.6|47094.8|47352.7|47163.7|47352.7|47163.7|47283.6|47094.8|0
1637718300000|2021-11-24 01:45:00|47351.6|47162.6|47362.1|47173.1|47371.9|47182.7|47340.7|47151.7|0
1637718600000|2021-11-24 01:50:00|47356|47167|47326.7|47137.7|47361.4|47172.4|47326.7|47137.7|0
1637718900000|2021-11-24 01:55:00|47321.9|47132.9|47331.6|47142.6|47345.1|47156.1|47321.9|47132.9|0
1637719200000|2021-11-24 02:00:00|47332.7|47143.7|47341|47152|47357.4|47168.4|47332.2|47143.2|0
1637719500000|2021-11-24 02:05:00|47309.4|47120.6|47325.9|47136.9|47329.9|47140.9|47309.4|47120.6|0
1637719800000|2021-11-24 02:10:00|47319.8|47130.8|47296.1|47107.3|47322.3|47133.3|47296.1|47107.3|0
1637720100000|2021-11-24 02:15:00|47260|47071.4|47299.4|47110.6|47303.9|47115.1|47260|47071.4|0
1637720400000|2021-11-24 02:20:00|47306.7|47117.9|47284.7|47095.9|47306.7|47117.9|47276.1|47087.3|0
1637720700000|2021-11-24 02:25:00|47286.7|47097.9|47236|47047.4|47286.7|47097.9|47234.9|47046.3|0
1637721000000|2021-11-24 02:30:00|47231.7|47043.1|47259.6|47071|47259.6|47071|47214.4|47026|0
1637721300000|2021-11-24 02:35:00|47269.4|47080.7|47299.6|47110.8|47309.2|47120.4|47261.7|47073.1|0
1637721600000|2021-11-24 02:40:00|47308.9|47120.1|47331.9|47142.9|47331.9|47142.9|47306.7|47117.9|0
1637721900000|2021-11-24 02:45:00|47335.5|47146.5|47344.4|47155.4|47352.7|47163.7|47313.1|47124.3|0
1637722200000|2021-11-24 02:50:00|47348.7|47159.7|47377.7|47188.5|47379.8|47190.6|47348.7|47159.7|0
1637722500000|2021-11-24 02:55:00|47379.6|47190.4|47353.6|47164.6|47379.6|47190.4|47346.5|47157.5|0
1637722800000|2021-11-24 03:00:00|47353.5|47164.5|47295|47106.2|47376.2|47187|47295|47106.2|0
1637723100000|2021-11-24 03:05:00|47261.2|47072.6|47332.3|47143.3|47332.3|47143.3|47258.9|47070.3|0
1637723400000|2021-11-24 03:10:00|47340.5|47151.5|47392.3|47203.1|47392.3|47203.1|47340.5|47151.5|0
1637723700000|2021-11-24 03:15:00|47391.3|47202.1|47383.3|47194.1|47400.7|47211.5|47381.7|47192.5|0
1637724000000|2021-11-24 03:20:00|47385.1|47195.9|47396.4|47207.2|47404.3|47215.1|47385.1|47195.9|0
1637724300000|2021-11-24 03:25:00|47394.1|47204.9|47396.4|47207.2|47409|47219.8|47394.1|47204.9|0
1637724600000|2021-11-24 03:30:00|47396|47206.8|47411.7|47222.5|47412.4|47223.2|47394.2|47205|0
1637724900000|2021-11-24 03:35:00|47399|47209.8|47418.4|47229.2|47419.7|47230.4|47399|47209.8|0
1637725200000|2021-11-24 03:40:00|47415.8|47226.6|47416.1|47226.9|47440.9|47251.5|47415.8|47226.6|0
1637725500000|2021-11-24 03:45:00|47413.6|47224.4|47402.1|47212.9|47423.3|47233.9|47402.1|47212.9|0
1637725800000|2021-11-24 03:50:00|47395.2|47206|47399.4|47210.2|47399.4|47210.2|47385.5|47196.3|0
1637726100000|2021-11-24 03:55:00|47403.8|47214.6|47375.3|47186.1|47404.4|47215.2|47370.7|47181.5|0
1637726400000|2021-11-24 04:00:00|47390.8|47201.6|47430.4|47241|47430.4|47241|47390.8|47201.6|0
1637726700000|2021-11-24 04:05:00|47427.3|47237.9|47427.5|47238.1|47427.5|47238.1|47417.3|47228.1|0
1637727000000|2021-11-24 04:10:00|47416.4|47227.2|47397.3|47208.1|47416.4|47227.2|47397.3|47208.1|0
1637727300000|2021-11-24 04:15:00|47397.8|47208.6|47415.6|47226.4|47416.9|47227.7|47392.8|47203.6|0
1637727600000|2021-11-24 04:20:00|47404.3|47215.1|47420.5|47231.1|47427.4|47238|47395.2|47206|0
1637727900000|2021-11-24 04:25:00|47420|47230.6|47420.4|47231|47420.4|47231|47404.6|47215.4|0
1637728200000|2021-11-24 04:30:00|47421.2|47231.8|47417.2|47228|47433.1|47243.7|47413.7|47224.5|0
1637728500000|2021-11-24 04:35:00|47416.5|47227.3|47412.9|47223.7|47421|47231.6|47405.2|47216|0
1637728800000|2021-11-24 04:40:00|47420.6|47231.2|47409.4|47220.2|47420.6|47231.2|47405.5|47216.3|0
1637729100000|2021-11-24 04:45:00|47404.5|47215.3|47380.2|47191|47404.5|47215.3|47380.2|47191|0
1637729400000|2021-11-24 04:50:00|47378.2|47189|47385.9|47196.7|47416|47226.8|47378.2|47189|0
1637729700000|2021-11-24 04:55:00|47392|47202.8|47389.4|47200.2|47399.6|47210.4|47388.3|47199.1|0
1637795400000|2021-11-24 23:10:00|47518.6|47329|47440.6|47251.2|47552.9|47363.1|47440.6|47251.2|0
1637795700000|2021-11-24 23:15:00|47444.3|47254.9|47419.4|47230.2|47450.4|47261|47364.8|47175.8|0
1637796000000|2021-11-24 23:20:00|47422.9|47233.5|47403.6|47214.4|47532.9|47343.1|47403.6|47214.4|0
1637796300000|2021-11-24 23:25:00|47432.5|47243.1|47387.9|47198.7|47448.9|47259.5|47387.9|47198.7|0
1637796600000|2021-11-24 23:30:00|47393.1|47203.9|47410.2|47221|47410.2|47221|47349|47160|0
1637796900000|2021-11-24 23:35:00|47363.2|47174.2|47299.1|47110.3|47372.8|47183.6|47299.1|47110.3|0
1637797200000|2021-11-24 23:40:00|47308.6|47119.8|47316.8|47128|47330.3|47141.3|47305.5|47116.7|0
1637797500000|2021-11-24 23:45:00|47315.7|47126.9|47293.1|47104.3|47324|47135|47278.1|47089.3|0
1637797800000|2021-11-24 23:50:00|47309.6|47120.8|47304.3|47115.5|47335|47146|47294.3|47105.5|0
1637798100000|2021-11-24 23:55:00|47311.8|47123|47262.9|47074.3|47311.8|47123|47262.9|47074.3|0
1637798400000|2021-11-25 00:00:00|47266.5|47077.9|47234.3|47045.7|47266.5|47077.9|47227.4|47038.8|0
1637798700000|2021-11-25 00:05:00|47230.1|47041.5|47114.9|46926.9|47230.1|47041.5|47114.9|46926.9|0
1637799000000|2021-11-25 00:10:00|47097.3|46909.3|47098.1|46910.1|47101.1|46913.1|47040.9|46853.1|0
1637799300000|2021-11-25 00:15:00|47105.1|46917.1|47123.3|46935.1|47136.7|46948.5|47105.1|46917.1|0
1637799600000|2021-11-25 00:20:00|47106.7|46918.7|47142.9|46954.7|47148.4|46960.2|47101.9|46913.9|0
1637799900000|2021-11-25 00:25:00|47138.3|46950.1|47140.1|46951.9|47145.5|46957.3|47117|46929|0
1637800200000|2021-11-25 00:30:00|47136.1|46947.9|47197.6|47009.2|47213.5|47025.1|47136.1|46947.9|0
1637800500000|2021-11-25 00:35:00|47214.6|47026.2|47119.1|46931|47214.6|47026.2|47119.1|46931|0
1637800800000|2021-11-25 00:40:00|47125.7|46937.5|47086.1|46898.1|47125.7|46937.5|47086.1|46898.1|0
1637801100000|2021-11-25 00:45:00|47089.8|46901.8|47106.6|46918.6|47117.6|46929.6|47077.6|46889.6|0
1637801400000|2021-11-25 00:50:00|47108.8|46920.8|47160.6|46972.4|47160.6|46972.4|47107.8|46919.8|0
1637801700000|2021-11-25 00:55:00|47175.2|46986.8|47213.1|47024.7|47213.1|47024.7|47175.2|46986.8|0
1637802000000|2021-11-25 01:00:00|47228.9|47040.3|47291.9|47103.1|47291.9|47103.1|47228.9|47040.3|0
1637802300000|2021-11-25 01:05:00|47274.7|47085.9|47215.9|47027.5|47288.4|47099.6|47207.4|47019|0
1637802600000|2021-11-25 01:10:00|47212.7|47024.3|47204.6|47016.2|47249.3|47060.7|47204.6|47016.2|0
1637802900000|2021-11-25 01:15:00|47194.8|47006.4|47180.6|46992.2|47200.5|47012.1|47180.6|46992.2|0
1637803200000|2021-11-25 01:20:00|47194.8|47006.4|47176.9|46988.5|47215.6|47027.2|47176.9|46988.5|0
1637803500000|2021-11-25 01:25:00|47180.1|46991.7|47185.1|46996.7|47185.1|46996.7|47167.8|46979.6|0
1637803800000|2021-11-25 01:30:00|47181.2|46992.8|47160.9|46972.7|47193.3|47004.9|47160.9|46972.7|0
1637804100000|2021-11-25 01:35:00|47172.5|46984.1|47178.4|46990|47181.6|46993.2|47160.5|46972.3|0
1637804400000|2021-11-25 01:40:00|47165.1|46976.9|47143.4|46955.2|47180.4|46992|47143.4|46955.2|0
1637804700000|2021-11-25 01:45:00|47146.7|46958.5|47104.5|46916.5|47147.3|46959.1|47104.5|46916.5|0
1637805000000|2021-11-25 01:50:00|47110.9|46922.9|47145.5|46957.3|47161|46972.8|47110.9|46922.9|0
1637805300000|2021-11-25 01:55:00|47155.3|46967.1|47159.3|46971.1|47159.3|46971.1|47125.9|46937.7|0
1637805600000|2021-11-25 02:00:00|47163.5|46975.3|47152.3|46964.1|47169.2|46980.9|47139.3|46951.1|0
1637805900000|2021-11-25 02:05:00|47148.2|46960|47145.4|46957.2|47148.2|46960|47131.3|46943.1|0
1637806200000|2021-11-25 02:10:00|47144.9|46956.7|47217.7|47029.3|47217.7|47029.3|47144.9|46956.7|0
1637806500000|2021-11-25 02:15:00|47222.5|47033.9|47197.6|47009.2|47225.1|47036.5|47180.3|46991.9|0
1637806800000|2021-11-25 02:20:00|47199.7|47011.3|47179.9|46991.5|47204.7|47016.3|47154.7|46966.5|0
1637807100000|2021-11-25 02:25:00|47192.3|47003.9|47195.3|47006.9|47202.2|47013.8|47192.3|47003.9|0
1637807400000|2021-11-25 02:30:00|47198.5|47010.1|47229.7|47041.1|47240.4|47051.8|47189.9|47001.5|0
1637807700000|2021-11-25 02:35:00|47221.9|47033.3|47245.2|47056.6|47252.5|47063.9|47218.1|47029.7|0
1637808000000|2021-11-25 02:40:00|47243.8|47055.2|47276.3|47087.5|47276.3|47087.5|47243.8|47055.2|0
1637808300000|2021-11-25 02:45:00|47290|47101.2|47273.1|47084.3|47309.4|47120.6|47271.6|47082.8|0
1637808600000|2021-11-25 02:50:00|47305.3|47116.5|47317.9|47129.1|47338|47149|47291.6|47102.8|0
1637808900000|2021-11-25 02:55:00|47329.3|47140.3|47346|47157|47346|47157|47329.3|47140.3|0
1637809200000|2021-11-25 03:00:00|47354.8|47165.8|47362.3|47173.3|47362.3|47173.3|47339.3|47150.3|0
1637809500000|2021-11-25 03:05:00|47371.1|47181.9|47387.6|47198.4|47404.9|47215.7|47370.2|47181|0
1637809800000|2021-11-25 03:10:00|47376.4|47187.2|47381.9|47192.7|47382.3|47193.1|47363.6|47174.6|0
1637810100000|2021-11-25 03:15:00|47395.4|47206.2|47385.7|47196.5|47395.4|47206.2|47375.1|47185.9|0
1637810400000|2021-11-25 03:20:00|47392.8|47203.6|47375.3|47186.1|47394.1|47204.9|47371.3|47182.1|0
1637810700000|2021-11-25 03:25:00|47377.7|47188.5|47355.6|47166.6|47377.7|47188.5|47341.7|47152.7|0
1637811000000|2021-11-25 03:30:00|47359.1|47170.1|47397.4|47208.2|47397.4|47208.2|47359.1|47170.1|0
1637811300000|2021-11-25 03:35:00|47403.9|47214.7|47376.6|47187.4|47406.9|47217.7|47371.9|47182.7|0
1637811600000|2021-11-25 03:40:00|47373|47183.8|47445.6|47256.2|47445.6|47256.2|47373|47183.8|0
1637811900000|2021-11-25 03:45:00|47452.8|47263.4|47464.7|47275.3|47468.6|47279.2|47443.6|47254.2|0
1637812200000|2021-11-25 03:50:00|47476.9|47287.3|47467.5|47278.1|47476.9|47287.3|47450.7|47261.3|0
1637812500000|2021-11-25 03:55:00|47474.5|47284.9|47452.3|47262.9|47474.5|47284.9|47440.1|47250.7|0
1637812800000|2021-11-25 04:00:00|47419.4|47230.2|47416.4|47227.2|47434.9|47245.5|47403.9|47214.7|0
1637813100000|2021-11-25 04:05:00|47423.2|47233.8|47421.4|47232|47423.2|47233.8|47404|47214.8|0
1637813400000|2021-11-25 04:10:00|47414.4|47225.2|47412.5|47223.3|47430.4|47241|47409.8|47220.6|0
1637813700000|2021-11-25 04:15:00|47409.2|47220|47419.7|47230.4|47421|47231.6|47409.2|47220|0
1637814000000|2021-11-25 04:20:00|47420.1|47230.7|47432.9|47243.5|47439.6|47250.2|47420.1|47230.7|0
1637814300000|2021-11-25 04:25:00|47438.5|47249.1|47414|47224.8|47440.2|47250.8|47413.5|47224.3|0
1637814600000|2021-11-25 04:30:00|47419.4|47230.2|47399.4|47210.2|47423.5|47234.1|47397.5|47208.3|0
1637814900000|2021-11-25 04:35:00|47400.6|47211.4|47403|47213.8|47407.7|47218.5|47383.1|47193.9|0
1637815200000|2021-11-25 04:40:00|47402.1|47212.9|47417.5|47228.3|47417.5|47228.3|47383.5|47194.3|0
1637815500000|2021-11-25 04:45:00|47396.6|47207.4|47455.9|47266.5|47455.9|47266.5|47396.6|47207.4|0
1637815800000|2021-11-25 04:50:00|47458|47268.6|47469.6|47280.2|47488|47298.4|47458|47268.6|0
1637816100000|2021-11-25 04:55:00|47439.6|47250.2|47474.7|47285.1|47500.7|47311.1|47429|47239.6|0
1637881800000|2021-11-25 23:10:00|47390.5|47201.3|47322.7|47133.7|47390.5|47201.3|47291|47102.2|0
1637882100000|2021-11-25 23:15:00|47319|47130.2|47218.2|47029.8|47319|47130.2|47202.6|47014.2|0
1637882400000|2021-11-25 23:20:00|47217|47028.6|47265.1|47076.5|47265.1|47076.5|47196.3|47007.9|0
1637882700000|2021-11-25 23:25:00|47257.5|47068.9|47202.3|47013.9|47257.5|47068.9|47192.9|47004.5|0
1637883000000|2021-11-25 23:30:00|47209.9|47021.5|47179|46990.6|47209.9|47021.5|47179|46990.6|0
1637883300000|2021-11-25 23:35:00|47195.1|47006.7|47201.2|47012.8|47236|47047.4|47188.7|47000.3|0
1637883600000|2021-11-25 23:40:00|47204.4|47016|47186.2|46997.8|47204.4|47016|47173.1|46984.7|0
1637883900000|2021-11-25 23:45:00|47182.8|46994.4|47156.4|46968.2|47188.7|47000.3|47156.4|46968.2|0
1637884200000|2021-11-25 23:50:00|47154.8|46966.6|47081|46893|47154.8|46966.6|47081|46893|0
1637884500000|2021-11-25 23:55:00|47092.4|46904.4|47070.1|46882.1|47130.2|46942|47070.1|46882.1|0
1637884800000|2021-11-26 00:00:00|47074|46886|47100.8|46912.8|47127.7|46939.5|47074|46886|0
1637885100000|2021-11-26 00:05:00|47144.1|46955.9|47203.1|47014.7|47225.6|47037|47132.5|46944.3|0
1637885400000|2021-11-26 00:10:00|47200.6|47012.2|47201.7|47013.3|47212.2|47023.8|47164.5|46976.3|0
1637885700000|2021-11-26 00:15:00|47198.1|47009.7|47198.6|47010.2|47246.3|47057.7|47189.9|47001.5|0
1637886000000|2021-11-26 00:20:00|47199.6|47011.2|47202.5|47014.1|47215.3|47026.9|47194.9|47006.5|0
1637886300000|2021-11-26 00:25:00|47220.3|47031.7|47257.4|47068.8|47257.4|47068.8|47220.3|47031.7|0
1637886600000|2021-11-26 00:30:00|47263.1|47074.5|47285.5|47096.7|47320.3|47131.3|47244.6|47056|0
1637886900000|2021-11-26 00:35:00|47277.8|47089|47250.8|47062.2|47283.4|47094.6|47250.8|47062.2|0
1637887200000|2021-11-26 00:40:00|47246.9|47058.3|47286|47097.2|47286|47097.2|47235.4|47046.8|0
1637887500000|2021-11-26 00:45:00|47293.6|47104.8|47303.1|47114.3|47323.4|47134.4|47270|47081.2|0
1637887800000|2021-11-26 00:50:00|47300.7|47111.9|47238.8|47050.2|47300.7|47111.9|47238.8|47050.2|0
1637888100000|2021-11-26 00:55:00|47226.7|47038.1|47268.7|47080.1|47271.2|47082.4|47220.4|47031.8|0
1637888400000|2021-11-26 01:00:00|47267.5|47078.9|47246.3|47057.7|47315.4|47126.6|47246.3|47057.7|0
1637888700000|2021-11-26 01:05:00|47249.8|47061.2|47154.4|46966.2|47249.8|47061.2|47154.4|46966.2|0
1637889000000|2021-11-26 01:10:00|47163.8|46975.6|47130.7|46942.5|47163.8|46975.6|47130.7|46942.5|0
1637889300000|2021-11-26 01:15:00|47150.1|46961.9|47162.9|46974.7|47162.9|46974.7|47124.7|46936.5|0
1637889600000|2021-11-26 01:20:00|47162.4|46974.2|47137.4|46949.2|47162.4|46974.2|47137.4|46949.2|0
1637889900000|2021-11-26 01:25:00|47137.8|46949.6|47144.6|46956.4|47152.3|46964.1|47124.9|46936.7|0
1637890200000|2021-11-26 01:30:00|47137.3|46949.1|47088.9|46900.9|47137.3|46949.1|47080.7|46892.7|0
1637890500000|2021-11-26 01:35:00|47094|46906|47033.2|46845.4|47094|46906|47033.2|46845.4|0
1637890800000|2021-11-26 01:40:00|46994.6|46807|46889.2|46702|46994.6|46807|46889.2|46702|0
1637891100000|2021-11-26 01:45:00|46899.3|46712.1|46962.9|46775.5|46962.9|46775.5|46899.3|46712.1|0
1637891400000|2021-11-26 01:50:00|46973|46785.4|46972.1|46784.5|46978.8|46791.2|46952.6|46765.2|0
1637891700000|2021-11-26 01:55:00|46970.1|46782.5|47037.1|46849.3|47037.1|46849.3|46970.1|46782.5|0
1637892000000|2021-11-26 02:00:00|47039.3|46851.5|46987.6|46800|47041.5|46853.7|46987.6|46800|0
1637892300000|2021-11-26 02:05:00|46970.6|46783|47013.1|46825.5|47013.1|46825.5|46936.8|46749.4|0
1637892600000|2021-11-26 02:10:00|47025.5|46837.7|47005.7|46818.1|47027.4|46839.6|46989.9|46802.3|0
1637892900000|2021-11-26 02:15:00|47010.3|46822.7|47009.6|46822|47010.3|46822.7|46983.2|46795.6|0
1637893200000|2021-11-26 02:20:00|47002.4|46814.8|46976|46788.4|47002.4|46814.8|46953.4|46766|0
1637893500000|2021-11-26 02:25:00|46953.7|46766.3|46942.6|46755.2|46960.5|46773.1|46936.3|46748.9|0
1637893800000|2021-11-26 02:30:00|46947|46759.6|47022.7|46834.9|47022.7|46834.9|46933.3|46745.9|0
1637894100000|2021-11-26 02:35:00|47026.5|46838.7|47030.7|46842.9|47040.2|46852.4|47014.9|46827.3|0
1637894400000|2021-11-26 02:40:00|47017|46829.4|47037.2|46849.4|47037.2|46849.4|46984|46796.4|0
1637894700000|2021-11-26 02:45:00|47023.3|46835.5|46987.4|46799.8|47033.3|46845.5|46982.6|46795|0
1637895000000|2021-11-26 02:50:00|46984.7|46797.1|46976.9|46789.3|47010.1|46822.5|46976.9|46789.3|0
1637895300000|2021-11-26 02:55:00|46975.9|46788.3|46954.4|46767|46975.9|46788.3|46942.3|46754.9|0
1637895600000|2021-11-26 03:00:00|46963.3|46775.9|46986.4|46798.8|46986.4|46798.8|46962.8|46775.4|0
1637895900000|2021-11-26 03:05:00|46981.3|46793.7|47009.5|46821.9|47009.5|46821.9|46962.8|46775.4|0
1637896200000|2021-11-26 03:10:00|47014.5|46826.9|47032.4|46844.6|47038|46850.2|47006.1|46818.5|0
1637896500000|2021-11-26 03:15:00|47027.6|46839.8|47029.2|46841.4|47034.3|46846.5|47009.3|46821.7|0
1637896800000|2021-11-26 03:20:00|47031.2|46843.4|46994.6|46807|47031.2|46843.4|46992.4|46804.8|0
1637897100000|2021-11-26 03:25:00|46974.9|46787.3|46968.1|46780.7|46982.5|46794.9|46960.9|46773.5|0
1637897400000|2021-11-26 03:30:00|46956.9|46769.5|46937.3|46749.9|46956.9|46769.5|46936.5|46749.1|0
1637897700000|2021-11-26 03:35:00|46939.4|46752|46846.2|46659.2|46939.4|46752|46846.2|46659.2|0
1637898000000|2021-11-26 03:40:00|46820.6|46633.6|46788.3|46601.5|46820.6|46633.6|46771.4|46584.6|0
1637898300000|2021-11-26 03:45:00|46787|46600.2|46729.9|46543.3|46787|46600.2|46729.9|46543.3|0
1637898600000|2021-11-26 03:50:00|46747.9|46561.3|46781.8|46595|46784.2|46597.4|46747.9|46561.3|0
1637898900000|2021-11-26 03:55:00|46761|46574.4|46718.8|46532.2|46761|46574.4|46708.7|46522.3|0
1637899200000|2021-11-26 04:00:00|46713.1|46526.7|46703.2|46516.8|46715.1|46528.7|46676.4|46490|0
1637899500000|2021-11-26 04:05:00|46701.4|46515|46681.1|46494.7|46712|46525.6|46650.1|46463.9|0
1637899800000|2021-11-26 04:10:00|46682.3|46495.9|46750.3|46563.7|46750.3|46563.7|46682.3|46495.9|0
1637900100000|2021-11-26 04:15:00|46754.6|46568|46775.7|46588.9|46775.7|46588.9|46747.8|46561.2|0
1637900400000|2021-11-26 04:20:00|46777.8|46591|46831.8|46644.8|46836.6|46649.6|46753.8|46567.2|0
1637900700000|2021-11-26 04:25:00|46846.9|46659.9|46826.7|46639.7|46846.9|46659.9|46818.8|46631.8|0
1637901000000|2021-11-26 04:30:00|46825|46638|46841.4|46654.4|46841.4|46654.4|46788.3|46601.5|0
1637901300000|2021-11-26 04:35:00|46823.9|46636.9|46802.3|46615.5|46823.9|46636.9|46766.3|46579.7|0
1637901600000|2021-11-26 04:40:00|46784.3|46597.5|46778.5|46591.7|46821.9|46634.9|46778.5|46591.7|0
1637901900000|2021-11-26 04:45:00|46773.1|46586.3|46744.2|46557.6|46773.1|46586.3|46728.9|46542.3|0
1637902200000|2021-11-26 04:50:00|46753.7|46567.1|46706.4|46520|46753.7|46567.1|46706.4|46520|0
1637902500000|2021-11-26 04:55:00|46713.2|46526.8|46738.6|46552|46742.2|46555.6|46713.2|46526.8|0
1638141000000|2021-11-28 23:10:00|46820.6|46633.6|46886.4|46699.2|46886.4|46699.2|46802.3|46615.5|0
1638141300000|2021-11-28 23:15:00|46866.3|46679.3|46723|46536.4|46883|46695.8|46723|46536.4|0
1638141600000|2021-11-28 23:20:00|46686.3|46499.9|46838.2|46651.2|46838.2|46651.2|46669.7|46483.3|0
1638141900000|2021-11-28 23:25:00|46857.3|46670.3|46762.7|46576.1|46857.3|46670.3|46762.7|46576.1|0
1638142200000|2021-11-28 23:30:00|46820.5|46633.5|46786.2|46599.4|46886.4|46699.2|46726.2|46539.6|0
1638142500000|2021-11-28 23:35:00|46789.2|46602.4|46772.5|46585.7|46835.7|46648.7|46748.7|46562.1|0
1638142800000|2021-11-28 23:40:00|46751.1|46564.5|46655.9|46469.7|46751.1|46564.5|46640|46453.8|0
1638143100000|2021-11-28 23:45:00|46641.7|46455.5|46662.3|46476.1|46685.1|46498.7|46634.3|46448.1|0
1638143400000|2021-11-28 23:50:00|46645.1|46458.9|46619.5|46433.3|46722.9|46536.3|46619.5|46433.3|0
1638143700000|2021-11-28 23:55:00|46594.9|46408.9|46661.5|46475.3|46661.5|46475.3|46561.5|46375.7|0
1638144000000|2021-11-29 00:00:00|46680.5|46494.1|46819.3|46632.3|46819.3|46632.3|46680.5|46494.1|0
1638144300000|2021-11-29 00:05:00|46762.7|46576.1|46703.2|46516.8|46778.1|46591.3|46681.6|46495.2|0
1638144600000|2021-11-29 00:10:00|46700|46513.6|46707.2|46520.8|46750.9|46564.3|46671.2|46484.8|0
1638144900000|2021-11-29 00:15:00|46724.8|46538.2|46834.8|46647.8|46834.8|46647.8|46724.8|46538.2|0
1638145200000|2021-11-29 00:20:00|46816|46629.2|46865.9|46678.9|46865.9|46678.9|46772.8|46586|0
1638145500000|2021-11-29 00:25:00|46837.6|46650.6|46785|46598.2|46837.6|46650.6|46753.6|46567|0
1638145800000|2021-11-29 00:30:00|46752.4|46565.8|46853|46666|46857|46670|46723.1|46536.5|0
1638146100000|2021-11-29 00:35:00|46841.6|46654.6|46812|46625.2|46869.4|46682.2|46784.2|46597.4|0
1638146400000|2021-11-29 00:40:00|46812.9|46626.1|46717.7|46531.3|46825.2|46638.2|46717.7|46531.3|0
1638146700000|2021-11-29 00:45:00|46689.5|46503.1|46714.3|46527.9|46717.4|46531|46667.4|46481.2|0
1638147000000|2021-11-29 00:50:00|46704.7|46518.3|46823.3|46636.3|46823.3|46636.3|46704.7|46518.3|0
1638147300000|2021-11-29 00:55:00|46828.9|46641.9|46801.8|46615|46828.9|46641.9|46784.2|46597.4|0
1638147600000|2021-11-29 01:00:00|46783.3|46596.5|46817.5|46630.7|46837.8|46650.8|46764.4|46577.8|0
1638147900000|2021-11-29 01:05:00|46837.2|46650.2|46803.6|46616.8|46845.1|46658.1|46803.6|46616.8|0
1638148200000|2021-11-29 01:10:00|46795.4|46608.6|46811.5|46624.7|46811.5|46624.7|46766.4|46579.8|0
1638148500000|2021-11-29 01:15:00|46780.4|46593.6|46763|46576.4|46816.6|46629.8|46758.6|46572|0
1638148800000|2021-11-29 01:20:00|46765.9|46579.3|46766|46579.4|46766|46579.4|46704.4|46518|0
1638149100000|2021-11-29 01:25:00|46765|46578.4|46818.3|46631.5|46826.4|46639.4|46761.8|46575.2|0
1638149400000|2021-11-29 01:30:00|46824|46637|46891.2|46704|46891.2|46704|46783.8|46597|0
1638149700000|2021-11-29 01:35:00|46898.1|46710.9|46885.3|46698.1|46905.3|46718.1|46869.4|46682.2|0
1638150000000|2021-11-29 01:40:00|46867.2|46680.2|46846.6|46659.6|46879.3|46692.1|46834.2|46647.2|0
1638150300000|2021-11-29 01:45:00|46856|46669|46823.9|46636.9|46856|46669|46818.9|46631.9|0
1638150600000|2021-11-29 01:50:00|46824.3|46637.3|46810.7|46623.9|46838.1|46651.1|46796.2|46609.4|0
1638150900000|2021-11-29 01:55:00|46806.5|46619.7|46818.2|46631.4|46818.2|46631.4|46795.6|46608.8|0
1638151200000|2021-11-29 02:00:00|46800.2|46613.4|46780.1|46593.3|46804.2|46617.4|46774|46587.2|0
1638151500000|2021-11-29 02:05:00|46775|46588.2|46758.1|46571.5|46775|46588.2|46755.8|46569.2|0
1638151800000|2021-11-29 02:10:00|46754.1|46567.5|46721.6|46535|46754.1|46567.5|46721.1|46534.5|0
1638152100000|2021-11-29 02:15:00|46725.9|46539.3|46683|46496.6|46725.9|46539.3|46664.2|46478|0
1638152400000|2021-11-29 02:20:00|46663.3|46477.1|46618.2|46432|46671|46484.6|46618.2|46432|0
1638152700000|2021-11-29 02:25:00|46611.4|46425.4|46562.4|46376.6|46614.4|46428.4|46559.1|46373.3|0
1638153000000|2021-11-29 02:30:00|46515.7|46330.1|46681|46494.6|46681|46494.6|46515.7|46330.1|0
1638153300000|2021-11-29 02:35:00|46655.6|46469.4|46625.5|46439.3|46664.9|46478.7|46619.7|46433.5|0
1638153600000|2021-11-29 02:40:00|46627.5|46441.3|46657|46470.8|46657|46470.8|46602.4|46416.4|0
1638153900000|2021-11-29 02:45:00|46655.2|46469|46666.9|46480.7|46666.9|46480.7|46622.7|46436.5|0
1638154200000|2021-11-29 02:50:00|46649.2|46463|46619.7|46433.5|46649.2|46463|46592.3|46406.3|0
1638154500000|2021-11-29 02:55:00|46605|46419|46608.8|46422.8|46609.9|46423.9|46581.6|46395.6|0
1638154800000|2021-11-29 03:00:00|46605.3|46419.3|46592.7|46406.7|46609.4|46423.4|46592.7|46406.7|0
1638155100000|2021-11-29 03:05:00|46591.1|46405.1|46558.4|46372.6|46600.6|46414.6|46548.2|46362.4|0
1638155400000|2021-11-29 03:10:00|46549.4|46363.6|46585.2|46399.2|46585.2|46399.2|46543.6|46357.8|0
1638155700000|2021-11-29 03:15:00|46589.8|46403.8|46585.9|46399.9|46598.8|46412.8|46585.8|46399.8|0
1638156000000|2021-11-29 03:20:00|46571.5|46385.5|46561.5|46375.7|46588|46402|46561.5|46375.7|0
1638156300000|2021-11-29 03:25:00|46569.3|46383.3|46578.1|46392.1|46584.4|46398.4|46563.6|46377.8|0
1638156600000|2021-11-29 03:30:00|46581.3|46395.3|46535.5|46349.7|46582.4|46396.4|46531.3|46345.5|0
1638156900000|2021-11-29 03:35:00|46546.3|46360.5|46559.4|46373.6|46572.2|46386.2|46546.3|46360.5|0
1638157200000|2021-11-29 03:40:00|46564.8|46379|46588.6|46402.6|46606.3|46420.3|46564.8|46379|0
1638157500000|2021-11-29 03:45:00|46581.5|46395.5|46546.6|46360.8|46581.5|46395.5|46546.6|46360.8|0
1638157800000|2021-11-29 03:50:00|46543.5|46357.7|46548.7|46362.9|46569.9|46383.9|46536.9|46351.1|0
1638158100000|2021-11-29 03:55:00|46547.1|46361.3|46510.4|46324.8|46547.1|46361.3|46510.4|46324.8|0
1638158400000|2021-11-29 04:00:00|46500.9|46315.3|46504.6|46319|46530.5|46344.7|46500.9|46315.3|0
1638158700000|2021-11-29 04:05:00|46495.9|46310.3|46447.5|46262.1|46500.6|46315|46447.5|46262.1|0
1638159000000|2021-11-29 04:10:00|46451.5|46266.1|46454.8|46269.4|46465.2|46279.8|46433.6|46248.2|0
1638159300000|2021-11-29 04:15:00|46454.4|46269|46444.7|46259.3|46479.5|46293.9|46444.7|46259.3|0
1638159600000|2021-11-29 04:20:00|46429.2|46243.8|46472.8|46287.2|46487.5|46301.9|46429.2|46243.8|0
1638159900000|2021-11-29 04:25:00|46473.9|46288.3|46472.8|46287.2|46480.5|46294.9|46463.8|46278.4|0
1638160200000|2021-11-29 04:30:00|46468.3|46282.7|46488.6|46303|46488.6|46303|46450.4|46265|0
1638160500000|2021-11-29 04:35:00|46475.5|46289.9|46473.2|46287.6|46492.3|46306.7|46473.2|46287.6|0
1638160800000|2021-11-29 04:40:00|46472.1|46286.5|46476.8|46291.2|46483.3|46297.7|46462.7|46277.3|0
1638161100000|2021-11-29 04:45:00|46471.7|46286.1|46483.2|46297.6|46487.3|46301.7|46471.7|46286.1|0
1638161400000|2021-11-29 04:50:00|46475.2|46289.6|46450.2|46264.8|46476.4|46290.8|46450.2|46264.8|0
1638161700000|2021-11-29 04:55:00|46440.8|46255.4|46449.4|46264|46449.8|46264.4|46440.3|46254.9|0
1638227400000|2021-11-29 23:10:00|46518.2|46332.4|46559.8|46374|46559.8|46374|46478.8|46293.2|0
1638227700000|2021-11-29 23:15:00|46518.9|46333.1|46728.8|46542.2|46733.9|46547.3|46518.9|46333.1|0
1638228000000|2021-11-29 23:20:00|46762.9|46576.3|46763.9|46577.3|46791.3|46604.5|46762.9|46576.3|0
1638228300000|2021-11-29 23:25:00|46773.1|46586.3|46753.9|46567.3|46817.8|46631|46745.1|46558.5|0
1638228600000|2021-11-29 23:30:00|46746.8|46560.2|46673.7|46487.3|46746.8|46560.2|46673.7|46487.3|0
1638228900000|2021-11-29 23:35:00|46657.9|46471.7|46679.5|46493.1|46685.2|46498.8|46601.6|46415.6|0
1638229200000|2021-11-29 23:40:00|46684.9|46498.5|46781.4|46594.6|46781.9|46595.1|46684.9|46498.5|0
1638229500000|2021-11-29 23:45:00|46804.9|46618.1|46799.3|46612.5|46818.7|46631.7|46793.7|46606.9|0
1638229800000|2021-11-29 23:50:00|46799.5|46612.7|46821.7|46634.7|46821.9|46634.9|46799.5|46612.7|0
1638230100000|2021-11-29 23:55:00|46803.9|46617.1|46772.2|46585.4|46832.9|46645.9|46772.2|46585.4|0
1638230400000|2021-11-30 00:00:00|46776.1|46589.3|46814.4|46627.6|46822.2|46635.2|46776.1|46589.3|0
1638230700000|2021-11-30 00:05:00|46808.9|46622.1|46832|46645|46874.4|46687.2|46806.8|46620|0
1638231000000|2021-11-30 00:10:00|46816.7|46629.9|46748.5|46561.9|46833|46646|46740.4|46553.8|0
1638231300000|2021-11-30 00:15:00|46721.7|46535.1|46694.1|46507.7|46721.7|46535.1|46676|46489.6|0
1638231600000|2021-11-30 00:20:00|46691.4|46505|46792.6|46605.8|46793|46606.2|46691.4|46505|0
1638231900000|2021-11-30 00:25:00|46775.3|46588.5|46848.8|46661.8|46848.8|46661.8|46775.3|46588.5|0
1638232200000|2021-11-30 00:30:00|46850.6|46663.6|46831.7|46644.7|46888.6|46701.4|46825.9|46638.9|0
1638232500000|2021-11-30 00:35:00|46842.3|46655.3|46817.8|46631|46853.4|46666.4|46797.5|46610.7|0
1638232800000|2021-11-30 00:40:00|46814.8|46628|46759.2|46572.6|46814.8|46628|46750.5|46563.9|0
1638233100000|2021-11-30 00:45:00|46748.5|46561.9|46798|46611.2|46807.5|46620.7|46740.5|46553.9|0
1638233400000|2021-11-30 00:50:00|46811.5|46624.7|46824.5|46637.5|46863.4|46676.4|46811.5|46624.7|0
1638233700000|2021-11-30 00:55:00|46826.7|46639.7|46785.5|46598.7|46829.7|46642.7|46785.5|46598.7|0
1638234000000|2021-11-30 01:00:00|46777.7|46590.9|46775.8|46589|46779.4|46592.6|46746.2|46559.6|0
1638234300000|2021-11-30 01:05:00|46772.7|46585.9|46777.8|46591|46777.8|46591|46749.9|46563.3|0
1638234600000|2021-11-30 01:10:00|46788.8|46602|46912.7|46725.5|46912.7|46725.5|46788.8|46602|0
1638234900000|2021-11-30 01:15:00|46909.9|46722.7|46892.9|46705.7|46915.7|46728.5|46889.2|46702|0
1638235200000|2021-11-30 01:20:00|46849.8|46662.8|46913.2|46726|46913.2|46726|46839.1|46652.1|0
1638235500000|2021-11-30 01:25:00|46911.4|46724.2|47007.6|46820|47013.2|46825.6|46911|46723.8|0
1638235800000|2021-11-30 01:30:00|46978.3|46790.7|46959.4|46772|46990.2|46802.6|46954.8|46767.4|0
1638236100000|2021-11-30 01:35:00|46963.4|46776|46951.4|46764|46963.4|46776|46918.7|46731.4|0
1638236400000|2021-11-30 01:40:00|46953.8|46766.4|46940.9|46753.5|46986.6|46799|46933.6|46746.2|0
1638236700000|2021-11-30 01:45:00|46933.9|46746.5|46890.8|46703.6|46936.2|46748.8|46890.8|46703.6|0
1638237000000|2021-11-30 01:50:00|46892.7|46705.5|46926.1|46738.7|46926.1|46738.7|46888.4|46701.2|0
1638237300000|2021-11-30 01:55:00|46891.5|46704.3|46887.6|46700.4|46902|46714.8|46875.6|46688.4|0
1638237600000|2021-11-30 02:00:00|46877.1|46689.9|46891.7|46704.5|46900.4|46713.2|46863.3|46676.3|0
1638237900000|2021-11-30 02:05:00|46898.3|46711.1|46963|46775.6|46967.5|46780.1|46898.3|46711.1|0
1638238200000|2021-11-30 02:10:00|46960.5|46773.1|46910.9|46723.7|46975.7|46788.1|46910.9|46723.7|0
1638238500000|2021-11-30 02:15:00|46913.2|46726|46921|46733.6|46926.4|46739|46893.7|46706.5|0
1638238800000|2021-11-30 02:20:00|46920.3|46732.9|46881.1|46693.9|46920.3|46732.9|46881.1|46693.9|0
1638239100000|2021-11-30 02:25:00|46871.1|46683.9|46871.6|46684.4|46879.5|46692.3|46840.3|46653.3|0
1638239400000|2021-11-30 02:30:00|46870.7|46683.5|46846.1|46659.1|46890.8|46703.6|46841.2|46654.2|0
1638239700000|2021-11-30 02:35:00|46842.5|46655.5|46881.2|46694|46881.2|46694|46833.6|46646.6|0
1638240000000|2021-11-30 02:40:00|46883.5|46696.3|46949.7|46762.3|46957.8|46770.4|46873.4|46686.2|0
1638240300000|2021-11-30 02:45:00|46927.9|46740.5|46922|46734.6|46936.9|46749.5|46922|46734.6|0
1638240600000|2021-11-30 02:50:00|46935.1|46747.7|46926.7|46739.3|46935.1|46747.7|46915.1|46727.9|0
1638240900000|2021-11-30 02:55:00|46923.5|46736.1|46916.6|46729.4|46940|46752.6|46905.7|46718.5|0
1638241200000|2021-11-30 03:00:00|46912.5|46725.3|46881.1|46693.9|46912.9|46725.7|46881.1|46693.9|0
1638241500000|2021-11-30 03:05:00|46872.8|46685.6|46858.4|46671.4|46885|46697.8|46858.3|46671.3|0
1638241800000|2021-11-30 03:10:00|46851.9|46664.9|46832.4|46645.4|46855.4|46668.4|46832.4|46645.4|0
1638242100000|2021-11-30 03:15:00|46823.1|46636.1|46831.3|46644.3|46844.9|46657.9|46822.1|46635.1|0
1638242400000|2021-11-30 03:20:00|46838|46651|46817.6|46630.8|46838|46651|46789.9|46603.1|0
1638242700000|2021-11-30 03:25:00|46806.9|46620.1|46823|46636|46834.3|46647.3|46806.9|46620.1|0
1638243000000|2021-11-30 03:30:00|46823.8|46636.8|46849.2|46662.2|46876.3|46689.1|46823.8|46636.8|0
1638243300000|2021-11-30 03:35:00|46851.8|46664.8|46864.1|46677.1|46864.1|46677.1|46808.2|46621.4|0
1638243600000|2021-11-30 03:40:00|46857|46670|46893.2|46706|46893.2|46706|46844.2|46657.2|0
1638243900000|2021-11-30 03:45:00|46895.1|46707.9|46901.2|46714|46902.3|46715.1|46893.1|46705.9|0
1638244200000|2021-11-30 03:50:00|46914.6|46727.4|46941|46753.6|46952.6|46765.2|46914.6|46727.4|0
1638244500000|2021-11-30 03:55:00|46940.5|46753.1|46996.5|46808.9|46996.5|46808.9|46940.5|46753.1|0
1638244800000|2021-11-30 04:00:00|46976.6|46789|46946.2|46758.8|46976.6|46789|46945.4|46758|0
1638245100000|2021-11-30 04:05:00|46937.7|46750.3|46892|46704.8|46937.7|46750.3|46892|46704.8|0
1638245400000|2021-11-30 04:10:00|46889.5|46702.3|46919.9|46732.5|46941.2|46753.8|46887.4|46700.2|0
1638245700000|2021-11-30 04:15:00|46917|46729.8|46878.6|46691.4|46935.2|46747.8|46878.6|46691.4|0
1638246000000|2021-11-30 04:20:00|46877.8|46690.6|46882.8|46695.6|46893.2|46706|46877.8|46690.6|0
1638246300000|2021-11-30 04:25:00|46877.3|46690.1|46821.9|46634.9|46879.9|46692.7|46816.1|46629.3|0
1638246600000|2021-11-30 04:30:00|46820.7|46633.7|46746.6|46560|46820.7|46633.7|46746.6|46560|0
1638246900000|2021-11-30 04:35:00|46741.8|46555.2|46679.4|46493|46754.4|46567.8|46667.1|46480.9|0
1638247200000|2021-11-30 04:40:00|46673.2|46486.8|46631|46444.8|46673.2|46486.8|46572.7|46386.7|0
1638247500000|2021-11-30 04:45:00|46641|46454.8|46681.6|46495.2|46682.5|46496.1|46641|46454.8|0
1638247800000|2021-11-30 04:50:00|46691.7|46505.3|46659.3|46473.1|46719.3|46532.7|46659.3|46473.1|0
1638248100000|2021-11-30 04:55:00|46679|46492.6|46617.2|46431.2|46679|46492.6|46617.2|46431.2|0
1638313800000|2021-11-30 23:10:00|46438.2|46252.8|46505|46319.4|46505|46319.4|46273.8|46089|0
1638314100000|2021-11-30 23:15:00|46476|46290.4|46501.9|46316.3|46530.2|46344.4|46390.1|46204.9|0
1638314400000|2021-11-30 23:20:00|46528.1|46342.3|46631.9|46445.7|46677.1|46490.7|46528.1|46342.3|0
1638314700000|2021-11-30 23:25:00|46642.7|46456.5|46727.1|46540.5|46727.1|46540.5|46610.2|46424.2|0
1638315000000|2021-11-30 23:30:00|46770.9|46584.1|46687.3|46500.9|46805.6|46618.8|46660.4|46474.2|0
1638315300000|2021-11-30 23:35:00|46683.3|46496.9|46595.9|46409.9|46683.3|46496.9|46568.2|46382.2|0
1638315600000|2021-11-30 23:40:00|46612.1|46426.1|46590.5|46404.5|46648.3|46462.1|46571.2|46385.2|0
1638315900000|2021-11-30 23:45:00|46594.4|46408.4|46593.7|46407.7|46640.4|46454.2|46593.7|46407.7|0
1638316200000|2021-11-30 23:50:00|46572.1|46386.1|46680|46493.6|46680|46493.6|46572.1|46386.1|0
1638316500000|2021-11-30 23:55:00|46660.8|46474.6|46717.7|46531.3|46726.5|46539.9|46648.7|46462.5|0
1638316800000|2021-12-01 00:00:00|46701.1|46514.7|46647.8|46461.6|46763.4|46576.8|46647.8|46461.6|0
1638317100000|2021-12-01 00:05:00|46645.3|46459.1|46590.3|46404.3|46655.1|46468.9|46590.3|46404.3|0
1638317400000|2021-12-01 00:10:00|46576.7|46390.7|46528.1|46342.3|46588.6|46402.6|46528.1|46342.3|0
1638317700000|2021-12-01 00:15:00|46499.4|46313.8|46385.4|46200.2|46499.4|46313.8|46385.4|46200.2|0
1638318000000|2021-12-01 00:20:00|46395.2|46210|46299.7|46114.9|46445.6|46260.2|46262.7|46078.1|0
1638318300000|2021-12-01 00:25:00|46285.7|46100.9|46340.8|46155.8|46363|46178|46285.7|46100.9|0
1638318600000|2021-12-01 00:30:00|46324.4|46139.4|46301.7|46116.9|46403.2|46218|46248.9|46064.3|0
1638318900000|2021-12-01 00:35:00|46327.9|46142.9|46369.8|46184.6|46389.9|46204.7|46310.3|46125.5|0
1638319200000|2021-12-01 00:40:00|46346.6|46161.6|46352.4|46167.4|46352.4|46167.4|46323|46138|0
1638319500000|2021-12-01 00:45:00|46369|46183.8|46366|46181|46442.9|46257.5|46347.2|46162.2|0
1638319800000|2021-12-01 00:50:00|46391.9|46206.7|46375.3|46190.1|46394.6|46209.4|46367.7|46182.5|0
1638320100000|2021-12-01 00:55:00|46382.3|46197.1|46319.4|46134.4|46400.8|46215.6|46318.8|46133.8|0
1638320400000|2021-12-01 01:00:00|46327.5|46142.5|46383.3|46198.1|46383.3|46198.1|46283.9|46099.1|0
1638320700000|2021-12-01 01:05:00|46396.6|46211.4|46382.8|46197.6|46464.5|46279.1|46382.8|46197.6|0
1638321000000|2021-12-01 01:10:00|46377.2|46192|46364.2|46179.2|46397.4|46212.2|46362|46177|0
1638321300000|2021-12-01 01:15:00|46347.2|46162.2|46356.2|46171.2|46380.5|46195.3|46314|46129.2|0
1638321600000|2021-12-01 01:20:00|46365.1|46180.1|46413.9|46228.7|46413.9|46228.7|46365.1|46180.1|0
1638321900000|2021-12-01 01:25:00|46418.7|46233.3|46394|46208.8|46418.7|46233.3|46378|46192.8|0
1638322200000|2021-12-01 01:30:00|46396.2|46211|46342|46157|46396.2|46211|46324.9|46139.9|0
1638322500000|2021-12-01 01:35:00|46336.5|46151.5|46303.6|46118.8|46336.5|46151.5|46303.6|46118.8|0
1638322800000|2021-12-01 01:40:00|46326|46141|46264.7|46080.1|46326|46141|46264.7|46080.1|0
1638323100000|2021-12-01 01:45:00|46270|46085.2|46315.3|46130.5|46315.3|46130.5|46270|46085.2|0
1638323400000|2021-12-01 01:50:00|46319.8|46134.8|46335.9|46150.9|46335.9|46150.9|46289.5|46104.7|0
1638323700000|2021-12-01 01:55:00|46347.8|46162.8|46343.4|46158.4|46381.1|46195.9|46343.4|46158.4|0
1638324000000|2021-12-01 02:00:00|46340.2|46155.2|46430.9|46245.5|46430.9|46245.5|46338.8|46153.8|0
1638324300000|2021-12-01 02:05:00|46402.8|46217.6|46399.4|46214.2|46405.8|46220.6|46384.9|46199.7|0
1638324600000|2021-12-01 02:10:00|46398.2|46213|46393.8|46208.6|46411.3|46226.1|46393.8|46208.6|0
1638324900000|2021-12-01 02:15:00|46363|46178|46359.4|46174.4|46363|46178|46334.7|46149.7|0
1638325200000|2021-12-01 02:20:00|46354.4|46169.4|46374.7|46189.5|46395.6|46210.4|46346.2|46161.2|0
1638325500000|2021-12-01 02:25:00|46382.4|46197.2|46410.8|46225.6|46410.8|46225.6|46375|46189.8|0
1638325800000|2021-12-01 02:30:00|46407.6|46222.4|46443.3|46257.9|46443.4|46258|46403.4|46218.2|0
1638326100000|2021-12-01 02:35:00|46439.1|46253.7|46426|46240.6|46447.5|46262.1|46414.5|46229.3|0
1638326400000|2021-12-01 02:40:00|46428.6|46243.2|46444.4|46259|46444.4|46259|46425.6|46240.2|0
1638326700000|2021-12-01 02:45:00|46457.4|46272|46417.7|46232.4|46458.2|46272.8|46417.7|46232.4|0
1638327000000|2021-12-01 02:50:00|46401.7|46216.5|46433.1|46247.7|46433.1|46247.7|46401.7|46216.5|0
1638327300000|2021-12-01 02:55:00|46436.6|46251.2|46457.2|46271.8|46462.8|46277.4|46436.6|46251.2|0
1638327600000|2021-12-01 03:00:00|46451.6|46266.2|46446.5|46261.1|46473.6|46288|46446.5|46261.1|0
1638327900000|2021-12-01 03:05:00|46457.7|46272.3|46422.4|46237|46472.9|46287.3|46418.1|46232.7|0
1638328200000|2021-12-01 03:10:00|46412.1|46226.9|46417.4|46232.2|46417.4|46232.2|46400.4|46215.2|0
1638328500000|2021-12-01 03:15:00|46414.9|46229.7|46387.5|46202.3|46414.9|46229.7|46387.5|46202.3|0
1638328800000|2021-12-01 03:20:00|46397.5|46212.3|46375.3|46190.1|46404.6|46219.4|46372|46186.8|0
1638329100000|2021-12-01 03:25:00|46360.3|46175.3|46376.9|46191.7|46376.9|46191.7|46360.3|46175.3|0
1638329400000|2021-12-01 03:30:00|46387.8|46202.6|46416.5|46231.3|46419.1|46233.7|46386.1|46200.9|0
1638329700000|2021-12-01 03:35:00|46419.5|46234.1|46452.4|46267|46454.9|46269.5|46419.5|46234.1|0
1638330000000|2021-12-01 03:40:00|46421.2|46235.8|46276.3|46091.5|46421.2|46235.8|46276.3|46091.5|0
1638330300000|2021-12-01 03:45:00|46279.8|46095|46341.5|46156.5|46357.6|46172.6|46254.3|46069.7|0
1638330600000|2021-12-01 03:50:00|46325.8|46140.8|46362.9|46177.9|46362.9|46177.9|46324.6|46139.6|0
1638330900000|2021-12-01 03:55:00|46372.3|46187.1|46387.2|46202|46399.9|46214.7|46369.1|46183.9|0
1638331200000|2021-12-01 04:00:00|46394.2|46209|46437.3|46251.9|46438.3|46252.9|46394.2|46209|0
1638331500000|2021-12-01 04:05:00|46459.2|46273.8|46473.1|46287.5|46473.1|46287.5|46425.1|46239.7|0
1638331800000|2021-12-01 04:10:00|46475.4|46289.8|46469.9|46284.3|46475.5|46289.9|46456.3|46270.9|0
1638332100000|2021-12-01 04:15:00|46471.5|46285.9|46502.9|46317.3|46511.8|46326.2|46471.5|46285.9|0
1638332400000|2021-12-01 04:20:00|46499.1|46313.5|46464.4|46279|46499.1|46313.5|46453.2|46267.8|0
1638332700000|2021-12-01 04:25:00|46466.5|46281.1|46482.5|46296.9|46490.1|46304.5|46449.7|46264.3|0
1638333000000|2021-12-01 04:30:00|46487.1|46301.5|46533.6|46347.8|46533.6|46347.8|46487.1|46301.5|0
1638333300000|2021-12-01 04:35:00|46533.3|46347.5|46522.1|46336.3|46533.3|46347.5|46479.8|46294.2|0
1638333600000|2021-12-01 04:40:00|46515.5|46329.9|46534.8|46349|46534.8|46349|46508.2|46322.6|0
1638333900000|2021-12-01 04:45:00|46538.1|46352.3|46544.8|46359|46547.7|46361.9|46522.3|46336.5|0
1638334200000|2021-12-01 04:50:00|46547.6|46361.8|46543.2|46357.4|46576.2|46390.2|46543.2|46357.4|0
1638334500000|2021-12-01 04:55:00|46552|46366.2|46537.5|46351.7|46562.6|46376.8|46533.5|46347.7|0
1638400200000|2021-12-01 23:10:00|46237.4|46052.8|46273.4|46088.6|46305.7|46120.9|46194.1|46009.7|0
1638400500000|2021-12-01 23:15:00|46285.4|46100.6|46224|46039.4|46285.4|46100.6|46174.4|45990|0
1638400800000|2021-12-01 23:20:00|46176.1|45991.7|46139|45954.8|46284.6|46099.8|46129.8|45945.6|0
1638401100000|2021-12-01 23:25:00|46127.7|45943.5|46205.8|46021.4|46226.1|46041.5|46127.6|45943.4|0
1638401400000|2021-12-01 23:30:00|46232.3|46047.7|46127.3|45943.1|46232.3|46047.7|46127.3|45943.1|0
1638401700000|2021-12-01 23:35:00|46107.7|45923.7|46175.5|45991.1|46175.5|45991.1|46107.7|45923.7|0
1638402000000|2021-12-01 23:40:00|46184|45999.6|46187.6|46003.2|46224.2|46039.6|46177.3|45992.9|0
1638402300000|2021-12-01 23:45:00|46214.2|46029.8|46140.4|45956.2|46214.2|46029.8|46140.4|45956.2|0
1638402600000|2021-12-01 23:50:00|46130.3|45946.1|46122.8|45938.6|46196.3|46011.9|46115.1|45931.1|0
1638402900000|2021-12-01 23:55:00|46129.7|45945.5|46100.3|45916.3|46151.8|45967.6|46077.9|45893.9|0
1638403200000|2021-12-02 00:00:00|46101.6|45917.6|46096|45912|46127.7|45943.5|46063.3|45879.5|0
1638403500000|2021-12-02 00:05:00|46106.4|45922.4|46144.1|45959.9|46198|46013.6|46106.4|45922.4|0
1638403800000|2021-12-02 00:10:00|46126.8|45942.6|46136.3|45952.1|46158.7|45974.5|46093.3|45909.3|0
1638404100000|2021-12-02 00:15:00|46104.4|45920.4|46146.7|45962.5|46158|45973.8|46104.4|45920.4|0
1638404400000|2021-12-02 00:20:00|46112.2|45928.2|46107.6|45923.6|46122.8|45938.6|46084.4|45900.4|0
1638404700000|2021-12-02 00:25:00|46135.7|45951.5|46125|45940.8|46159.5|45975.3|46085.1|45901.1|0
1638405000000|2021-12-02 00:30:00|46113.8|45929.8|46161|45976.8|46161|45976.8|46102.2|45918.2|0
1638405300000|2021-12-02 00:35:00|46158.2|45974|46151.7|45967.5|46198.5|46014.1|46143.9|45959.7|0
1638405600000|2021-12-02 00:40:00|46166.5|45982.3|46143.4|45959.2|46194|46009.6|46142.5|45958.3|0
1638405900000|2021-12-02 00:45:00|46128.4|45944.2|46057.5|45873.7|46136.9|45952.7|46057.5|45873.7|0
1638406200000|2021-12-02 00:50:00|46061.2|45877.4|45996.4|45812.8|46062.3|45878.5|45977.4|45793.8|0
1638406500000|2021-12-02 00:55:00|45999.1|45815.5|46041|45857.2|46041|45857.2|45985.7|45802.1|0
1638406800000|2021-12-02 01:00:00|46048.7|45864.9|46112.1|45928.1|46117.1|45933|46043.1|45859.3|0
1638407100000|2021-12-02 01:05:00|46123.2|45939|46104|45920|46131|45946.8|46085.3|45901.3|0
1638407400000|2021-12-02 01:10:00|46106.4|45922.4|46100|45916|46107|45923|46082|45898|0
1638407700000|2021-12-02 01:15:00|46095.2|45911.2|46090.4|45906.4|46103.4|45919.4|46080.9|45896.9|0
1638408000000|2021-12-02 01:20:00|46072.4|45888.4|46126.2|45942|46137.4|45953.2|46072.4|45888.4|0
1638408300000|2021-12-02 01:25:00|46120.7|45936.5|46155.8|45971.6|46165.3|45981.1|46120.7|45936.5|0
1638408600000|2021-12-02 01:30:00|46133.7|45949.5|46121.6|45937.4|46139|45954.8|46111.7|45927.7|0
1638408900000|2021-12-02 01:35:00|46122.3|45938.1|46094.5|45910.5|46135.5|45951.3|46094.5|45910.5|0
1638409200000|2021-12-02 01:40:00|46086.1|45902.1|46104.4|45920.4|46104.9|45920.9|46039.5|45855.7|0
1638409500000|2021-12-02 01:45:00|46096.8|45912.8|46114.9|45930.9|46130.3|45946.1|46096.8|45912.8|0
1638409800000|2021-12-02 01:50:00|46105.9|45921.9|46083.3|45899.3|46120.5|45936.3|46083.3|45899.3|0
1638410100000|2021-12-02 01:55:00|46071.5|45887.5|46086.5|45902.5|46086.5|45902.5|46065.6|45881.8|0
1638410400000|2021-12-02 02:00:00|46089.7|45905.7|46055.3|45871.5|46089.7|45905.7|46040.4|45856.6|0
1638410700000|2021-12-02 02:05:00|46049.9|45866.1|46080|45896|46109.5|45925.5|46049.9|45866.1|0
1638411000000|2021-12-02 02:10:00|46070.5|45886.5|46089.1|45905.1|46094|45910|46064|45880.2|0
1638411300000|2021-12-02 02:15:00|46083.1|45899.1|46105.7|45921.7|46105.7|45921.7|46078.1|45894.1|0
1638411600000|2021-12-02 02:20:00|46105.4|45921.4|46122.2|45938|46129.7|45945.5|46099.7|45915.7|0
1638411900000|2021-12-02 02:25:00|46119.9|45935.7|46144|45959.8|46149.1|45964.9|46119.9|45935.7|0
1638412200000|2021-12-02 02:30:00|46146.4|45962.2|46118.9|45934.7|46146.4|45962.2|46083.8|45899.8|0
1638412500000|2021-12-02 02:35:00|46124.6|45940.4|46150.1|45965.9|46166.1|45981.9|46124.6|45940.4|0
1638412800000|2021-12-02 02:40:00|46143.4|45959.2|46202.2|46017.8|46202.2|46017.8|46141.8|45957.6|0
1638413100000|2021-12-02 02:45:00|46204.2|46019.8|46178.7|45994.3|46204.2|46019.8|46163.2|45979|0
1638413400000|2021-12-02 02:50:00|46184.5|46000.1|46197.3|46012.9|46197.3|46012.9|46182.9|45998.5|0
1638413700000|2021-12-02 02:55:00|46202.3|46017.9|46219.8|46035.2|46219.8|46035.2|46187.8|46003.4|0
1638414000000|2021-12-02 03:00:00|46228.1|46043.5|46177.4|45993|46238.3|46053.7|46177.4|45993|0
1638414300000|2021-12-02 03:05:00|46158.1|45973.9|46051.6|45867.8|46158.1|45973.9|46005|45821.4|0
1638414600000|2021-12-02 03:10:00|46064.8|45881|46000.3|45816.7|46081.5|45897.5|45995.1|45811.5|0
1638414900000|2021-12-02 03:15:00|45987|45803.4|45999.2|45815.6|45999.2|45815.6|45954.7|45771.3|0
1638415200000|2021-12-02 03:20:00|45991.9|45808.3|45989.7|45806.1|46000.1|45816.5|45989.4|45805.8|0
1638415500000|2021-12-02 03:25:00|45982.9|45799.3|45949|45765.6|45982.9|45799.3|45939.9|45756.5|0
1638415800000|2021-12-02 03:30:00|45939.2|45755.8|45863.4|45680.4|45939.2|45755.8|45850.4|45667.4|0
1638416100000|2021-12-02 03:35:00|45857.5|45674.5|45767.9|45585.1|45857.5|45674.5|45739.5|45556.9|0
1638416400000|2021-12-02 03:40:00|45750.1|45567.5|45625.5|45443.3|45788.1|45605.3|45625.5|45443.3|0
1638416700000|2021-12-02 03:45:00|45613|45431|45690.7|45508.3|45690.7|45508.3|45613|45431|0
1638417000000|2021-12-02 03:50:00|45680.4|45498|45768.8|45586|45773.2|45590.4|45680.4|45498|0
1638417300000|2021-12-02 03:55:00|45753.1|45570.5|45789.1|45606.3|45793.8|45611|45746.3|45563.7|0
1638417600000|2021-12-02 04:00:00|45793.8|45611|45834.5|45651.5|45839.5|45656.5|45793.8|45611|0
1638417900000|2021-12-02 04:05:00|45845.7|45662.7|45874.2|45691|45874.2|45691|45820.6|45637.6|0
1638418200000|2021-12-02 04:10:00|45874.1|45690.9|45877.7|45694.5|45879.8|45696.6|45826|45643|0
1638418500000|2021-12-02 04:15:00|45888|45704.8|45919.8|45736.4|45920.7|45737.3|45888|45704.8|0
1638418800000|2021-12-02 04:20:00|45931.4|45748|45933|45749.6|45958.9|45775.5|45931.4|45748|0
1638419100000|2021-12-02 04:25:00|45955.2|45771.8|46130.7|45946.5|46130.7|45946.5|45955.2|45771.8|0
1638419400000|2021-12-02 04:30:00|46143.7|45959.5|46141.2|45957|46143.7|45959.5|46068.3|45884.3|0
1638419700000|2021-12-02 04:35:00|46161|45976.8|46189.1|46004.7|46191.9|46007.5|46154.4|45970.2|0
1638420000000|2021-12-02 04:40:00|46182.2|45997.8|46167.2|45982.9|46191.7|46007.3|46167.2|45982.9|0
1638420300000|2021-12-02 04:45:00|46163|45978.8|46037.9|45854.1|46163|45978.8|46037.9|45854.1|0
1638420600000|2021-12-02 04:50:00|46028.5|45844.7|46035.1|45851.3|46041.8|45858|46024.8|45841|0
1638420900000|2021-12-02 04:55:00|46096.5|45912.5|46043.3|45859.5|46101|45917|46043.3|45859.5|0
1638486600000|2021-12-02 23:10:00|45900.1|45716.9|45836|45653|45900.1|45716.9|45836|45653|0
1638486900000|2021-12-02 23:15:00|45850.9|45667.9|45739.6|45557|45851.8|45668.8|45717.1|45534.5|0
1638487200000|2021-12-02 23:20:00|45749.6|45567|45748.9|45566.3|45884.1|45700.9|45748.9|45566.3|0
1638487500000|2021-12-02 23:25:00|45757.3|45574.7|45669.8|45487.4|45757.6|45575|45640.1|45457.9|0
1638487800000|2021-12-02 23:30:00|45678.7|45496.3|45782.6|45599.8|45782.6|45599.8|45678.7|45496.3|0
1638488100000|2021-12-02 23:35:00|45780.5|45597.7|45827.8|45644.8|45831.6|45648.6|45772.2|45589.4|0
1638488400000|2021-12-02 23:40:00|45801.9|45619.1|45740.5|45557.9|45845.3|45662.3|45740.5|45557.9|0
1638488700000|2021-12-02 23:45:00|45753.4|45570.8|45765.2|45582.6|45807.9|45625.1|45753.4|45570.8|0
1638489000000|2021-12-02 23:50:00|45754.3|45571.7|45747.1|45564.5|45754.3|45571.7|45674.2|45491.8|0
1638489300000|2021-12-02 23:55:00|45746.4|45563.8|45700.8|45518.4|45746.4|45563.8|45661.8|45479.6|0
1638489600000|2021-12-03 00:00:00|45702.3|45519.9|45609.2|45427.2|45702.3|45519.9|45583.3|45401.3|0
1638489900000|2021-12-03 00:05:00|45612.8|45430.8|45587.7|45405.7|45630.6|45448.4|45578.6|45396.6|0
1638490200000|2021-12-03 00:10:00|45580.5|45398.5|45515|45333.4|45593.3|45411.3|45510|45328.4|0
1638490500000|2021-12-03 00:15:00|45526.3|45344.5|45466.7|45285.1|45526.3|45344.5|45466.7|45285.1|0
1638490800000|2021-12-03 00:20:00|45454.2|45272.8|45469.8|45288.2|45478.6|45297|45435.1|45253.7|0
1638491100000|2021-12-03 00:25:00|45479.2|45297.6|45443.3|45261.9|45494.2|45312.6|45430.2|45248.8|0
1638491400000|2021-12-03 00:30:00|45446.3|45264.9|45485.4|45303.8|45490.7|45309.1|45446.3|45264.9|0
1638491700000|2021-12-03 00:35:00|45476.1|45294.5|45475.7|45294.1|45476.1|45294.5|45433.8|45252.4|0
1638492000000|2021-12-03 00:40:00|45449.9|45268.5|45455.6|45274.2|45481.8|45300.2|45445.9|45264.5|0
1638492300000|2021-12-03 00:45:00|45455.4|45274|45410.2|45229|45476.8|45295.2|45410.2|45229|0
1638492600000|2021-12-03 00:50:00|45410.9|45229.7|45414.3|45233.1|45427.6|45246.2|45387.9|45206.7|0
1638492900000|2021-12-03 00:55:00|45402.3|45221.1|45410.2|45229|45439.4|45258|45402.3|45221.1|0
1638493200000|2021-12-03 01:00:00|45408.2|45227|45377.7|45196.5|45438.4|45257|45377.7|45196.5|0
1638493500000|2021-12-03 01:05:00|45389.1|45207.9|45420.1|45238.7|45423.3|45241.9|45389.1|45207.9|0
1638493800000|2021-12-03 01:10:00|45426.8|45245.4|45352.7|45171.7|45428.5|45247.1|45352.7|45171.7|0
1638494100000|2021-12-03 01:15:00|45358.3|45177.3|45370.9|45189.7|45412.4|45231.2|45358.3|45177.3|0
1638494400000|2021-12-03 01:20:00|45377.6|45196.4|45400.8|45219.6|45408.9|45227.7|45370.8|45189.6|0
1638494700000|2021-12-03 01:25:00|45394.3|45213.1|45300.1|45119.3|45403.4|45222.2|45300.1|45119.3|0
1638495000000|2021-12-03 01:30:00|45312|45131.2|45303.8|45123|45318.9|45137.9|45287.1|45106.3|0
1638495300000|2021-12-03 01:35:00|45289.6|45108.8|45266.2|45085.4|45290.7|45109.9|45254.2|45073.6|0
1638495600000|2021-12-03 01:40:00|45258.5|45077.9|45252.8|45072.2|45258.5|45077.9|45219|45038.4|0
1638495900000|2021-12-03 01:45:00|45257.6|45077|45243.2|45062.6|45263.8|45083.2|45239.2|45058.6|0
1638496200000|2021-12-03 01:50:00|45210.2|45029.8|45245.9|45065.3|45256.1|45075.5|45210.2|45029.8|0
1638496500000|2021-12-03 01:55:00|45255.1|45074.5|45252.8|45072.2|45255.1|45074.5|45235.7|45055.1|0
1638496800000|2021-12-03 02:00:00|45282|45101.2|45280.8|45100|45301|45120.2|45266.2|45085.4|0
1638497100000|2021-12-03 02:05:00|45286.5|45105.7|45263.1|45082.5|45293.6|45112.8|45260.2|45079.6|0
1638497400000|2021-12-03 02:10:00|45254.2|45073.6|45246.5|45065.9|45254.2|45073.6|45243.9|45063.3|0
1638497700000|2021-12-03 02:15:00|45251.9|45071.3|45243.4|45062.8|45260.5|45079.9|45218.7|45038.1|0
1638498000000|2021-12-03 02:20:00|45238.9|45058.3|45246.5|45065.9|45258.3|45077.7|45237.8|45057.2|0
1638498300000|2021-12-03 02:25:00|45243.2|45062.6|45250.5|45069.9|45250.5|45069.9|45223.8|45043.2|0
1638498600000|2021-12-03 02:30:00|45249|45068.4|45242.9|45062.3|45257.8|45077.2|45228.8|45048.2|0
1638498900000|2021-12-03 02:35:00|45236.7|45056.1|45233|45052.4|45259.8|45079.2|45233|45052.4|0
1638499200000|2021-12-03 02:40:00|45208.8|45028.4|45216.5|45035.9|45222.7|45042.1|45208.8|45028.4|0
1638499500000|2021-12-03 02:45:00|45223.5|45042.9|45254.1|45073.5|45256.8|45076.2|45223.5|45042.9|0
1638499800000|2021-12-03 02:50:00|45252|45071.4|45246.6|45066|45258.2|45077.6|45242.9|45062.3|0
1638500100000|2021-12-03 02:55:00|45246|45065.4|45269.2|45088.4|45269.2|45088.4|45246|45065.4|0
1638500400000|2021-12-03 03:00:00|45268.5|45087.7|45267.9|45087.1|45279|45098.2|45258.9|45078.3|0
1638500700000|2021-12-03 03:05:00|45270.3|45089.5|45275.5|45094.7|45295.8|45115|45269.3|45088.5|0
1638501000000|2021-12-03 03:10:00|45279.3|45098.5|45284.7|45103.9|45284.7|45103.9|45266.2|45085.4|0
1638501300000|2021-12-03 03:15:00|45297.9|45117.1|45293.6|45112.8|45304.6|45123.8|45278.5|45097.7|0
1638501600000|2021-12-03 03:20:00|45282|45101.2|45254.9|45074.3|45289.5|45108.7|45254.9|45074.3|0
1638501900000|2021-12-03 03:25:00|45239.3|45058.7|45270.6|45089.8|45270.6|45089.8|45239.3|45058.7|0
1638502200000|2021-12-03 03:30:00|45278.2|45097.4|45269.5|45088.7|45283.6|45102.8|45261.3|45080.7|0
1638502500000|2021-12-03 03:35:00|45261.9|45081.3|45280.6|45099.8|45287.9|45107.1|45261.9|45081.3|0
1638502800000|2021-12-03 03:40:00|45271.6|45090.8|45284|45103.2|45288.4|45107.6|45271.6|45090.8|0
1638503100000|2021-12-03 03:45:00|45283.5|45102.7|45287.1|45106.3|45287.5|45106.7|45276.6|45095.8|0
1638503400000|2021-12-03 03:50:00|45284.8|45104|45251.9|45071.3|45284.8|45104|45241.5|45060.9|0
1638503700000|2021-12-03 03:55:00|45257.9|45077.3|45238.4|45057.8|45259.9|45079.3|45223.9|45043.3|0
1638504000000|2021-12-03 04:00:00|45238.3|45057.7|45263.2|45082.6|45269.9|45089.1|45238.3|45057.7|0
1638504300000|2021-12-03 04:05:00|45261.2|45080.6|45255.7|45075.1|45273.6|45092.8|45255.7|45075.1|0
1638504600000|2021-12-03 04:10:00|45261.4|45080.8|45252.1|45071.5|45269|45088.2|45250.1|45069.5|0
1638504900000|2021-12-03 04:15:00|45255.9|45075.3|45228.6|45048|45255.9|45075.3|45228.6|45048|0
1638505200000|2021-12-03 04:20:00|45232.5|45051.9|45241.9|45061.3|45246.3|45065.7|45230.6|45050|0
1638505500000|2021-12-03 04:25:00|45239.7|45059.1|45231|45050.4|45239.7|45059.1|45226.2|45045.6|0
1638505800000|2021-12-03 04:30:00|45231.2|45050.6|45231.8|45051.2|45234.2|45053.6|45222.4|45041.8|0
1638506100000|2021-12-03 04:35:00|45226.5|45045.9|45183.4|45003|45226.5|45045.9|45183.4|45003|0
1638506400000|2021-12-03 04:40:00|45188.2|45007.8|45228.2|45047.6|45228.2|45047.6|45188.2|45007.8|0
1638506700000|2021-12-03 04:45:00|45199.4|45019|45195.4|45015|45216.3|45035.7|45195.4|45015|0
1638507000000|2021-12-03 04:50:00|45196.3|45015.9|45176.4|44996|45196.3|45015.9|45158.9|44978.7|0
1638507300000|2021-12-03 04:55:00|45174.1|44993.7|45162.6|44982.4|45188.3|45007.9|45141.7|44961.5|0
1638745800000|2021-12-05 23:10:00|44764.2|44585.6|44707.8|44529.4|44792.2|44613.4|44665.7|44487.3|0
1638746100000|2021-12-05 23:15:00|44689|44510.6|44933.2|44753.8|44950.8|44771.4|44689|44510.6|0
1638746400000|2021-12-05 23:20:00|44956.5|44777.1|44973.2|44793.6|45005.4|44825.8|44865.9|44686.7|0
1638746700000|2021-12-05 23:25:00|44970.3|44790.7|44937.6|44758.2|44970.3|44790.7|44890.1|44710.9|0
1638747000000|2021-12-05 23:30:00|44931.2|44751.8|44907.8|44728.6|44946.4|44767|44852.8|44673.8|0
1638747300000|2021-12-05 23:35:00|44898.1|44718.9|44874.4|44695.2|44900.2|44721|44874.4|44695.2|0
1638747600000|2021-12-05 23:40:00|44882.1|44702.9|44772.5|44593.7|44893.7|44714.5|44772.5|44593.7|0
1638747900000|2021-12-05 23:45:00|44811.1|44632.3|44682.5|44504.1|44820.8|44641.8|44682.5|44504.1|0
1638748200000|2021-12-05 23:50:00|44706.3|44527.9|44688.8|44510.4|44725.9|44547.3|44647.3|44469.1|0
1638748500000|2021-12-05 23:55:00|44723.4|44544.8|44683.7|44505.3|44727|44548.4|44677.3|44498.9|0
1638748800000|2021-12-06 00:00:00|44649.4|44471.2|44613|44435|44669|44490.6|44603.7|44425.7|0
1638749100000|2021-12-06 00:05:00|44615.6|44437.4|44663.3|44485.1|44682.9|44504.5|44615.6|44437.4|0
1638749400000|2021-12-06 00:10:00|44677.9|44499.5|44547.3|44369.5|44690.2|44511.8|44547.3|44369.5|0
1638749700000|2021-12-06 00:15:00|44574.4|44396.4|44571.6|44393.6|44595.2|44417.2|44546.6|44368.8|0
1638750000000|2021-12-06 00:20:00|44554.7|44376.9|44479|44301.4|44597.4|44419.4|44479|44301.4|0
1638750300000|2021-12-06 00:25:00|44510.9|44333.3|44424.1|44246.7|44510.9|44333.3|44411.6|44234.4|0
1638750600000|2021-12-06 00:30:00|44424.6|44247.2|44451|44273.6|44451|44273.6|44418.2|44240.8|0
1638750900000|2021-12-06 00:35:00|44459.8|44282.4|44476.4|44298.8|44551.4|44373.6|44459.8|44282.4|0
1638751200000|2021-12-06 00:40:00|44478.5|44300.9|44562.7|44384.9|44562.7|44384.9|44478.5|44300.9|0
1638751500000|2021-12-06 00:45:00|44555.2|44377.4|44545.4|44367.6|44584.8|44406.8|44510.2|44332.6|0
1638751800000|2021-12-06 00:50:00|44547.2|44369.4|44603.9|44425.9|44603.9|44425.9|44547.2|44369.4|0
1638752100000|2021-12-06 00:55:00|44620.5|44442.3|44604.2|44426.2|44641.2|44463|44602|44424|0
1638752400000|2021-12-06 01:00:00|44592.9|44414.9|44613.5|44435.5|44626.3|44448.1|44592.9|44414.9|0
1638752700000|2021-12-06 01:05:00|44610.4|44432.4|44729.2|44550.6|44729.2|44550.6|44610.4|44432.4|0
1638753000000|2021-12-06 01:10:00|44744.3|44565.7|44765.6|44586.8|44773.4|44594.6|44744.3|44565.7|0
1638753300000|2021-12-06 01:15:00|44777.4|44598.6|44759.1|44580.5|44812.3|44633.5|44752.8|44574.2|0
1638753600000|2021-12-06 01:20:00|44782.2|44603.4|44825|44646|44855.9|44676.9|44782.2|44603.4|0
1638753900000|2021-12-06 01:25:00|44846.2|44667.2|44834.8|44655.8|44864.8|44685.6|44834.8|44655.8|0
1638754200000|2021-12-06 01:30:00|44838.4|44659.4|44792.5|44613.7|44866.1|44686.9|44792.5|44613.7|0
1638754500000|2021-12-06 01:35:00|44795.5|44616.7|44699.7|44521.3|44815.7|44636.7|44699.5|44521.1|0
1638754800000|2021-12-06 01:40:00|44685.3|44506.9|44680.1|44501.7|44746.6|44568|44668.4|44490|0
1638755100000|2021-12-06 01:45:00|44692.9|44514.5|44708.9|44530.5|44742.4|44563.8|44692.9|44514.5|0
1638755400000|2021-12-06 01:50:00|44723.7|44545.1|44662|44483.8|44723.7|44545.1|44661.2|44483|0
1638755700000|2021-12-06 01:55:00|44660.6|44482.4|44566.3|44388.3|44660.6|44482.4|44566.3|44388.3|0
1638756000000|2021-12-06 02:00:00|44584.7|44406.7|44608.8|44430.8|44608.8|44430.8|44578.4|44400.4|0
1638756300000|2021-12-06 02:05:00|44579.9|44401.9|44501.8|44324.2|44594.6|44416.6|44501.8|44324.2|0
1638756600000|2021-12-06 02:10:00|44496.3|44318.7|44531.2|44353.4|44531.2|44353.4|44484.7|44307.1|0
1638756900000|2021-12-06 02:15:00|44541.1|44363.3|44562.1|44384.3|44576|44398|44541.1|44363.3|0
1638757200000|2021-12-06 02:20:00|44568.5|44390.5|44547.2|44369.4|44595.8|44417.8|44546.6|44368.8|0
1638757500000|2021-12-06 02:25:00|44566.8|44388.8|44527.4|44349.6|44572.7|44394.7|44510.3|44332.7|0
1638757800000|2021-12-06 02:30:00|44524.2|44346.4|44532.6|44354.8|44532.6|44354.8|44509.7|44332.1|0
1638758100000|2021-12-06 02:35:00|44517.4|44339.6|44558.2|44380.4|44570.5|44392.5|44517.4|44339.6|0
1638758400000|2021-12-06 02:40:00|44572.1|44394.1|44559.6|44381.8|44597.7|44419.7|44552.3|44374.5|0
1638758700000|2021-12-06 02:45:00|44566.5|44388.5|44565.8|44387.8|44575.5|44397.5|44565|44387|0
1638759000000|2021-12-06 02:50:00|44563|44385.2|44591|44413|44591|44413|44557.1|44379.3|0
1638759300000|2021-12-06 02:55:00|44584.5|44406.5|44697.4|44519|44697.4|44519|44584.5|44406.5|0
1638759600000|2021-12-06 03:00:00|44723|44544.4|44707.7|44529.3|44771.4|44592.6|44707.7|44529.3|0
1638759900000|2021-12-06 03:05:00|44729.6|44551|44807|44628.2|44807|44628.2|44729.6|44551|0
1638760200000|2021-12-06 03:10:00|44801.5|44622.7|44837.1|44658.1|44837.1|44658.1|44798.2|44619.4|0
1638760500000|2021-12-06 03:15:00|44842.9|44663.9|44876|44696.8|44883|44703.8|44831.9|44652.9|0
1638760800000|2021-12-06 03:20:00|44881.3|44702.1|44903.7|44724.5|44905.9|44726.7|44852.2|44673.2|0
1638761100000|2021-12-06 03:25:00|44909.8|44730.6|44967.9|44788.3|44967.9|44788.3|44909.8|44730.6|0
1638761400000|2021-12-06 03:30:00|44963.3|44783.9|44962.3|44782.9|44982.9|44803.3|44937.5|44758.1|0
1638761700000|2021-12-06 03:35:00|44969.1|44789.5|44995.6|44816|44995.6|44816|44967.7|44788.1|0
1638762000000|2021-12-06 03:40:00|44995.1|44815.5|44956|44776.6|44995.1|44815.5|44956|44776.6|0
1638762300000|2021-12-06 03:45:00|44955.8|44776.4|44927.6|44748.2|44977.2|44797.6|44927.1|44747.7|0
1638762600000|2021-12-06 03:50:00|44909.7|44730.5|44882.6|44703.4|44912|44732.8|44858|44679|0
1638762900000|2021-12-06 03:55:00|44884.7|44705.5|44832.3|44653.3|44898.8|44719.6|44832.3|44653.3|0
1638763200000|2021-12-06 04:00:00|44822.7|44643.7|44835|44656|44864.2|44685.2|44822.7|44643.7|0
1638763500000|2021-12-06 04:05:00|44825.7|44646.7|44840.3|44661.3|44842.1|44663.1|44825.7|44646.7|0
1638763800000|2021-12-06 04:10:00|44838.5|44659.5|44795.8|44617|44838.5|44659.5|44792.9|44614.1|0
1638764100000|2021-12-06 04:15:00|44796.6|44617.8|44841.9|44662.9|44841.9|44662.9|44796.6|44617.8|0
1638764400000|2021-12-06 04:20:00|44842.3|44663.3|44918.4|44739|44918.4|44739|44842.3|44663.3|0
1638764700000|2021-12-06 04:25:00|44930.4|44751|44973|44793.4|44973|44793.4|44923.6|44744.2|0
1638765000000|2021-12-06 04:30:00|44984.5|44804.9|45009.1|44829.5|45032.7|44852.9|44984.5|44804.9|0
1638765300000|2021-12-06 04:35:00|45014.4|44834.8|45012.2|44832.6|45040.8|44861|45012.2|44832.6|0
1638765600000|2021-12-06 04:40:00|45027.4|44847.6|45054.3|44874.5|45054.3|44874.5|45027.4|44847.6|0
1638765900000|2021-12-06 04:45:00|45056.6|44876.8|45087.6|44907.6|45087.6|44907.6|45054.2|44874.4|0
1638766200000|2021-12-06 04:50:00|45097.3|44917.3|45072.2|44892.2|45107.9|44927.9|45072.2|44892.2|0
1638766500000|2021-12-06 04:55:00|45065.9|44885.9|45046.1|44866.3|45111.4|44931.4|45046.1|44866.3|0
1638832200000|2021-12-06 23:10:00|45773.9|45591.1|45675|45492.6|45773.9|45591.1|45675|45492.6|0
1638832500000|2021-12-06 23:15:00|45674.3|45491.9|45727.2|45544.6|45781.1|45598.3|45674.3|45491.9|0
1638832800000|2021-12-06 23:20:00|45734.7|45552.1|45721.1|45538.5|45814.8|45632|45719.8|45537.2|0
1638833100000|2021-12-06 23:25:00|45708.4|45526|45790.4|45607.6|45790.4|45607.6|45702.9|45520.5|0
1638833400000|2021-12-06 23:30:00|45784.2|45601.4|45788.9|45606.1|45813.4|45630.6|45758.5|45575.9|0
1638833700000|2021-12-06 23:35:00|45790.2|45607.4|45692|45509.6|45796.4|45613.6|45679.1|45496.7|0
1638834000000|2021-12-06 23:40:00|45702.4|45520|45653.4|45471.2|45702.4|45520|45653.4|45471.2|0
1638834300000|2021-12-06 23:45:00|45632.9|45450.7|45609.5|45427.5|45674.2|45491.8|45606.4|45424.4|0
1638834600000|2021-12-06 23:50:00|45599.7|45417.7|45590|45408|45616.9|45434.7|45575.6|45393.6|0
1638834900000|2021-12-06 23:55:00|45563.5|45381.7|45551.8|45370|45567.3|45385.3|45508.7|45327.1|0
1638835200000|2021-12-07 00:00:00|45561.6|45379.8|45479.6|45298|45561.6|45379.8|45441.3|45259.9|0
1638835500000|2021-12-07 00:05:00|45497.1|45315.5|45512.6|45331|45526.5|45344.7|45497.1|45315.5|0
1638835800000|2021-12-07 00:10:00|45512.1|45330.5|45506.9|45325.3|45515.3|45333.7|45480.3|45298.7|0
1638836100000|2021-12-07 00:15:00|45503.6|45322|45495|45313.4|45516.9|45335.1|45481.8|45300.2|0
1638836400000|2021-12-07 00:20:00|45496.7|45315.1|45572.1|45390.1|45574.8|45392.8|45490.5|45308.9|0
1638836700000|2021-12-07 00:25:00|45559.4|45377.6|45538.9|45357.1|45566.4|45384.4|45533|45351.2|0
1638837000000|2021-12-07 00:30:00|45539.6|45357.8|45492.5|45310.9|45539.6|45357.8|45485.5|45303.9|0
1638837300000|2021-12-07 00:35:00|45502|45320.4|45477.4|45295.8|45533.2|45351.4|45452.9|45271.5|0
1638837600000|2021-12-07 00:40:00|45445.5|45264.1|45437.6|45256.2|45467.1|45285.5|45437.6|45256.2|0
1638837900000|2021-12-07 00:45:00|45440.9|45259.5|45454.3|45272.9|45463|45281.6|45434.7|45253.3|0
1638838200000|2021-12-07 00:50:00|45461.2|45279.8|45541.9|45360.1|45549.2|45367.4|45459.7|45278.3|0
1638838500000|2021-12-07 00:55:00|45528.8|45347|45499.6|45318|45529.5|45347.7|45499.6|45318|0
1638838800000|2021-12-07 01:00:00|45493.8|45312.2|45575.6|45393.6|45578.6|45396.6|45493.3|45311.7|0
1638839100000|2021-12-07 01:05:00|45579|45397|45559.8|45378|45579|45397|45550.9|45369.1|0
1638839400000|2021-12-07 01:10:00|45539.2|45357.4|45518|45336.2|45539.2|45357.4|45503.2|45321.6|0
1638839700000|2021-12-07 01:15:00|45516.5|45334.7|45476.8|45295.2|45527.8|45346|45465.8|45284.3|0
1638840000000|2021-12-07 01:20:00|45479.4|45297.8|45526|45344.2|45543.9|45362.1|45474.9|45293.3|0
1638840300000|2021-12-07 01:25:00|45510.2|45328.6|45512.2|45330.6|45530.2|45348.4|45507.2|45325.6|0
1638840600000|2021-12-07 01:30:00|45517.5|45335.7|45532.8|45351|45535.1|45353.3|45506.3|45324.7|0
1638840900000|2021-12-07 01:35:00|45528.5|45346.7|45572.4|45390.4|45572.4|45390.4|45519.2|45337.4|0
1638841200000|2021-12-07 01:40:00|45575.6|45393.6|45621.4|45439.2|45629.9|45447.7|45575.6|45393.6|0
1638841500000|2021-12-07 01:45:00|45611.2|45429.2|45671.6|45489.2|45671.6|45489.2|45611.2|45429.2|0
1638841800000|2021-12-07 01:50:00|45671.3|45488.9|45697.4|45515|45697.4|45515|45632|45449.8|0
1638842100000|2021-12-07 01:55:00|45705.3|45522.9|45669|45486.6|45714.3|45531.9|45669|45486.6|0
1638842400000|2021-12-07 02:00:00|45675.8|45493.4|45644.7|45462.5|45681.6|45499.2|45626.7|45444.5|0
1638842700000|2021-12-07 02:05:00|45640.4|45458.2|45661.4|45479.2|45673.8|45491.4|45628|45445.8|0
1638843000000|2021-12-07 02:10:00|45679.1|45496.7|45701.7|45519.3|45701.7|45519.3|45652.4|45470.2|0
1638843300000|2021-12-07 02:15:00|45704.4|45522|45746.8|45564.2|45746.8|45564.2|45687.1|45504.7|0
1638843600000|2021-12-07 02:20:00|45753.8|45571.2|45758.1|45575.5|45758.1|45575.5|45732.9|45550.3|0
1638843900000|2021-12-07 02:25:00|45768.2|45585.4|45772.7|45589.9|45777.4|45594.6|45763.7|45581.1|0
1638844200000|2021-12-07 02:30:00|45805|45622.2|45712.9|45530.5|45805|45622.2|45712.9|45530.5|0
1638844500000|2021-12-07 02:35:00|45706|45523.6|45762|45579.4|45776.7|45593.9|45706|45523.6|0
1638844800000|2021-12-07 02:40:00|45774.1|45591.3|45725.1|45542.5|45777|45594.2|45725.1|45542.5|0
1638845100000|2021-12-07 02:45:00|45720.4|45537.8|45705.6|45523.2|45724.5|45541.9|45705.5|45523.1|0
1638845400000|2021-12-07 02:50:00|45698.1|45515.7|45669.4|45487|45698.1|45515.7|45669.4|45487|0
1638845700000|2021-12-07 02:55:00|45663.9|45481.7|45652.2|45470|45664|45481.8|45644.6|45462.4|0
1638846000000|2021-12-07 03:00:00|45649|45466.8|45649.9|45467.7|45658.6|45476.4|45643.7|45461.5|0
1638846300000|2021-12-07 03:05:00|45664.9|45482.7|45679.9|45497.5|45680.7|45498.3|45664.9|45482.7|0
1638846600000|2021-12-07 03:10:00|45679.3|45496.9|45677.8|45495.4|45679.3|45496.9|45660.2|45478|0
1638846900000|2021-12-07 03:15:00|45660.7|45478.5|45656.6|45474.4|45666.6|45484.2|45639.2|45457|0
1638847200000|2021-12-07 03:20:00|45663.6|45481.4|45703.6|45521.2|45703.6|45521.2|45659|45476.8|0
1638847500000|2021-12-07 03:25:00|45691.2|45508.8|45631.9|45449.7|45693.6|45511.2|45631.9|45449.7|0
1638847800000|2021-12-07 03:30:00|45616.2|45434|45646.8|45464.6|45650.2|45468|45595|45413|0
1638848100000|2021-12-07 03:35:00|45644.5|45462.3|45676.4|45494|45676.4|45494|45637.4|45455.2|0
1638848400000|2021-12-07 03:40:00|45691.2|45508.8|45705.2|45522.8|45719|45536.4|45691.2|45508.8|0
1638848700000|2021-12-07 03:45:00|45695.5|45513.1|45710.7|45528.3|45735.8|45553.2|45695.5|45513.1|0
1638849000000|2021-12-07 03:50:00|45692.7|45510.3|45635|45452.8|45692.7|45510.3|45623.4|45441.2|0
1638849300000|2021-12-07 03:55:00|45626.8|45444.6|45615.4|45433.4|45627.9|45445.7|45601.2|45419.2|0
1638849600000|2021-12-07 04:00:00|45607.3|45425.3|45695.6|45513.2|45695.6|45513.2|45607.3|45425.3|0
1638849900000|2021-12-07 04:05:00|45704.9|45522.5|45795.7|45612.9|45795.7|45612.9|45704.9|45522.5|0
1638850200000|2021-12-07 04:10:00|45800.5|45617.7|45899|45715.8|45899|45715.8|45795.9|45613.1|0
1638850500000|2021-12-07 04:15:00|45915.4|45732.2|45926.4|45743|45926.4|45743|45874.5|45691.3|0
1638850800000|2021-12-07 04:20:00|45952.9|45769.5|45982.5|45798.9|45986.9|45803.3|45943.6|45760.2|0
1638851100000|2021-12-07 04:25:00|46001.8|45818.2|45992.3|45808.7|46013.9|45830.3|45962.9|45779.5|0
1638851400000|2021-12-07 04:30:00|46004.1|45820.5|46036.4|45852.6|46046.4|45862.6|46000.2|45816.6|0
1638851700000|2021-12-07 04:35:00|46065.2|45881.4|45976.8|45793.2|46065.2|45881.4|45974.2|45790.6|0
1638852000000|2021-12-07 04:40:00|45977.8|45794.2|46006.8|45823.2|46006.8|45823.2|45971.6|45788|0
1638852300000|2021-12-07 04:45:00|46012.2|45828.6|45993.2|45809.6|46040.9|45857.1|45993.2|45809.6|0
1638852600000|2021-12-07 04:50:00|45998.6|45815|46027.6|45843.8|46044.3|45860.5|45989|45805.4|0
1638852900000|2021-12-07 04:55:00|46046.8|45863|46034.8|45851|46046.8|45863|46013.4|45829.8|0
1638918600000|2021-12-07 23:10:00|46073.1|45889.1|46142.2|45958|46149.4|45965.2|46073.1|45889.1|0
1638918900000|2021-12-07 23:15:00|46157.7|45973.5|46199|46014.6|46231.4|46046.8|46157.7|45973.5|0
1638919200000|2021-12-07 23:20:00|46173.8|45989.4|46153|45968.8|46186.8|46002.4|46098.1|45914.1|0
1638919500000|2021-12-07 23:25:00|46179.6|45995.2|46221|46036.4|46251|46066.4|46179.6|45995.2|0
1638919800000|2021-12-07 23:30:00|46221.7|46037.1|46215.7|46031.3|46221.7|46037.1|46171.4|45987|0
1638920100000|2021-12-07 23:35:00|46210|46025.6|46143|45958.8|46210|46025.6|46102.9|45918.9|0
1638920400000|2021-12-07 23:40:00|46134.6|45950.4|46202.3|46017.9|46226.1|46041.5|46109.3|45925.3|0
1638920700000|2021-12-07 23:45:00|46206.3|46021.9|46148.8|45964.6|46206.3|46021.9|46143.5|45959.3|0
1638921000000|2021-12-07 23:50:00|46165.3|45981.1|46029.6|45845.8|46165.3|45981.1|46029.6|45845.8|0
1638921300000|2021-12-07 23:55:00|46035|45851.2|45965.1|45781.7|46039.4|45855.6|45952.6|45769.2|0
1638921600000|2021-12-08 00:00:00|45980.4|45796.8|45985.8|45802.2|46036.6|45852.8|45961.3|45777.9|0
1638921900000|2021-12-08 00:05:00|45995.6|45812|46074.7|45890.7|46074.7|45890.7|45973.2|45789.6|0
1638922200000|2021-12-08 00:10:00|46088.9|45904.9|46004.1|45820.5|46105|45921|46004.1|45820.5|0
1638922500000|2021-12-08 00:15:00|46006.1|45822.5|45996.7|45813.1|46023.7|45839.9|45992.6|45809|0
1638922800000|2021-12-08 00:20:00|45958.3|45774.9|45965.4|45782|45965.4|45782|45948.6|45765.2|0
1638923100000|2021-12-08 00:25:00|45966.4|45783|45965.8|45782.4|45983.8|45800.2|45948.3|45764.9|0
1638923400000|2021-12-08 00:30:00|45989.5|45805.9|45971.6|45788|45989.5|45805.9|45943.5|45760.1|0
1638923700000|2021-12-08 00:35:00|45960|45776.6|45982.6|45799|45993.4|45809.8|45960|45776.6|0
1638924000000|2021-12-08 00:40:00|45994.4|45810.8|45951.9|45768.5|45996|45812.4|45951.9|45768.5|0
1638924300000|2021-12-08 00:45:00|45934.9|45751.5|45898.2|45715|45962.4|45779|45898.2|45715|0
1638924600000|2021-12-08 00:50:00|45894.5|45711.3|45860.2|45677.2|45907.5|45724.3|45856.7|45673.7|0
1638924900000|2021-12-08 00:55:00|45843.3|45660.3|45951.7|45768.3|45951.7|45768.3|45838.4|45655.4|0
1638925200000|2021-12-08 01:00:00|45937.9|45754.5|45909.9|45726.7|45965.3|45781.9|45909.9|45726.7|0
1638925500000|2021-12-08 01:05:00|45897.1|45713.9|45861.5|45678.5|45897.1|45713.9|45825.5|45642.5|0
1638925800000|2021-12-08 01:10:00|45862.9|45679.9|45839.5|45656.5|45868.1|45684.9|45839.5|45656.5|0
1638926100000|2021-12-08 01:15:00|45843.6|45660.6|45806.1|45623.3|45843.6|45660.6|45782.6|45599.8|0
1638926400000|2021-12-08 01:20:00|45810|45627.2|45882.2|45699|45893.1|45709.9|45810|45627.2|0
1638926700000|2021-12-08 01:25:00|45860.9|45677.9|45903.5|45720.3|45903.5|45720.3|45860.9|45677.9|0
1638927000000|2021-12-08 01:30:00|45932.7|45749.3|45965.7|45782.3|45965.7|45782.3|45894.3|45711.1|0
1638927300000|2021-12-08 01:35:00|45955.4|45772|46094.8|45910.8|46094.8|45910.8|45955.4|45772|0
1638927600000|2021-12-08 01:40:00|46088.8|45904.8|46126.6|45942.4|46155.9|45971.7|46088.8|45904.8|0
1638927900000|2021-12-08 01:45:00|46136.2|45952|46264.4|46079.8|46264.4|46079.8|46136.2|45952|0
1638928200000|2021-12-08 01:50:00|46271.9|46087.1|46280|46095.2|46306.5|46121.7|46271.9|46087.1|0
1638928500000|2021-12-08 01:55:00|46290.2|46105.4|46297|46112.2|46319.9|46134.9|46290.2|46105.4|0
1638928800000|2021-12-08 02:00:00|46299.2|46114.4|46395.9|46210.7|46397.9|46212.7|46299.2|46114.4|0
1638929100000|2021-12-08 02:05:00|46392|46206.8|46441.9|46256.5|46451.1|46265.7|46389.9|46204.7|0
1638929400000|2021-12-08 02:10:00|46434.6|46249.2|46407.9|46222.7|46434.6|46249.2|46394.5|46209.3|0
1638929700000|2021-12-08 02:15:00|46412.6|46227.4|46346.4|46161.4|46412.6|46227.4|46344.5|46159.5|0
1638930000000|2021-12-08 02:20:00|46348.9|46163.9|46353.2|46168.2|46388.1|46202.9|46324|46139|0
1638930300000|2021-12-08 02:25:00|46378.4|46193.2|46375|46189.8|46391.8|46206.6|46367.9|46182.7|0
1638930600000|2021-12-08 02:30:00|46370.5|46185.3|46376.2|46191|46394.5|46209.3|46370.5|46185.3|0
1638930900000|2021-12-08 02:35:00|46372.6|46187.4|46298.6|46113.8|46397.5|46212.3|46298.6|46113.8|0
1638931200000|2021-12-08 02:40:00|46295.5|46110.7|46293.6|46108.8|46333.9|46148.9|46279.1|46094.3|0
1638931500000|2021-12-08 02:45:00|46298|46113.2|46292.2|46107.4|46315|46130.2|46272.2|46087.4|0
1638931800000|2021-12-08 02:50:00|46284.2|46099.4|46258.6|46074|46284.2|46099.4|46258.6|46074|0
1638932100000|2021-12-08 02:55:00|46242.2|46057.6|46241.2|46056.6|46256.1|46071.5|46233|46048.4|0
1638932400000|2021-12-08 03:00:00|46239.9|46055.3|46283.1|46098.3|46283.1|46098.3|46239.9|46055.3|0
1638932700000|2021-12-08 03:05:00|46271.4|46086.6|46277.8|46093|46289.4|46104.6|46265.4|46080.8|0
1638933000000|2021-12-08 03:10:00|46292.5|46107.7|46293.5|46108.7|46314.9|46130.1|46269.5|46084.7|0
1638933300000|2021-12-08 03:15:00|46305.6|46120.8|46327.9|46142.9|46335.4|46150.4|46304|46119.2|0
1638933600000|2021-12-08 03:20:00|46353.2|46168.2|46361.7|46176.7|46361.7|46176.7|46344|46159|0
1638933900000|2021-12-08 03:25:00|46370.3|46185.1|46378.7|46193.5|46404|46218.8|46366.8|46181.8|0
1638934200000|2021-12-08 03:30:00|46379.6|46194.4|46446.6|46261.2|46446.6|46261.2|46377.1|46191.9|0
1638934500000|2021-12-08 03:35:00|46468.8|46283.2|46535.4|46349.6|46535.4|46349.6|46454.4|46269|0
1638934800000|2021-12-08 03:40:00|46565.6|46379.8|46582.6|46396.6|46606.6|46420.6|46559.7|46373.9|0
1638935100000|2021-12-08 03:45:00|46587.8|46401.8|46658.7|46472.5|46658.7|46472.5|46587.8|46401.8|0
1638935400000|2021-12-08 03:50:00|46663.4|46477.2|46717.3|46530.9|46717.3|46530.9|46659.5|46473.3|0
1638935700000|2021-12-08 03:55:00|46709.4|46523|46688.2|46501.8|46751.4|46564.8|46671.8|46485.4|0
1638936000000|2021-12-08 04:00:00|46689.1|46502.7|46606.6|46420.6|46692.8|46506.4|46593.8|46407.8|0
1638936300000|2021-12-08 04:05:00|46607|46421|46696.9|46510.5|46696.9|46510.5|46606.6|46420.6|0
1638936600000|2021-12-08 04:10:00|46694|46507.6|46682.4|46496|46703.2|46516.8|46682.4|46496|0
1638936900000|2021-12-08 04:15:00|46673.2|46486.8|46704.4|46518|46704.4|46518|46673.2|46486.8|0
1638937200000|2021-12-08 04:20:00|46684|46497.6|46765|46578.4|46765|46578.4|46684|46497.6|0
1638937500000|2021-12-08 04:25:00|46781.7|46594.9|46725.9|46539.3|46781.7|46594.9|46714.9|46528.5|0
1638937800000|2021-12-08 04:30:00|46724.3|46537.7|46753.5|46566.9|46768.7|46581.9|46724.3|46537.7|0
1638938100000|2021-12-08 04:35:00|46756.8|46570.2|46713.2|46526.8|46756.8|46570.2|46701.7|46515.3|0
1638938400000|2021-12-08 04:40:00|46692.6|46506.2|46643.1|46456.9|46707.8|46521.4|46643.1|46456.9|0
1638938700000|2021-12-08 04:45:00|46627.8|46441.6|46635.7|46449.5|46635.7|46449.5|46586.4|46400.4|0
1638939000000|2021-12-08 04:50:00|46634.3|46448.1|46638.3|46452.1|46654.6|46468.4|46615.6|46429.6|0
1638939300000|2021-12-08 04:55:00|46641.1|46454.9|46561.9|46376.1|46664.7|46478.5|46561.9|46376.1|0
1639005000000|2021-12-08 23:10:00|46674.8|46488.4|46694.9|46508.5|46706.4|46520|46671.5|46485.1|0
1639005300000|2021-12-08 23:15:00|46716.3|46529.9|46643.9|46457.7|46719.9|46533.3|46625.7|46439.5|0
1639005600000|2021-12-08 23:20:00|46650.5|46464.3|46645.9|46459.7|46699.1|46512.7|46645.9|46459.7|0
1639005900000|2021-12-08 23:25:00|46638.8|46452.6|46588.4|46402.4|46715.8|46529.4|46544.8|46359|0
1639006200000|2021-12-08 23:30:00|46601.4|46415.4|46515.9|46330.3|46601.4|46415.4|46505.7|46320.1|0
1639006500000|2021-12-08 23:35:00|46502.4|46316.8|46408.4|46223.2|46505.4|46319.8|46408.4|46223.2|0
1639006800000|2021-12-08 23:40:00|46416.8|46231.6|46435.5|46250.1|46445.8|46260.4|46383.7|46198.5|0
1639007100000|2021-12-08 23:45:00|46431.9|46246.5|46434.3|46248.9|46447|46261.6|46396.8|46211.6|0
1639007400000|2021-12-08 23:50:00|46444.5|46259.1|46425.1|46239.7|46444.5|46259.1|46424.6|46239.2|0
1639007700000|2021-12-08 23:55:00|46420|46234.6|46474.7|46289.1|46474.7|46289.1|46392.8|46207.6|0
1639008000000|2021-12-09 00:00:00|46475.3|46289.7|46509.7|46324.1|46512.3|46326.7|46464|46278.6|0
1639008300000|2021-12-09 00:05:00|46503.8|46318.2|46567.3|46381.5|46568.6|46382.6|46503.8|46318.2|0
1639008600000|2021-12-09 00:10:00|46555.8|46370|46486.6|46301|46556|46370.2|46486.6|46301|0
1639008900000|2021-12-09 00:15:00|46480.6|46295|46439.8|46254.4|46490|46304.4|46439.8|46254.4|0
1639009200000|2021-12-09 00:20:00|46443.4|46258|46471.8|46286.2|46471.8|46286.2|46420.9|46235.5|0
1639009500000|2021-12-09 00:25:00|46475.2|46289.6|46403.6|46218.4|46475.2|46289.6|46403.6|46218.4|0
1639009800000|2021-12-09 00:30:00|46408.5|46223.3|46421|46235.6|46421|46235.6|46397.5|46212.3|0
1639010100000|2021-12-09 00:35:00|46410.6|46225.4|46411.5|46226.3|46461.8|46276.4|46403.6|46218.4|0
1639010400000|2021-12-09 00:40:00|46406.1|46220.9|46379.7|46194.5|46423.6|46238.2|46363.7|46178.7|0
1639010700000|2021-12-09 00:45:00|46377.4|46192.2|46365.4|46180.4|46392.3|46207.1|46355|46170|0
1639011000000|2021-12-09 00:50:00|46362.6|46177.6|46421.3|46235.9|46421.3|46235.9|46362.6|46177.6|0
1639011300000|2021-12-09 00:55:00|46440.5|46255.1|46428.2|46242.8|46456.5|46271.1|46425.9|46240.5|0
1639011600000|2021-12-09 01:00:00|46424.3|46238.9|46417.5|46232.3|46425.4|46240|46403.5|46218.3|0
1639011900000|2021-12-09 01:05:00|46411.5|46226.3|46385.9|46200.7|46416.5|46231.3|46373.8|46188.6|0
1639012200000|2021-12-09 01:10:00|46375.9|46190.7|46427.6|46242.2|46449.7|46264.3|46375.9|46190.7|0
1639012500000|2021-12-09 01:15:00|46423.9|46238.5|46501.1|46315.5|46508.9|46323.3|46423.9|46238.5|0
1639012800000|2021-12-09 01:20:00|46511.8|46326.2|46533.5|46347.7|46533.5|46347.7|46507.8|46322.2|0
1639013100000|2021-12-09 01:25:00|46531.5|46345.7|46542.1|46356.3|46542.1|46356.3|46513.5|46327.9|0
1639013400000|2021-12-09 01:30:00|46554|46368.2|46539.8|46354|46559.8|46374|46519.9|46334.1|0
1639013700000|2021-12-09 01:35:00|46542.1|46356.3|46588|46402|46588|46402|46542.1|46356.3|0
1639014000000|2021-12-09 01:40:00|46585.6|46399.6|46623.3|46437.1|46628.1|46441.9|46581.2|46395.2|0
1639014300000|2021-12-09 01:45:00|46601.5|46415.5|46606.5|46420.5|46616|46430|46597.4|46411.4|0
1639014600000|2021-12-09 01:50:00|46616.3|46430.3|46585.3|46399.3|46616.3|46430.3|46585.3|46399.3|0
1639014900000|2021-12-09 01:55:00|46592.6|46406.6|46605.6|46419.6|46614.8|46428.8|46592.6|46406.6|0
1639015200000|2021-12-09 02:00:00|46616.5|46430.5|46619.6|46433.4|46643.1|46456.9|46611.3|46425.3|0
1639015500000|2021-12-09 02:05:00|46634.4|46448.2|46750.2|46563.6|46750.2|46563.6|46632.2|46446|0
1639015800000|2021-12-09 02:10:00|46757.1|46570.5|46789.9|46603.1|46791|46604.2|46752|46565.4|0
1639016100000|2021-12-09 02:15:00|46803.4|46616.6|46821.4|46634.4|46837.3|46650.3|46803.4|46616.6|0
1639016400000|2021-12-09 02:20:00|46820.6|46633.6|46792.9|46606.1|46824.7|46637.7|46792.9|46606.1|0
1639016700000|2021-12-09 02:25:00|46818.1|46631.3|46821.7|46634.7|46834|46647|46809.3|46622.5|0
1639017000000|2021-12-09 02:30:00|46820.7|46633.7|46848.4|46661.4|46859.4|46672.4|46817.8|46631|0
1639017300000|2021-12-09 02:35:00|46842.4|46655.4|46817.8|46631|46842.4|46655.4|46813.7|46626.9|0
1639017600000|2021-12-09 02:40:00|46824.2|46637.2|46836.8|46649.8|46839.1|46652.1|46823.5|46636.5|0
1639017900000|2021-12-09 02:45:00|46834.5|46647.5|46864.2|46677.2|46883.7|46696.5|46834.5|46647.5|0
1639018200000|2021-12-09 02:50:00|46866.3|46679.3|46870.7|46683.5|46870.7|46683.5|46843.8|46656.8|0
1639018500000|2021-12-09 02:55:00|46877.7|46690.5|46886.8|46699.6|46898|46710.8|46869.9|46682.7|0
1639018800000|2021-12-09 03:00:00|46878.1|46690.9|46878.5|46691.3|46917.5|46730.3|46878.1|46690.9|0
1639019100000|2021-12-09 03:05:00|46879.6|46692.4|46853.7|46666.7|46879.6|46692.4|46824.7|46637.7|0
1639019400000|2021-12-09 03:10:00|46851.6|46664.6|46825.5|46638.5|46865.5|46678.5|46825.5|46638.5|0
1639019700000|2021-12-09 03:15:00|46822.1|46635.1|46796.4|46609.6|46822.1|46635.1|46759.9|46573.3|0
1639020000000|2021-12-09 03:20:00|46778.4|46591.6|46803|46616.2|46803.3|46616.5|46755.2|46568.6|0
1639020300000|2021-12-09 03:25:00|46786.3|46599.5|46843|46656|46846.1|46659.1|46784.4|46597.6|0
1639020600000|2021-12-09 03:30:00|46842.3|46655.3|46817.2|46630.4|46859.7|46672.7|46817.2|46630.4|0
1639020900000|2021-12-09 03:35:00|46845.4|46658.4|46773.3|46586.5|46845.4|46658.4|46767.2|46580.6|0
1639021200000|2021-12-09 03:40:00|46783.8|46597|46767.9|46581.3|46800.8|46614|46754.1|46567.5|0
1639021500000|2021-12-09 03:45:00|46775.6|46588.8|46747.2|46560.6|46779.1|46592.3|46747.2|46560.6|0
1639021800000|2021-12-09 03:50:00|46768.8|46582|46761.2|46574.6|46784.1|46597.3|46743.7|46557.1|0
1639022100000|2021-12-09 03:55:00|46760.2|46573.6|46767.3|46580.7|46767.3|46580.7|46738.8|46552.2|0
1639022400000|2021-12-09 04:00:00|46775.5|46588.7|46681.1|46494.7|46775.5|46588.7|46680.7|46494.3|0
1639022700000|2021-12-09 04:05:00|46686.5|46500.1|46739.7|46553.1|46739.7|46553.1|46686.5|46500.1|0
1639023000000|2021-12-09 04:10:00|46735.8|46549.2|46754.9|46568.3|46754.9|46568.3|46735.8|46549.2|0
1639023300000|2021-12-09 04:15:00|46759.4|46572.8|46788.4|46601.6|46802.3|46615.5|46759.4|46572.8|0
1639023600000|2021-12-09 04:20:00|46791.2|46604.4|46768.1|46581.5|46791.2|46604.4|46767.1|46580.5|0
1639023900000|2021-12-09 04:25:00|46770.3|46583.5|46756.2|46569.6|46770.3|46583.5|46742.3|46555.7|0
1639024200000|2021-12-09 04:30:00|46759.5|46572.9|46711.9|46525.5|46759.5|46572.9|46711.9|46525.5|0
1639024500000|2021-12-09 04:35:00|46710.7|46524.3|46709.6|46523.2|46728.1|46541.5|46709.6|46523.2|0
1639024800000|2021-12-09 04:40:00|46696.9|46510.5|46722.8|46536.2|46736.4|46549.8|46686.9|46500.5|0
1639025100000|2021-12-09 04:45:00|46714.1|46527.7|46697.8|46511.4|46714.1|46527.7|46681.9|46495.5|0
1639025400000|2021-12-09 04:50:00|46701|46514.6|46703.2|46516.8|46722.6|46536|46693.1|46506.7|0
1639025700000|2021-12-09 04:55:00|46704.5|46518.1|46657.4|46471.2|46704.5|46518.1|46657.4|46471.2|0
1639091400000|2021-12-09 23:10:00|45786.4|45603.6|45890.2|45707|45987.6|45804|45780.5|45597.7|0
1639091700000|2021-12-09 23:15:00|45879.2|45696|45926.1|45742.7|45929.8|45746.4|45850.5|45667.5|0
1639092000000|2021-12-09 23:20:00|45855.1|45672.1|45824.2|45641.2|45855.1|45672.1|45772.9|45590.1|0
1639092300000|2021-12-09 23:25:00|45851.3|45668.3|45941.7|45758.3|45955.6|45772.2|45851.3|45668.3|0
1639092600000|2021-12-09 23:30:00|45978.6|45795|45943.6|45760.2|45992.3|45808.7|45862.8|45679.8|0
1639092900000|2021-12-09 23:35:00|45923.3|45739.9|46031.9|45848.1|46031.9|45848.1|45913.6|45730.4|0
1639093200000|2021-12-09 23:40:00|46014|45830.4|45991.9|45808.3|46014.9|45831.3|45960.2|45776.8|0
1639093500000|2021-12-09 23:45:00|45962.2|45778.8|45949.8|45766.4|45997|45813.4|45949.8|45766.4|0
1639093800000|2021-12-09 23:50:00|45945.8|45762.4|45992.1|45808.5|45998.8|45815.2|45945.8|45762.4|0
1639094100000|2021-12-09 23:55:00|45997.1|45813.5|45994.3|45810.7|45997.1|45813.5|45944.8|45761.4|0
1639094400000|2021-12-10 00:00:00|45962.3|45778.9|45783.3|45600.5|45972.7|45789.1|45783.3|45600.5|0
1639094700000|2021-12-10 00:05:00|45821.7|45638.7|45791|45608.2|45834.3|45651.3|45791|45608.2|0
1639095000000|2021-12-10 00:10:00|45814.9|45632.1|45887.3|45704.1|45897.2|45714|45814.6|45631.8|0
1639095300000|2021-12-10 00:15:00|45855.9|45672.9|45801.7|45618.9|45877.5|45694.3|45801.7|45618.9|0
1639095600000|2021-12-10 00:20:00|45800|45617.2|45819.2|45636.2|45839.3|45656.3|45791.6|45608.8|0
1639095900000|2021-12-10 00:25:00|45825.6|45642.6|45909.1|45725.9|45909.1|45725.9|45825.6|45642.6|0
1639096200000|2021-12-10 00:30:00|45899.6|45716.4|45901.6|45718.4|45906.4|45723.2|45871.2|45688|0
1639096500000|2021-12-10 00:35:00|45897.8|45714.6|45813.3|45630.5|45897.8|45714.6|45801|45618.2|0
1639096800000|2021-12-10 00:40:00|45802.2|45619.4|45962.4|45779|45981.1|45797.5|45802.2|45619.4|0
1639097100000|2021-12-10 00:45:00|45965.6|45782.2|45936.6|45753.2|45965.6|45782.2|45925.1|45741.7|0
1639097400000|2021-12-10 00:50:00|45923.6|45740.2|45854.4|45671.4|45924.9|45741.5|45854.4|45671.4|0
1639097700000|2021-12-10 00:55:00|45848.8|45665.8|45876.7|45693.5|45901.9|45718.7|45848.8|45665.8|0
1639098000000|2021-12-10 01:00:00|45880.6|45697.4|45852|45669|45929.9|45746.5|45844.2|45661.2|0
1639098300000|2021-12-10 01:05:00|45855.8|45672.8|45887.4|45704.2|45887.4|45704.2|45839.4|45656.4|0
1639098600000|2021-12-10 01:10:00|45883.3|45700.1|45909.6|45726.4|45945.4|45762|45883.3|45700.1|0
1639098900000|2021-12-10 01:15:00|45918.7|45735.3|45892.3|45709.1|45919.4|45736|45889.5|45706.3|0
1639099200000|2021-12-10 01:20:00|45896.2|45713|45914.9|45731.7|45954.4|45771|45896.2|45713|0
1639099500000|2021-12-10 01:25:00|45916.2|45733|45960|45776.6|45960|45776.6|45915|45731.8|0
1639099800000|2021-12-10 01:30:00|45961.8|45778.4|45900.9|45717.7|45961.8|45778.4|45897.3|45714.1|0
1639100100000|2021-12-10 01:35:00|45902.2|45719|45865.4|45682.4|45919.1|45735.7|45865.4|45682.4|0
1639100400000|2021-12-10 01:40:00|45858.6|45675.6|45832.6|45649.6|45858.6|45675.6|45809.7|45626.9|0
1639100700000|2021-12-10 01:45:00|45838.5|45655.5|45769.8|45587|45838.5|45655.5|45769.8|45587|0
1639101000000|2021-12-10 01:50:00|45772|45589.2|45727|45544.4|45772|45589.2|45718.9|45536.3|0
1639101300000|2021-12-10 01:55:00|45721.8|45539.2|45743.2|45560.6|45757.7|45575.1|45721.8|45539.2|0
1639101600000|2021-12-10 02:00:00|45751.6|45569|45719.3|45536.7|45751.6|45569|45702.3|45519.9|0
1639101900000|2021-12-10 02:05:00|45713.9|45531.5|45732.3|45549.7|45756|45573.4|45713.9|45531.5|0
1639102200000|2021-12-10 02:10:00|45732.5|45549.9|45722.6|45540|45745.5|45562.9|45716.6|45534|0
1639102500000|2021-12-10 02:15:00|45725.4|45542.8|45734.8|45552.2|45737.4|45554.8|45710.1|45527.7|0
1639102800000|2021-12-10 02:20:00|45726|45543.4|45731.9|45549.3|45743.5|45560.9|45716.6|45534|0
1639103100000|2021-12-10 02:25:00|45732.7|45550.1|45743.3|45560.7|45755.1|45572.5|45732.6|45550|0
1639103400000|2021-12-10 02:30:00|45755.7|45573.1|45685|45502.6|45755.7|45573.1|45685|45502.6|0
1639103700000|2021-12-10 02:35:00|45700.7|45518.3|45722.2|45539.6|45767.2|45584.4|45695.4|45513|0
1639104000000|2021-12-10 02:40:00|45720.2|45537.6|45704.5|45522.1|45720.9|45538.3|45689.7|45507.3|0
1639104300000|2021-12-10 02:45:00|45696.8|45514.4|45709.5|45527.1|45725.1|45542.5|45696.8|45514.4|0
1639104600000|2021-12-10 02:50:00|45709.3|45526.9|45708.3|45525.9|45729.1|45546.5|45706.7|45524.3|0
1639104900000|2021-12-10 02:55:00|45701.1|45518.7|45726.4|45543.8|45731.4|45548.8|45694.3|45511.9|0
1639105200000|2021-12-10 03:00:00|45737.7|45555.1|45727.3|45544.7|45741|45558.4|45726.3|45543.7|0
1639105500000|2021-12-10 03:05:00|45724|45541.4|45724.3|45541.7|45736.3|45553.7|45717.2|45534.6|0
1639105800000|2021-12-10 03:10:00|45721.1|45538.5|45726.1|45543.5|45733.7|45551.1|45707.7|45525.3|0
1639106100000|2021-12-10 03:15:00|45705.4|45523|45733.7|45551.1|45733.7|45551.1|45705.4|45523|0
1639106400000|2021-12-10 03:20:00|45754.4|45571.8|45733.1|45550.5|45754.4|45571.8|45722.3|45539.7|0
1639106700000|2021-12-10 03:25:00|45725.6|45543|45725.6|45543|45749|45566.4|45725.6|45543|0
1639107000000|2021-12-10 03:30:00|45707.1|45524.7|45671.4|45489|45707.1|45524.7|45671.4|45489|0
1639107300000|2021-12-10 03:35:00|45646.2|45464|45577.2|45395.2|45646.2|45464|45577.2|45395.2|0
1639107600000|2021-12-10 03:40:00|45571.7|45389.7|45562.6|45380.8|45588.2|45406.2|45562.6|45380.8|0
1639107900000|2021-12-10 03:45:00|45578.4|45396.4|45597.3|45415.3|45602.9|45420.9|45570.7|45388.7|0
1639108200000|2021-12-10 03:50:00|45583.4|45401.4|45592.6|45410.6|45597.8|45415.8|45563.8|45382|0
1639108500000|2021-12-10 03:55:00|45601.3|45419.3|45660.6|45478.4|45661.5|45479.3|45591|45409|0
1639108800000|2021-12-10 04:00:00|45663.4|45481.2|45616.9|45434.7|45663.4|45481.2|45610.9|45428.9|0
1639109100000|2021-12-10 04:05:00|45614.4|45432.4|45639.2|45457|45653.7|45471.5|45603.9|45421.9|0
1639109400000|2021-12-10 04:10:00|45636.2|45454|45637.4|45455.2|45638.6|45456.4|45611.4|45429.4|0
1639109700000|2021-12-10 04:15:00|45639.2|45457|45624.6|45442.4|45644.7|45462.5|45624.6|45442.4|0
1639110000000|2021-12-10 04:20:00|45658.3|45476.1|45661.6|45479.4|45670.7|45488.3|45644.6|45462.4|0
1639110300000|2021-12-10 04:25:00|45663.5|45481.3|45643.4|45461.2|45677.6|45495.2|45643.4|45461.2|0
1639110600000|2021-12-10 04:30:00|45657|45474.8|45660.2|45478|45660.2|45478|45627.4|45445.2|0
1639110900000|2021-12-10 04:35:00|45667.1|45484.7|45620.9|45438.7|45667.1|45484.7|45619.4|45437.2|0
1639111200000|2021-12-10 04:40:00|45619.8|45437.6|45637.7|45455.5|45637.7|45455.5|45619.8|45437.6|0
1639111500000|2021-12-10 04:45:00|45632.6|45450.4|45646.6|45464.4|45655.6|45473.4|45632.6|45450.4|0
1639111800000|2021-12-10 04:50:00|45665.5|45483.3|45645.3|45463.1|45665.5|45483.3|45636.9|45454.7|0
1639112100000|2021-12-10 04:55:00|45643.9|45461.7|45661.4|45479.2|45665.3|45483.1|45641.9|45459.7|0
1639350600000|2021-12-12 23:10:00|45892|45708.8|45695.6|45513.2|45892|45708.8|45695.6|45513.2|0
1639350900000|2021-12-12 23:15:00|45686.3|45503.9|45666.7|45484.3|45707.6|45525.2|45649|45466.8|0
1639351200000|2021-12-12 23:20:00|45661|45478.8|45726.1|45543.5|45738.8|45556.2|45661|45478.8|0
1639351500000|2021-12-12 23:25:00|45742.4|45559.8|45682.1|45499.7|45742.4|45559.8|45658.3|45476.1|0
1639351800000|2021-12-12 23:30:00|45677.5|45495.1|45669.8|45487.4|45711.5|45529.1|45653.6|45471.4|0
1639352100000|2021-12-12 23:35:00|45706.5|45524.1|45669|45486.6|45707|45524.6|45650.2|45468|0
1639352400000|2021-12-12 23:40:00|45670.8|45488.4|45673.5|45491.1|45700.1|45517.7|45654|45471.8|0
1639352700000|2021-12-12 23:45:00|45675.3|45492.9|45705.5|45523.1|45731.2|45548.6|45675.3|45492.9|0
1639353000000|2021-12-12 23:50:00|45682.4|45500|45713|45530.6|45758.4|45575.8|45682.4|45500|0
1639353300000|2021-12-12 23:55:00|45680.2|45497.8|45703.3|45520.9|45703.3|45520.9|45641.8|45459.6|0
1639353600000|2021-12-13 00:00:00|45715.1|45532.7|45693.6|45511.2|45719.5|45536.9|45678.3|45495.9|0
1639353900000|2021-12-13 00:05:00|45695.1|45512.7|45699|45516.6|45728.8|45546.2|45695.1|45512.7|0
1639354200000|2021-12-13 00:10:00|45700|45517.6|45704.3|45521.9|45712.2|45529.8|45679.7|45497.3|0
1639354500000|2021-12-13 00:15:00|45696.1|45513.7|45654.3|45472.1|45696.1|45513.7|45612|45430|0
1639354800000|2021-12-13 00:20:00|45665.4|45483.2|45617.4|45435.2|45665.4|45483.2|45617.4|45435.2|0
1639355100000|2021-12-13 00:25:00|45595.3|45413.3|45636.3|45454.1|45652.7|45470.5|45595.3|45413.3|0
1639355400000|2021-12-13 00:30:00|45620.6|45438.4|45640|45457.8|45646.4|45464.2|45591.2|45409.2|0
1639355700000|2021-12-13 00:35:00|45633.3|45451.1|45656.9|45474.7|45656.9|45474.7|45610.4|45428.4|0
1639356000000|2021-12-13 00:40:00|45663.5|45481.3|45670.5|45488.1|45670.5|45488.1|45645.9|45463.7|0
1639356300000|2021-12-13 00:45:00|45654.9|45472.7|45783|45600.2|45783|45600.2|45651.5|45469.3|0
1639356600000|2021-12-13 00:50:00|45784.1|45601.3|45853|45670|45867.9|45684.7|45784.1|45601.3|0
1639356900000|2021-12-13 00:55:00|45828.4|45645.4|45868|45684.8|45868|45684.8|45807.6|45624.8|0
1639357200000|2021-12-13 01:00:00|45852.1|45669.1|45893|45709.8|45918.8|45735.4|45839.6|45656.6|0
1639357500000|2021-12-13 01:05:00|45892.7|45709.5|45847.9|45664.9|45900.8|45717.6|45847.9|45664.9|0
1639357800000|2021-12-13 01:10:00|45898.4|45715.2|45934.1|45750.7|45934.5|45751.1|45883|45699.8|0
1639358100000|2021-12-13 01:15:00|45925.1|45741.7|45918.7|45735.3|45935.1|45751.7|45892.4|45709.2|0
1639358400000|2021-12-13 01:20:00|45910.6|45727.4|45880.6|45697.4|45920|45736.6|45880.6|45697.4|0
1639358700000|2021-12-13 01:25:00|45882.8|45699.6|45835|45652|45882.8|45699.6|45835|45652|0
1639359000000|2021-12-13 01:30:00|45832|45649|45790.8|45608|45832|45649|45790.8|45608|0
1639359300000|2021-12-13 01:35:00|45804.6|45621.8|45788.5|45605.7|45811.6|45628.8|45782.4|45599.6|0
1639359600000|2021-12-13 01:40:00|45790.3|45607.5|45764.7|45582.1|45790.3|45607.5|45744.2|45561.6|0
1639359900000|2021-12-13 01:45:00|45765.2|45582.6|45747.4|45564.8|45765.2|45582.6|45739.1|45556.5|0
1639360200000|2021-12-13 01:50:00|45742.3|45559.7|45741|45558.4|45755.2|45572.6|45741|45558.4|0
1639360500000|2021-12-13 01:55:00|45752.6|45570|45693.7|45511.3|45752.6|45570|45687.5|45505.1|0
1639360800000|2021-12-13 02:00:00|45696.1|45513.7|45657.3|45475.1|45696.1|45513.7|45652.7|45470.5|0
1639361100000|2021-12-13 02:05:00|45647.7|45465.5|45630.1|45447.9|45660.9|45478.7|45630.1|45447.9|0
1639361400000|2021-12-13 02:10:00|45615.1|45433.1|45660.7|45478.5|45660.7|45478.5|45615.1|45433.1|0
1639361700000|2021-12-13 02:15:00|45641.4|45459.2|45675.6|45493.2|45675.6|45493.2|45637|45454.8|0
1639362000000|2021-12-13 02:20:00|45690.7|45508.3|45692.8|45510.4|45717.6|45535|45681.7|45499.3|0
1639362300000|2021-12-13 02:25:00|45685.5|45503.1|45672.6|45490.2|45696.7|45514.3|45656.3|45474.1|0
1639362600000|2021-12-13 02:30:00|45660.3|45478.1|45696.7|45514.3|45702.3|45519.9|45651.3|45469.1|0
1639362900000|2021-12-13 02:35:00|45688.5|45506.1|45707.6|45525.2|45726.3|45543.7|45688.5|45506.1|0
1639363200000|2021-12-13 02:40:00|45724.2|45541.6|45728.8|45546.2|45728.8|45546.2|45698.1|45515.7|0
1639363500000|2021-12-13 02:45:00|45741.3|45558.7|45714.3|45531.9|45766.6|45583.8|45714.3|45531.9|0
1639363800000|2021-12-13 02:50:00|45704|45521.6|45691.5|45509.1|45720.9|45538.3|45691.5|45509.1|0
1639364100000|2021-12-13 02:55:00|45694|45511.6|45713.7|45531.3|45731.3|45548.7|45677.3|45494.9|0
1639364400000|2021-12-13 03:00:00|45722.6|45540|45733.6|45551|45753|45570.4|45722.6|45540|0
1639364700000|2021-12-13 03:05:00|45725.1|45542.5|45776.4|45593.6|45779.1|45596.3|45725.1|45542.5|0
1639365000000|2021-12-13 03:10:00|45784.2|45601.4|45790.1|45607.3|45810.2|45627.4|45782.9|45600.1|0
1639365300000|2021-12-13 03:15:00|45783.4|45600.6|45807.2|45624.4|45807.2|45624.4|45783.4|45600.6|0
1639365600000|2021-12-13 03:20:00|45820.3|45637.3|45807.9|45625.1|45827.4|45644.4|45807.9|45625.1|0
1639365900000|2021-12-13 03:25:00|45811|45628.2|45809.6|45626.8|45816.1|45633.3|45795.8|45613|0
1639366200000|2021-12-13 03:30:00|45810.6|45627.8|45808.4|45625.6|45824.1|45641.1|45805.9|45623.1|0
1639366500000|2021-12-13 03:35:00|45813.1|45630.3|45793.9|45611.1|45813.1|45630.3|45793.9|45611.1|0
1639366800000|2021-12-13 03:40:00|45784|45601.2|45817.4|45634.4|45817.4|45634.4|45779.6|45596.8|0
1639367100000|2021-12-13 03:45:00|45818.1|45635.1|45854.2|45671.2|45857.7|45674.7|45818.1|45635.1|0
1639367400000|2021-12-13 03:50:00|45852.5|45669.5|45883.1|45699.9|45890.5|45707.3|45845|45662|0
1639367700000|2021-12-13 03:55:00|45891.2|45708|45882.7|45699.5|45891.2|45708|45864.2|45681.2|0
1639368000000|2021-12-13 04:00:00|45869.5|45686.3|45848.9|45665.9|45869.5|45686.3|45828.7|45645.7|0
1639368300000|2021-12-13 04:05:00|45844.6|45661.6|45816.9|45633.9|45844.6|45661.6|45816.9|45633.9|0
1639368600000|2021-12-13 04:10:00|45819.9|45636.9|45782.9|45600.1|45819.9|45636.9|45779.8|45597|0
1639368900000|2021-12-13 04:15:00|45792.4|45609.6|45765.2|45582.6|45795.7|45612.9|45762.7|45580.1|0
1639369200000|2021-12-13 04:20:00|45770.8|45588|45730.8|45548.2|45770.8|45588|45720.4|45537.8|0
1639369500000|2021-12-13 04:25:00|45720.2|45537.6|45731.6|45549|45741|45558.4|45712.9|45530.5|0
1639369800000|2021-12-13 04:30:00|45726.4|45543.8|45703.9|45521.5|45733.2|45550.6|45703.9|45521.5|0
1639370100000|2021-12-13 04:35:00|45704.6|45522.2|45696.7|45514.3|45707.6|45525.2|45695.3|45512.9|0
1639370400000|2021-12-13 04:40:00|45697.2|45514.8|45682.5|45500.1|45697.2|45514.8|45676.1|45493.7|0
1639370700000|2021-12-13 04:45:00|45673.3|45490.9|45661.4|45479.2|45678.3|45495.9|45657|45474.8|0
1639371000000|2021-12-13 04:50:00|45653.6|45471.4|45646.1|45463.9|45653.6|45471.4|45618.9|45436.7|0
1639371300000|2021-12-13 04:55:00|45645.4|45463.2|45746.2|45563.6|45746.2|45563.6|45645.4|45463.2|0
1639437000000|2021-12-13 23:10:00|45694.5|45512.1|45717.8|45535.2|45724.7|45542.1|45689.5|45507.1|0
1639437300000|2021-12-13 23:15:00|45700.5|45518.1|45698|45515.6|45704.9|45522.5|45661.6|45479.4|0
1639437600000|2021-12-13 23:20:00|45706.4|45524|45687.9|45505.5|45709.5|45527.1|45686.8|45504.4|0
1639437900000|2021-12-13 23:25:00|45686.7|45504.3|45688.9|45506.5|45706.7|45524.3|45683.2|45500.8|0
1639438200000|2021-12-13 23:30:00|45685.6|45503.2|45716.7|45534.1|45719.9|45537.3|45685.6|45503.2|0
1639438500000|2021-12-13 23:35:00|45718.5|45535.9|45733.7|45551.1|45749.8|45567.2|45716.9|45534.3|0
1639438800000|2021-12-13 23:40:00|45730.9|45548.3|45706.8|45524.4|45731.2|45548.6|45689.6|45507.2|0
1639439100000|2021-12-13 23:45:00|45714|45531.6|45736.8|45554.2|45736.8|45554.2|45711.1|45528.7|0
1639439400000|2021-12-13 23:50:00|45730.1|45547.5|45739.8|45557.2|45739.8|45557.2|45718.1|45535.5|0
1639439700000|2021-12-13 23:55:00|45737.7|45555.1|45752.4|45569.8|45752.4|45569.8|45729.1|45546.5|0
1639440000000|2021-12-14 00:00:00|45749.1|45566.5|45751.1|45568.5|45763.9|45581.3|45744.7|45562.1|0
1639440300000|2021-12-14 00:05:00|45746.4|45563.8|45736.3|45553.7|45753|45570.4|45736.3|45553.7|0
1639440600000|2021-12-14 00:10:00|45750.3|45567.7|45758.4|45575.8|45763.2|45580.6|45750.3|45567.7|0
1639440900000|2021-12-14 00:15:00|45752|45569.4|45727.3|45544.7|45752|45569.4|45726.2|45543.6|0
1639441200000|2021-12-14 00:20:00|45726.3|45543.7|45727.9|45545.3|45733|45550.4|45714.3|45531.9|0
1639441500000|2021-12-14 00:25:00|45726|45543.4|45694.4|45512|45726|45543.4|45694.4|45512|0
1639441800000|2021-12-14 00:30:00|45693.5|45511.1|45730.1|45547.5|45732.6|45550|45693.5|45511.1|0
1639442100000|2021-12-14 00:35:00|45721.1|45538.5|45698.6|45516.2|45721.1|45538.5|45698.6|45516.2|0
1639442400000|2021-12-14 00:40:00|45692.8|45510.4|45683.5|45501.1|45692.8|45510.4|45676.8|45494.4|0
1639442700000|2021-12-14 00:45:00|45685.6|45503.2|45688|45505.6|45690.4|45508|45683.8|45501.4|0
1639443000000|2021-12-14 00:50:00|45682.8|45500.4|45702.3|45519.9|45708|45525.6|45681.9|45499.5|0
1639443300000|2021-12-14 00:55:00|45705.2|45522.8|45714.2|45531.8|45715|45532.6|45704.8|45522.4|0
1639443600000|2021-12-14 01:00:00|45717.5|45534.9|45722.1|45539.5|45722.1|45539.5|45705.7|45523.3|0
1639443900000|2021-12-14 01:05:00|45721.7|45539.1|45722.8|45540.2|45731.7|45549.1|45720.4|45537.8|0
1639444200000|2021-12-14 01:10:00|45731.3|45548.7|45725.5|45542.9|45751.4|45568.8|45725.5|45542.9|0
1639444500000|2021-12-14 01:15:00|45724.8|45542.2|45723.3|45540.7|45728|45545.4|45723.3|45540.7|0
1639444800000|2021-12-14 01:20:00|45722|45539.4|45715.4|45533|45724|45541.4|45715.4|45533|0
1639445100000|2021-12-14 01:25:00|45714.3|45531.9|45734.1|45551.5|45734.1|45551.5|45714.3|45531.9|0
1639445400000|2021-12-14 01:30:00|45726.1|45543.5|45730.8|45548.2|45730.8|45548.2|45714.9|45532.5|0
1639445700000|2021-12-14 01:35:00|45731.9|45549.3|45716.9|45534.3|45734.1|45551.5|45716.9|45534.3|0
1639446000000|2021-12-14 01:40:00|45714.7|45532.3|45708|45525.6|45718.6|45536|45703.8|45521.4|0
1639446300000|2021-12-14 01:45:00|45702.7|45520.3|45704|45521.6|45708.5|45526.1|45698.6|45516.2|0
1639446600000|2021-12-14 01:50:00|45705.7|45523.3|45713.9|45531.5|45715.2|45532.8|45702.6|45520.2|0
1639446900000|2021-12-14 01:55:00|45715.2|45532.8|45718.5|45535.9|45718.5|45535.9|45710.7|45528.3|0
1639447200000|2021-12-14 02:00:00|45721.2|45538.6|45738.9|45556.3|45738.9|45556.3|45718.9|45536.3|0
1639447500000|2021-12-14 02:05:00|45738.2|45555.6|45741.9|45559.3|45748.2|45565.6|45738.2|45555.6|0
1639447800000|2021-12-14 02:10:00|45743.1|45560.5|45744.2|45561.6|45744.2|45561.6|45741|45558.4|0
1639448100000|2021-12-14 02:15:00|45745.3|45562.7|45761.7|45579.1|45761.7|45579.1|45745.3|45562.7|0
1639448400000|2021-12-14 02:20:00|45760.4|45577.8|45762.3|45579.7|45763.2|45580.6|45756.5|45573.9|0
1639448700000|2021-12-14 02:25:00|45758.3|45575.7|45763.3|45580.7|45763.5|45580.9|45758|45575.4|0
1639449000000|2021-12-14 02:30:00|45762.3|45579.7|45772.4|45589.6|45772.4|45589.6|45760.8|45578.2|0
1639449300000|2021-12-14 02:35:00|45768.5|45585.7|45773.5|45590.7|45775.1|45592.3|45766.5|45583.7|0
1639449600000|2021-12-14 02:40:00|45774.1|45591.3|45772.9|45590.1|45774.1|45591.3|45767.2|45584.4|0
1639449900000|2021-12-14 02:45:00|45771.9|45589.1|45781.3|45598.5|45783.7|45600.9|45771.9|45589.1|0
1639450200000|2021-12-14 02:50:00|45779.3|45596.5|45784.7|45601.9|45791.9|45609.1|45779.3|45596.5|0
1639450500000|2021-12-14 02:55:00|45784.1|45601.3|45792.8|45610|45792.8|45610|45784.1|45601.3|0
1639450800000|2021-12-14 03:00:00|45789.1|45606.3|45790.2|45607.4|45799|45616.2|45789.1|45606.3|0
1639451100000|2021-12-14 03:05:00|45785.2|45602.4|45771.7|45588.9|45785.2|45602.4|45771.2|45588.4|0
1639451400000|2021-12-14 03:10:00|45772.7|45589.9|45790.3|45607.5|45793.7|45610.9|45771.1|45588.3|0
1639451700000|2021-12-14 03:15:00|45795.4|45612.6|45790.6|45607.8|45800.6|45617.8|45790.5|45607.7|0
1639452000000|2021-12-14 03:20:00|45791.7|45608.9|45768.7|45585.9|45791.7|45608.9|45768.7|45585.9|0
1639452300000|2021-12-14 03:25:00|45770.5|45587.7|45767.7|45584.9|45774|45591.2|45763.6|45581|0
1639452600000|2021-12-14 03:30:00|45766.7|45583.9|45764|45581.4|45769.2|45586.4|45761.7|45579.1|0
1639452900000|2021-12-14 03:35:00|45765.3|45582.7|45759.1|45576.5|45765.3|45582.7|45755.2|45572.6|0
1639453200000|2021-12-14 03:40:00|45754.4|45571.8|45752.1|45569.5|45758.2|45575.6|45751.2|45568.6|0
1639453500000|2021-12-14 03:45:00|45749.7|45567.1|45759.2|45576.6|45765.1|45582.5|45749.7|45567.1|0
1639453800000|2021-12-14 03:50:00|45755|45572.4|45781.5|45598.7|45781.5|45598.7|45755|45572.4|0
1639454100000|2021-12-14 03:55:00|45785.2|45602.4|45773.1|45590.3|45785.2|45602.4|45770.2|45587.4|0
1639454400000|2021-12-14 04:00:00|45771.8|45589|45783.3|45600.5|45783.3|45600.5|45764.3|45581.7|0
1639454700000|2021-12-14 04:05:00|45781.3|45598.5|45786.5|45603.7|45789.4|45606.6|45780|45597.2|0
1639455000000|2021-12-14 04:10:00|45787.6|45604.8|45771.4|45588.6|45787.6|45604.8|45771|45588.2|0
1639455300000|2021-12-14 04:15:00|45766.4|45583.7|45763|45580.4|45770.8|45588|45763|45580.4|0
1639455600000|2021-12-14 04:20:00|45754.1|45571.5|45746.6|45564|45754.1|45571.5|45746|45563.4|0
1639455900000|2021-12-14 04:25:00|45746.8|45564.2|45742.3|45559.7|45747.9|45565.3|45740.9|45558.3|0
1639456200000|2021-12-14 04:30:00|45746.6|45564|45748.6|45566|45749.7|45567.1|45744.4|45561.8|0
1639456500000|2021-12-14 04:35:00|45750.7|45568.1|45748.9|45566.3|45750.7|45568.1|45743.3|45560.7|0
1639456800000|2021-12-14 04:40:00|45745.5|45562.9|45747|45564.4|45754.4|45571.8|45744.3|45561.7|0
1639457100000|2021-12-14 04:45:00|45747.6|45565|45745.4|45562.8|45753.8|45571.2|45745.4|45562.8|0
1639457400000|2021-12-14 04:50:00|45749.1|45566.5|45746.5|45563.9|45756.2|45573.6|45746.5|45563.9|0
1639457700000|2021-12-14 04:55:00|45747.4|45564.8|45746.8|45564.2|45756.9|45574.3|45746.8|45564.2|0
1639523400000|2021-12-14 23:10:00|45523.3|45341.5|45489.8|45308.2|45523.3|45341.5|45481.4|45299.8|0
1639523700000|2021-12-14 23:15:00|45501|45319.4|45471.9|45290.3|45501|45319.4|45442.6|45261.2|0
1639524000000|2021-12-14 23:20:00|45463.8|45282.4|45445.6|45264.2|45480.6|45299|45435.3|45253.9|0
1639524300000|2021-12-14 23:25:00|45445.8|45264.4|45397.1|45215.9|45450|45268.6|45386.5|45205.3|0
1639524600000|2021-12-14 23:30:00|45406.3|45225.1|45377.6|45196.4|45406.3|45225.1|45377.6|45196.4|0
1639524900000|2021-12-14 23:35:00|45383.7|45202.5|45360.8|45179.8|45383.7|45202.5|45360.8|45179.8|0
1639525200000|2021-12-14 23:40:00|45363.5|45182.5|45371.5|45190.3|45384.9|45203.7|45363.5|45182.5|0
1639525500000|2021-12-14 23:45:00|45390.2|45209|45387.6|45206.4|45404.5|45223.3|45387.6|45206.4|0
1639525800000|2021-12-14 23:50:00|45388.1|45206.9|45355.9|45174.9|45392.5|45211.3|45355.4|45174.4|0
1639526100000|2021-12-14 23:55:00|45351.5|45170.5|45350.3|45169.3|45358.4|45177.4|45349|45168|0
1639526400000|2021-12-15 00:00:00|45348.3|45167.3|45404.8|45223.6|45404.8|45223.6|45348.3|45167.3|0
1639526700000|2021-12-15 00:05:00|45422.2|45240.8|45450.6|45269.2|45457.5|45276.1|45422.2|45240.8|0
1639527000000|2021-12-15 00:10:00|45440.6|45259.2|45412.4|45231.2|45440.6|45259.2|45412.4|45231.2|0
1639527300000|2021-12-15 00:15:00|45416.5|45235.1|45430.2|45248.8|45430.2|45248.8|45406|45224.8|0
1639527600000|2021-12-15 00:20:00|45435|45253.6|45426.2|45244.8|45439.7|45258.3|45426.2|45244.8|0
1639527900000|2021-12-15 00:25:00|45431.6|45250.2|45462.9|45281.5|45465.3|45283.9|45431.6|45250.2|0
1639528200000|2021-12-15 00:30:00|45469.1|45287.5|45464.7|45283.3|45475.8|45294.2|45460|45278.6|0
1639528500000|2021-12-15 00:35:00|45465.3|45283.9|45462.7|45281.3|45466.8|45285.2|45459.8|45278.4|0
1639528800000|2021-12-15 00:40:00|45469.2|45287.6|45450.4|45269|45471.4|45289.8|45449.2|45267.8|0
1639529100000|2021-12-15 00:45:00|45452.1|45270.7|45472.3|45290.7|45475.9|45294.3|45452.1|45270.7|0
1639529400000|2021-12-15 00:50:00|45463.8|45282.4|45468.9|45287.3|45468.9|45287.3|45453.2|45271.8|0
1639529700000|2021-12-15 00:55:00|45472.6|45291|45482.2|45300.6|45483.6|45302|45472.6|45291|0
1639530000000|2021-12-15 01:00:00|45484.1|45302.5|45484|45302.4|45493.4|45311.8|45483.4|45301.8|0
1639530300000|2021-12-15 01:05:00|45486.6|45305|45489.4|45307.8|45493.1|45311.5|45486.6|45305|0
1639530600000|2021-12-15 01:10:00|45489.7|45308.1|45502.1|45320.5|45505.3|45323.7|45485.7|45304.1|0
1639530900000|2021-12-15 01:15:00|45499|45317.4|45500.3|45318.7|45501.6|45320|45490.8|45309.2|0
1639531200000|2021-12-15 01:20:00|45505.7|45324.1|45486|45304.4|45505.7|45324.1|45486|45304.4|0
1639531500000|2021-12-15 01:25:00|45493.6|45312|45476.7|45295.1|45493.6|45312|45471.8|45290.2|0
1639531800000|2021-12-15 01:30:00|45478.7|45297.1|45467.6|45286|45479.1|45297.5|45467.6|45286|0
1639532100000|2021-12-15 01:35:00|45462.2|45280.8|45454|45272.6|45463.7|45282.3|45454|45272.6|0
1639532400000|2021-12-15 01:40:00|45451.3|45269.9|45468.2|45286.6|45470.5|45288.9|45449.1|45267.7|0
1639532700000|2021-12-15 01:45:00|45466.4|45284.8|45475|45293.4|45475|45293.4|45465.1|45283.7|0
1639533000000|2021-12-15 01:50:00|45474.5|45292.9|45478.6|45297|45478.6|45297|45466.5|45284.9|0
1639533300000|2021-12-15 01:55:00|45477.3|45295.7|45469.9|45288.3|45477.3|45295.7|45468.1|45286.5|0
1639533600000|2021-12-15 02:00:00|45469.1|45287.5|45455|45273.6|45469.1|45287.5|45455|45273.6|0
1639533900000|2021-12-15 02:05:00|45453.1|45271.7|45455.2|45273.8|45461.2|45279.8|45453.1|45271.7|0
1639534200000|2021-12-15 02:10:00|45455|45273.6|45454.1|45272.7|45458.5|45277.1|45453.2|45271.8|0
1639534500000|2021-12-15 02:15:00|45451.7|45270.3|45454.1|45272.7|45454.9|45273.5|45449.9|45268.5|0
1639534800000|2021-12-15 02:20:00|45454.2|45272.8|45445.1|45263.7|45454.2|45272.8|45445.1|45263.7|0
1639535100000|2021-12-15 02:25:00|45446|45264.6|45448.6|45267.2|45449.4|45268|45437.1|45255.7|0
1639535400000|2021-12-15 02:30:00|45448.3|45266.9|45445.3|45263.9|45448.3|45266.9|45441.7|45260.3|0
1639535700000|2021-12-15 02:35:00|45446.3|45264.9|45461.3|45279.9|45461.3|45279.9|45446.3|45264.9|0
1639536000000|2021-12-15 02:40:00|45462.2|45280.8|45470.8|45289.2|45472.1|45290.5|45459.5|45278.1|0
1639536300000|2021-12-15 02:45:00|45473.8|45292.2|45473.5|45291.9|45474.4|45292.8|45472|45290.4|0
1639536600000|2021-12-15 02:50:00|45476.3|45294.7|45479|45297.4|45479|45297.4|45472.9|45291.3|0
1639536900000|2021-12-15 02:55:00|45475|45293.4|45470.8|45289.2|45475|45293.4|45467.9|45286.3|0
1639537200000|2021-12-15 03:00:00|45474|45292.4|45471.6|45290|45478.5|45296.9|45470|45288.4|0
1639537500000|2021-12-15 03:05:00|45471.8|45290.2|45471.5|45289.9|45476.8|45295.2|45468.5|45286.9|0
1639537800000|2021-12-15 03:10:00|45470.5|45288.9|45467.1|45285.5|45470.5|45288.9|45466.9|45285.3|0
1639538100000|2021-12-15 03:15:00|45470.4|45288.8|45474.2|45292.6|45474.2|45292.6|45468.9|45287.3|0
1639538400000|2021-12-15 03:20:00|45474.6|45293|45471.8|45290.2|45479|45297.4|45471.8|45290.2|0
1639538700000|2021-12-15 03:25:00|45469.2|45287.6|45466|45284.4|45471|45289.4|45462.5|45281.1|0
1639539000000|2021-12-15 03:30:00|45463.6|45282.2|45469.1|45287.5|45469.4|45287.8|45463|45281.6|0
1639539300000|2021-12-15 03:35:00|45467.8|45286.2|45463.4|45282|45469.7|45288.1|45462.3|45280.9|0
1639539600000|2021-12-15 03:40:00|45463.3|45281.9|45468.8|45287.2|45468.8|45287.2|45458.9|45277.5|0
1639539900000|2021-12-15 03:45:00|45468.6|45287|45478.8|45297.2|45485.7|45304.1|45468.6|45287|0
1639540200000|2021-12-15 03:50:00|45474.6|45293|45476|45294.4|45481.6|45300|45473.8|45292.2|0
1639540500000|2021-12-15 03:55:00|45473.1|45291.5|45475.1|45293.5|45476|45294.4|45468.5|45286.9|0
1639540800000|2021-12-15 04:00:00|45475.3|45293.7|45474.9|45293.3|45475.9|45294.3|45473.8|45292.2|0
1639541100000|2021-12-15 04:05:00|45473.8|45292.2|45477.2|45295.6|45477.2|45295.6|45467.6|45286|0
1639541400000|2021-12-15 04:10:00|45471.2|45289.6|45475.5|45293.9|45476.2|45294.6|45471.2|45289.6|0
1639541700000|2021-12-15 04:15:00|45475.7|45294.1|45468.1|45286.5|45476.9|45295.3|45467.7|45286.1|0
1639542000000|2021-12-15 04:20:00|45465.6|45284.2|45469.5|45287.9|45469.5|45287.9|45465.6|45284.2|0
1639542300000|2021-12-15 04:25:00|45468.5|45286.9|45468.3|45286.7|45471.7|45290.1|45464.5|45283.1|0
1639542600000|2021-12-15 04:30:00|45467.6|45286|45489.2|45307.6|45492.4|45310.8|45467.6|45286|0
1639542900000|2021-12-15 04:35:00|45491.9|45310.3|45492.7|45311.1|45496.7|45315.1|45484.7|45303.1|0
1639543200000|2021-12-15 04:40:00|45493.6|45312|45495.4|45313.8|45503.4|45321.8|45492.5|45310.9|0
1639543500000|2021-12-15 04:45:00|45496.1|45314.5|45511.9|45330.3|45511.9|45330.3|45494.5|45312.9|0
1639543800000|2021-12-15 04:50:00|45514.2|45332.6|45501.3|45319.7|45515|45333.4|45500.8|45319.2|0
1639544100000|2021-12-15 04:55:00|45499|45317.4|45477.5|45295.9|45499|45317.4|45476.5|45294.9|0
1639610100000|2021-12-15 23:15:00|43143|42970.8|43185.3|43012.9|43185.3|43012.9|43143|42970.8|0
1639610400000|2021-12-15 23:20:00|43166.3|42993.9|43201.4|43029|43204.5|43032.1|43124.4|42952.2|0
1639610700000|2021-12-15 23:25:00|43190.4|43018|43190.3|43017.9|43198.8|43026.4|43148.9|42976.7|0
1639611000000|2021-12-15 23:30:00|43186.1|43013.7|43047.4|42875.6|43186.1|43013.7|43047.4|42875.6|0
1639611300000|2021-12-15 23:35:00|43076.6|42904.6|43051.6|42879.8|43079.1|42907.1|42992|42820.4|0
1639611600000|2021-12-15 23:40:00|43074.8|42902.8|43156.8|42984.6|43156.8|42984.6|43063.5|42891.5|0
1639611900000|2021-12-15 23:45:00|43165.8|42993.4|43197.8|43025.4|43206.2|43033.8|43160.1|42987.9|0
1639612200000|2021-12-15 23:50:00|43191.5|43019.1|43191.5|43019.1|43211.5|43038.9|43138.9|42966.7|0
1639612500000|2021-12-15 23:55:00|43181.5|43009.1|43216.3|43043.7|43217.4|43044.8|43176.6|43004.2|0
1639612800000|2021-12-16 00:00:00|43194.2|43021.8|43155.6|42983.4|43227.8|43055.2|43136|42963.8|0
1639613100000|2021-12-16 00:05:00|43153.4|42981.2|43160.2|42988|43193.4|43021|43122.2|42950|0
1639613400000|2021-12-16 00:10:00|43141.8|42969.6|43252|43079.4|43258.6|43086|43139.7|42967.5|0
1639613700000|2021-12-16 00:15:00|43246|43073.4|43213.2|43040.6|43248.7|43076.1|43198|43025.6|0
1639614000000|2021-12-16 00:20:00|43195.4|43023|43172.4|43000|43195.4|43023|43158.8|42986.6|0
1639614300000|2021-12-16 00:25:00|43156.4|42984.2|43148.6|42976.4|43166.1|42993.7|43142.7|42970.5|0
1639614600000|2021-12-16 00:30:00|43177.1|43004.7|43215.6|43043|43215.6|43043|43177.1|43004.7|0
1639614900000|2021-12-16 00:35:00|43196.4|43024|43212.4|43039.8|43212.4|43039.8|43188.6|43016.2|0
1639615200000|2021-12-16 00:40:00|43215.7|43043.1|43229.3|43056.7|43234.6|43062|43215.7|43043.1|0
1639615500000|2021-12-16 00:45:00|43234.7|43062.1|43265.8|43093|43269.2|43096.4|43234.7|43062.1|0
1639615800000|2021-12-16 00:50:00|43265.6|43092.8|43247.9|43075.3|43266|43093.2|43243.8|43071.2|0
1639616100000|2021-12-16 00:55:00|43245.6|43073|43248.9|43076.3|43248.9|43076.3|43229.3|43056.7|0
1639616400000|2021-12-16 01:00:00|43245.6|43073|43233.2|43060.6|43248.5|43075.9|43233.2|43060.6|0
1639616700000|2021-12-16 01:05:00|43237.1|43064.5|43212.5|43039.9|43238.5|43065.9|43202.1|43029.7|0
1639617000000|2021-12-16 01:10:00|43209.7|43037.3|43219.5|43046.9|43219.5|43046.9|43194.2|43021.8|0
1639617300000|2021-12-16 01:15:00|43222.3|43049.7|43205.8|43033.4|43227.9|43055.3|43205.8|43033.4|0
1639617600000|2021-12-16 01:20:00|43212.1|43039.5|43201|43028.6|43218.3|43045.7|43190|43017.6|0
1639617900000|2021-12-16 01:25:00|43197.2|43024.8|43184.5|43012.1|43199.5|43027.1|43173.4|43001|0
1639618200000|2021-12-16 01:30:00|43187.4|43015|43166.7|42994.3|43187.4|43015|43163.6|42991.2|0
1639618500000|2021-12-16 01:35:00|43164.3|42991.9|43142.9|42970.7|43164.3|42991.9|43141|42968.8|0
1639618800000|2021-12-16 01:40:00|43131.1|42958.9|43087.2|42915.2|43133|42960.8|43087.2|42915.2|0
1639619100000|2021-12-16 01:45:00|43103.9|42931.9|43102.1|42930.1|43110.8|42938.8|43102.1|42930.1|0
1639619400000|2021-12-16 01:50:00|43100.3|42928.3|43114.5|42942.3|43114.5|42942.3|43091.5|42919.5|0
1639619700000|2021-12-16 01:55:00|43109.6|42937.6|43117.5|42945.3|43129|42956.8|43109.6|42937.6|0
1639620000000|2021-12-16 02:00:00|43114.1|42941.9|43112.7|42940.5|43119.3|42947.1|43106.6|42934.6|0
1639620300000|2021-12-16 02:05:00|43103.2|42931.2|43113.5|42941.3|43113.5|42941.3|43091.5|42919.5|0
1639620600000|2021-12-16 02:10:00|43096.1|42924.1|43133.6|42961.4|43135.2|42963|43096.1|42924.1|0
1639620900000|2021-12-16 02:15:00|43132.4|42960.2|43138.2|42966|43138.9|42966.7|43129.9|42957.7|0
1639621200000|2021-12-16 02:20:00|43138.3|42966.1|43125.5|42953.3|43140.3|42968.1|43125.4|42953.2|0
1639621500000|2021-12-16 02:25:00|43125.3|42953.1|43114.2|42942|43141.9|42969.7|43114.2|42942|0
1639621800000|2021-12-16 02:30:00|43097.2|42925.2|43144.1|42971.9|43144.1|42971.9|43097.2|42925.2|0
1639622100000|2021-12-16 02:35:00|43150.1|42977.9|43129.9|42957.7|43164.6|42992.2|43129.1|42956.9|0
1639622400000|2021-12-16 02:40:00|43145.2|42973|43129.4|42957.2|43153.6|42981.4|43129.4|42957.2|0
1639622700000|2021-12-16 02:45:00|43122.4|42950.2|43124.3|42952.1|43136.9|42964.7|43118.2|42946|0
1639623000000|2021-12-16 02:50:00|43121.2|42949|43128.1|42955.9|43138.1|42965.9|43115.4|42943.2|0
1639623300000|2021-12-16 02:55:00|43121|42948.8|43120.6|42948.4|43135.7|42963.5|43120.6|42948.4|0
1639623600000|2021-12-16 03:00:00|43131.7|42959.5|43108.3|42936.3|43131.7|42959.5|43101.5|42929.5|0
1639623900000|2021-12-16 03:05:00|43112.4|42940.2|43117.6|42945.4|43118.4|42946.2|43107.9|42935.9|0
1639624200000|2021-12-16 03:10:00|43116.5|42944.3|43095.7|42923.7|43117.1|42944.9|43092|42920|0
1639624500000|2021-12-16 03:15:00|43097.9|42925.9|43103.2|42931.2|43103.2|42931.2|43080.8|42908.8|0
1639624800000|2021-12-16 03:20:00|43100.2|42928.2|43109.3|42937.3|43109.3|42937.3|43090.7|42918.7|0
1639625100000|2021-12-16 03:25:00|43100.3|42928.3|43070|42898|43100.3|42928.3|43065.4|42893.4|0
1639625400000|2021-12-16 03:30:00|43071.2|42899.2|43117|42944.8|43124.6|42952.4|43070.4|42898.4|0
1639625700000|2021-12-16 03:35:00|43128.3|42956.1|43172.3|42999.9|43172.3|42999.9|43128.3|42956.1|0
1639626000000|2021-12-16 03:40:00|43165.9|42993.5|43181.6|43009.2|43188|43015.6|43160.2|42988|0
1639626300000|2021-12-16 03:45:00|43169.8|42997.4|43185.8|43013.4|43200.5|43028.1|43167.7|42995.3|0
1639626600000|2021-12-16 03:50:00|43196.1|43023.7|43178|43005.6|43198|43025.6|43175.6|43003.2|0
1639626900000|2021-12-16 03:55:00|43178.5|43006.1|43186.5|43014.1|43190.1|43017.7|43170.3|42997.9|0
1639627200000|2021-12-16 04:00:00|43187.9|43015.5|43179.6|43007.2|43187.9|43015.5|43179.3|43006.9|0
1639627500000|2021-12-16 04:05:00|43181.5|43009.1|43187.2|43014.8|43187.2|43014.8|43177.2|43004.8|0
1639627800000|2021-12-16 04:10:00|43188.2|43015.8|43175.1|43002.7|43188.2|43015.8|43166.6|42994.2|0
1639628100000|2021-12-16 04:15:00|43176.3|43003.9|43169.6|42997.2|43177.8|43005.4|43167.7|42995.3|0
1639628400000|2021-12-16 04:20:00|43167.9|42995.5|43162.6|42990.2|43167.9|42995.5|43158.1|42985.9|0
1639628700000|2021-12-16 04:25:00|43163.6|42991.2|43174.8|43002.4|43174.8|43002.4|43162.3|42989.9|0
1639629000000|2021-12-16 04:30:00|43177.4|43005|43190.1|43017.7|43197.2|43024.8|43177.4|43005|0
1639629300000|2021-12-16 04:35:00|43188.8|43016.4|43198.4|43026|43198.4|43026|43184.4|43012|0
1639629600000|2021-12-16 04:40:00|43191.9|43019.5|43184.5|43012.1|43191.9|43019.5|43180|43007.6|0
1639629900000|2021-12-16 04:45:00|43180.9|43008.5|43165.4|42993|43180.9|43008.5|43165.4|42993|0
1639630200000|2021-12-16 04:50:00|43167.1|42994.7|43157.7|42985.5|43167.1|42994.7|43156.9|42984.7|0
1639630500000|2021-12-16 04:55:00|43156.4|42984.2|43171|42998.6|43178.8|43006.4|43156.4|42984.2|0
1639696200000|2021-12-16 23:10:00|43131.1|42958.9|43098.9|42926.9|43160.4|42988.2|43073.9|42901.9|0
1639696500000|2021-12-16 23:15:00|43091.8|42919.8|43085.1|42913.1|43111.1|42939|43076.6|42904.6|0
1639696800000|2021-12-16 23:20:00|43094.4|42922.4|43105.9|42933.9|43105.9|42933.9|43066.2|42894.2|0
1639697100000|2021-12-16 23:25:00|43112.4|42940.2|43127.6|42955.4|43152.1|42979.9|43108.7|42936.7|0
1639697400000|2021-12-16 23:30:00|43118.4|42946.2|43098.5|42926.5|43118.6|42946.4|43093.5|42921.5|0
1639697700000|2021-12-16 23:35:00|43071.5|42899.5|43070.1|42898.1|43089|42917|43058.1|42886.3|0
1639698000000|2021-12-16 23:40:00|43081.3|42909.3|43087.7|42915.7|43087.7|42915.7|43068.5|42896.5|0
1639698300000|2021-12-16 23:45:00|43089|42917|43096.1|42924.1|43116.6|42944.4|43089|42917|0
1639698600000|2021-12-16 23:50:00|43077.3|42905.3|43099.1|42927.1|43102.9|42930.9|43077.3|42905.3|0
1639698900000|2021-12-16 23:55:00|43103.6|42931.6|43092.5|42920.5|43103.6|42931.6|43076.7|42904.7|0
1639699200000|2021-12-17 00:00:00|43102.3|42930.3|43095.1|42923.1|43122.9|42950.7|43082.5|42910.5|0
1639699500000|2021-12-17 00:05:00|43101.2|42929.2|43096.1|42924.1|43107|42935|43085.5|42913.5|0
1639699800000|2021-12-17 00:10:00|43094|42922|43105.6|42933.6|43115.1|42942.9|43094|42922|0
1639700100000|2021-12-17 00:15:00|43103.2|42931.2|43087.9|42915.9|43103.2|42931.2|43083|42911|0
1639700400000|2021-12-17 00:20:00|43086.8|42914.8|43090.1|42918.1|43095.3|42923.3|43086.8|42914.8|0
1639700700000|2021-12-17 00:25:00|43086.1|42914.1|43078.3|42906.3|43088.3|42916.3|43078.3|42906.3|0
1639701000000|2021-12-17 00:30:00|43076.5|42904.5|43064.9|42892.9|43085.4|42913.4|43049.1|42877.3|0
1639701300000|2021-12-17 00:35:00|43080.4|42908.4|43081.2|42909.2|43087.2|42915.2|43070.1|42898.1|0
1639701600000|2021-12-17 00:40:00|43086.6|42914.6|43074.8|42902.8|43086.6|42914.6|43068.4|42896.4|0
1639701900000|2021-12-17 00:45:00|43074.5|42902.5|43109.5|42937.5|43109.5|42937.5|43069.5|42897.5|0
1639702200000|2021-12-17 00:50:00|43116.4|42944.2|43072.2|42900.2|43116.4|42944.2|43072.2|42900.2|0
1639702500000|2021-12-17 00:55:00|43065.7|42893.7|43020.4|42848.6|43065.7|42893.7|43020.4|42848.6|0
1639702800000|2021-12-17 01:00:00|43014.2|42842.4|43057.9|42886.1|43057.9|42886.1|43014.2|42842.4|0
1639703100000|2021-12-17 01:05:00|43063.9|42891.9|43030.1|42858.3|43067.2|42895.2|43030.1|42858.3|0
1639703400000|2021-12-17 01:10:00|43021|42849.2|43016.9|42845.1|43032.3|42860.5|43011.6|42839.8|0
1639703700000|2021-12-17 01:15:00|43013.4|42841.6|43010.7|42839.1|43017.4|42845.6|43010.7|42839.1|0
1639704000000|2021-12-17 01:20:00|43011.8|42840|43009.1|42837.5|43011.8|42840|42987.7|42816.1|0
1639704300000|2021-12-17 01:25:00|43003.1|42831.5|42986.9|42815.3|43003.5|42831.9|42984.7|42813.1|0
1639704600000|2021-12-17 01:30:00|42987.5|42815.9|42995.6|42824|43017.6|42845.8|42987.5|42815.9|0
1639704900000|2021-12-17 01:35:00|42986.6|42815|42964.7|42793.1|42988.6|42817|42964.5|42792.9|0
1639705200000|2021-12-17 01:40:00|42961.6|42790|42979.5|42807.9|42985.1|42813.5|42961.6|42790|0
1639705500000|2021-12-17 01:45:00|42980.1|42808.5|42985.4|42813.8|42991.8|42820.2|42980.1|42808.5|0
1639705800000|2021-12-17 01:50:00|42985|42813.4|42976.3|42804.7|42998.8|42827.2|42976.3|42804.7|0
1639706100000|2021-12-17 01:55:00|42980.1|42808.5|42976.4|42804.8|42982.7|42811.1|42972.9|42801.3|0
1639706400000|2021-12-17 02:00:00|42978.1|42806.5|43012.7|42840.9|43036|42864.2|42978.1|42806.5|0
1639706700000|2021-12-17 02:05:00|43015.5|42843.7|42991.7|42820.1|43015.5|42843.7|42987.5|42815.9|0
1639707000000|2021-12-17 02:10:00|42987.5|42815.9|42984.5|42812.9|42993.3|42821.7|42972.6|42801|0
1639707300000|2021-12-17 02:15:00|42984.2|42812.6|42993.4|42821.8|42993.4|42821.8|42980.4|42808.8|0
1639707600000|2021-12-17 02:20:00|42992.1|42820.5|42978.9|42807.3|42992.1|42820.5|42974.9|42803.3|0
1639707900000|2021-12-17 02:25:00|42980|42808.4|43045.8|42874|43045.8|42874|42980|42808.4|0
1639708200000|2021-12-17 02:30:00|43068|42896|43058.9|42887.1|43098.8|42926.8|43058.9|42887.1|0
1639708500000|2021-12-17 02:35:00|43060.8|42889|43035.6|42863.8|43071.4|42899.4|43035.6|42863.8|0
1639708800000|2021-12-17 02:40:00|43038.1|42866.3|43051.9|42880.1|43051.9|42880.1|43033.3|42861.5|0
1639709100000|2021-12-17 02:45:00|43044.3|42872.5|43038.1|42866.3|43054|42882.2|43038.1|42866.3|0
1639709400000|2021-12-17 02:50:00|43040|42868.2|43041|42869.2|43041|42869.2|43025|42853.2|0
1639709700000|2021-12-17 02:55:00|43038.9|42867.1|43026.1|42854.3|43048.1|42876.3|43026.1|42854.3|0
1639710000000|2021-12-17 03:00:00|43022.4|42850.6|43021.6|42849.8|43027.7|42855.9|43016.7|42844.9|0
1639710300000|2021-12-17 03:05:00|43016.7|42844.9|43031.9|42860.1|43032.9|42861.1|43016.7|42844.9|0
1639710600000|2021-12-17 03:10:00|43034.4|42862.6|43024.9|42853.1|43034.4|42862.6|43006.4|42834.8|0
1639710900000|2021-12-17 03:15:00|43044.6|42872.8|43014.8|42843|43061.5|42889.5|43014.8|42843|0
1639711200000|2021-12-17 03:20:00|43015.5|42843.7|43001.7|42830.1|43018|42846.2|43001.7|42830.1|0
1639711500000|2021-12-17 03:25:00|42998.1|42826.5|42990.6|42819|43006|42834.4|42986.1|42814.5|0
1639711800000|2021-12-17 03:30:00|42989.6|42818|42951.7|42780.3|42993.8|42822.2|42951.7|42780.3|0
1639712100000|2021-12-17 03:35:00|42947.9|42776.5|42948.5|42777.1|42959.6|42788.2|42945.7|42774.3|0
1639712400000|2021-12-17 03:40:00|42947.3|42775.9|42923.8|42752.4|42949.8|42778.4|42910.5|42739.3|0
1639712700000|2021-12-17 03:45:00|42919.4|42748|42889.6|42718.4|42926.9|42755.5|42889.6|42718.4|0
1639713000000|2021-12-17 03:50:00|42889.2|42718|42876.9|42705.7|42889.2|42718|42875.7|42704.5|0
1639713300000|2021-12-17 03:55:00|42873.9|42702.7|42877.7|42706.5|42881.5|42710.3|42862.5|42691.3|0
1639713600000|2021-12-17 04:00:00|42881.4|42710.2|42892.4|42721.2|42915.8|42744.4|42881.4|42710.2|0
1639713900000|2021-12-17 04:05:00|42897.5|42726.3|42903.1|42731.9|42911.7|42740.3|42884.6|42713.4|0
1639714200000|2021-12-17 04:10:00|42895.1|42723.9|42894.3|42723.1|42905.1|42733.9|42892.2|42721|0
1639714500000|2021-12-17 04:15:00|42890.6|42719.4|42893.6|42722.4|42899.8|42728.6|42889.7|42718.5|0
1639714800000|2021-12-17 04:20:00|42889.1|42717.9|42869.4|42698.2|42890.9|42719.7|42867.1|42695.9|0
1639715100000|2021-12-17 04:25:00|42864|42692.8|42833.3|42662.3|42864|42692.8|42833.3|42662.3|0
1639715400000|2021-12-17 04:30:00|42830.5|42659.5|42845.7|42674.7|42845.7|42674.7|42829.7|42658.7|0
1639715700000|2021-12-17 04:35:00|42834.1|42663.1|42835.5|42664.5|42853.7|42682.7|42830|42659|0
1639716000000|2021-12-17 04:40:00|42838.2|42667.2|42840.4|42669.4|42840.4|42669.4|42828.7|42657.7|0
1639716300000|2021-12-17 04:45:00|42838.7|42667.7|42874.5|42703.3|42874.5|42703.3|42837|42666|0
1639716600000|2021-12-17 04:50:00|42860.3|42689.3|42868.5|42697.3|42873.2|42702|42856.1|42685.1|0
1639716900000|2021-12-17 04:55:00|42865.5|42694.3|42901.7|42730.5|42901.7|42730.5|42863.6|42692.4|0
1639955400000|2021-12-19 23:10:00|42955.4|42784|43083.3|42911.3|43083.3|42911.3|42955.4|42784|0
1639955700000|2021-12-19 23:15:00|43070.9|42898.9|43078.2|42906.2|43130.5|42958.3|43070.9|42898.9|0
1639956000000|2021-12-19 23:20:00|43078.7|42906.7|43202.1|43029.7|43235.2|43062.6|43078.7|42906.7|0
1639956300000|2021-12-19 23:25:00|43173|43000.6|43240.1|43067.5|43240.1|43067.5|43173|43000.6|0
1639956600000|2021-12-19 23:30:00|43245.7|43073.1|43266.6|43093.8|43268.1|43095.3|43223.4|43050.8|0
1639956900000|2021-12-19 23:35:00|43269.5|43096.7|43262.6|43089.8|43282.2|43109.4|43262.6|43089.8|0
1639957200000|2021-12-19 23:40:00|43264.6|43091.8|43322.5|43149.5|43322.5|43149.5|43264.6|43091.8|0
1639957500000|2021-12-19 23:45:00|43335|43162|43366.4|43193.2|43366.4|43193.2|43279.3|43106.5|0
1639957800000|2021-12-19 23:50:00|43361.4|43188.4|43353.2|43180.2|43406.6|43233.4|43353.2|43180.2|0
1639958100000|2021-12-19 23:55:00|43334.7|43161.7|43421|43247.6|43421|43247.6|43334.7|43161.7|0
1639958400000|2021-12-20 00:00:00|43458.3|43284.9|43489.7|43316.1|43516.2|43342.4|43452.8|43279.4|0
1639958700000|2021-12-20 00:05:00|43520.7|43346.9|43541.3|43367.5|43556.3|43382.5|43480.1|43306.5|0
1639959000000|2021-12-20 00:10:00|43551.2|43377.4|43555.1|43381.3|43556.2|43382.4|43510|43336.4|0
1639959300000|2021-12-20 00:15:00|43551.4|43377.6|43515.4|43341.6|43551.4|43377.6|43508.8|43335.2|0
1639959600000|2021-12-20 00:20:00|43525.3|43351.5|43524.2|43350.4|43537.9|43364.1|43496.2|43322.6|0
1639959900000|2021-12-20 00:25:00|43532.7|43358.9|43539.4|43365.6|43555.3|43381.5|43507.1|43333.5|0
1639960200000|2021-12-20 00:30:00|43548|43374.2|43656.6|43482.4|43656.6|43482.4|43542.4|43368.6|0
1639960500000|2021-12-20 00:35:00|43672.1|43497.7|43598.5|43424.5|43682.1|43507.7|43598.5|43424.5|0
1639960800000|2021-12-20 00:40:00|43593.9|43419.9|43650.1|43475.9|43650.1|43475.9|43593.9|43419.9|0
1639961100000|2021-12-20 00:45:00|43651.4|43477.2|43588.7|43414.7|43651.4|43477.2|43586.8|43412.8|0
1639961400000|2021-12-20 00:50:00|43600.6|43426.6|43618|43443.8|43632.1|43457.9|43584.8|43410.8|0
1639961700000|2021-12-20 00:55:00|43601.2|43427.2|43608|43434|43627.3|43453.1|43592.6|43418.6|0
1639962000000|2021-12-20 01:00:00|43583.2|43409.2|43622.6|43448.4|43622.6|43448.4|43546.5|43372.7|0
1639962300000|2021-12-20 01:05:00|43635.4|43461.2|43642.1|43467.9|43645.9|43471.7|43621.4|43447.2|0
1639962600000|2021-12-20 01:10:00|43644.9|43470.7|43675.7|43501.3|43697.3|43522.9|43642.8|43468.6|0
1639962900000|2021-12-20 01:15:00|43668.8|43494.4|43651.2|43477|43668.8|43494.4|43627.1|43452.9|0
1639963200000|2021-12-20 01:20:00|43657.6|43483.4|43659.1|43484.9|43687.8|43513.4|43641.2|43467|0
1639963500000|2021-12-20 01:25:00|43641.7|43467.5|43698|43523.6|43714.5|43539.9|43641.7|43467.5|0
1639963800000|2021-12-20 01:30:00|43697.5|43523.1|43739.3|43564.7|43739.3|43564.7|43673.1|43498.7|0
1639964100000|2021-12-20 01:35:00|43731.8|43557.2|43728.7|43554.1|43736.9|43562.3|43713.7|43539.1|0
1639964400000|2021-12-20 01:40:00|43704|43529.6|43728.9|43554.3|43728.9|43554.3|43692.5|43518.1|0
1639964700000|2021-12-20 01:45:00|43722.6|43548|43742|43567.4|43755|43580.4|43712.3|43537.8|0
1639965000000|2021-12-20 01:50:00|43758.5|43583.9|43729.8|43555.2|43794.7|43619.9|43729.8|43555.2|0
1639965300000|2021-12-20 01:55:00|43736.3|43561.7|43701.9|43527.5|43744|43569.4|43701.9|43527.5|0
1639965600000|2021-12-20 02:00:00|43689.5|43515.1|43725.7|43551.1|43725.7|43551.1|43688.1|43513.7|0
1639965900000|2021-12-20 02:05:00|43716.7|43542.1|43685.2|43510.8|43723|43548.4|43685.2|43510.8|0
1639966200000|2021-12-20 02:10:00|43672.3|43497.9|43715.9|43541.3|43720.5|43545.9|43672.3|43497.9|0
1639966500000|2021-12-20 02:15:00|43737.5|43562.9|43780.4|43605.6|43780.9|43606.1|43737.5|43562.9|0
1639966800000|2021-12-20 02:20:00|43779|43604.2|43823.7|43648.7|43823.7|43648.7|43779|43604.2|0
1639967100000|2021-12-20 02:25:00|43825.1|43650.1|43832.2|43657.2|43850.6|43675.6|43825.1|43650.1|0
1639967400000|2021-12-20 02:30:00|43811.2|43636.4|43847.3|43672.3|43851.1|43676.1|43811.2|43636.4|0
1639967700000|2021-12-20 02:35:00|43845.3|43670.3|43818|43643|43845.3|43670.3|43817.7|43642.7|0
1639968000000|2021-12-20 02:40:00|43811.3|43636.5|43734.9|43560.3|43811.3|43636.5|43734.9|43560.3|0
1639968300000|2021-12-20 02:45:00|43747.9|43573.3|43707.8|43533.4|43747.9|43573.3|43695.9|43521.5|0
1639968600000|2021-12-20 02:50:00|43687.4|43513|43688.1|43513.7|43701.2|43526.8|43662|43487.8|0
1639968900000|2021-12-20 02:55:00|43665.7|43491.3|43613.7|43439.5|43668.9|43494.5|43613.7|43439.5|0
1639969200000|2021-12-20 03:00:00|43628.7|43454.5|43568|43394|43644.9|43470.7|43568|43394|0
1639969500000|2021-12-20 03:05:00|43546.4|43372.6|43550|43376.2|43555.7|43381.9|43514.4|43340.6|0
1639969800000|2021-12-20 03:10:00|43537.7|43363.9|43508.3|43334.7|43552.9|43379.1|43508.3|43334.7|0
1639970100000|2021-12-20 03:15:00|43494.9|43321.3|43491|43317.4|43530.3|43356.5|43491|43317.4|0
1639970400000|2021-12-20 03:20:00|43482.2|43308.6|43502.1|43328.5|43502.1|43328.5|43470.8|43297.2|0
1639970700000|2021-12-20 03:25:00|43505.7|43332.1|43521|43347.2|43521|43347.2|43479.1|43305.5|0
1639971000000|2021-12-20 03:30:00|43516.9|43343.1|43569|43395|43583.6|43409.6|43516.9|43343.1|0
1639971300000|2021-12-20 03:35:00|43582.5|43408.5|43624.1|43449.9|43635.8|43461.6|43578.6|43404.6|0
1639971600000|2021-12-20 03:40:00|43626.8|43452.6|43607.3|43433.3|43632.1|43457.9|43607.3|43433.3|0
1639971900000|2021-12-20 03:45:00|43589.3|43415.3|43556.4|43382.6|43589.3|43415.3|43548.4|43374.6|0
1639972200000|2021-12-20 03:50:00|43548.1|43374.3|43550|43376.2|43568.4|43394.4|43548.1|43374.3|0
1639972500000|2021-12-20 03:55:00|43516.9|43343.1|43434.5|43261.1|43516.9|43343.1|43434.5|43261.1|0
1639972800000|2021-12-20 04:00:00|43407.4|43234.2|43424.4|43251|43424.4|43251|43389.1|43215.9|0
1639973100000|2021-12-20 04:05:00|43411.9|43238.5|43348.8|43175.8|43411.9|43238.5|43340.4|43167.4|0
1639973400000|2021-12-20 04:10:00|43354.7|43181.7|43309.5|43136.7|43362.5|43189.3|43304.9|43132.1|0
1639973700000|2021-12-20 04:15:00|43323.1|43150.1|43304.4|43131.6|43343|43170|43304.4|43131.6|0
1639974000000|2021-12-20 04:20:00|43288.6|43115.8|43376.8|43203.6|43377.2|43204|43288.6|43115.8|0
1639974300000|2021-12-20 04:25:00|43372.5|43199.3|43338|43165|43379.9|43206.7|43324.3|43151.3|0
1639974600000|2021-12-20 04:30:00|43330.1|43157.1|43377.2|43204|43385.2|43212|43330.1|43157.1|0
1639974900000|2021-12-20 04:35:00|43378.1|43204.9|43349.7|43176.7|43403.1|43229.9|43349.7|43176.7|0
1639975200000|2021-12-20 04:40:00|43348.3|43175.3|43368.6|43195.4|43368.6|43195.4|43337.7|43164.7|0
1639975500000|2021-12-20 04:45:00|43374.2|43201|43338|43165|43374.2|43201|43338|43165|0
1639975800000|2021-12-20 04:50:00|43316.6|43143.6|43318.3|43145.3|43322|43149|43298.7|43125.9|0
1639976100000|2021-12-20 04:55:00|43332.3|43159.3|43326.3|43153.3|43367.5|43194.3|43296.1|43123.3|0
1640041800000|2021-12-20 23:10:00|43397.9|43224.7|43308.3|43135.5|43407.5|43234.3|43308.3|43135.5|0
1640042100000|2021-12-20 23:15:00|43331.9|43158.9|43353|43180|43369.6|43196.4|43331.9|43158.9|0
1640042400000|2021-12-20 23:20:00|43346.4|43173.4|43292.3|43119.5|43356.2|43183.2|43292.3|43119.5|0
1640042700000|2021-12-20 23:25:00|43300.7|43127.9|43366|43192.8|43375.7|43202.5|43300.7|43127.9|0
1640043000000|2021-12-20 23:30:00|43374.3|43201.1|43373.3|43200.1|43428.8|43255.4|43361.7|43188.5|0
1640043300000|2021-12-20 23:35:00|43372.5|43199.3|43405.4|43232.2|43405.4|43232.2|43359.9|43186.9|0
1640043600000|2021-12-20 23:40:00|43408.4|43235.2|43407.1|43233.9|43414.3|43240.9|43392.7|43219.5|0
1640043900000|2021-12-20 23:45:00|43428.2|43254.8|43442.6|43269.2|43463.1|43289.5|43428.2|43254.8|0
1640044200000|2021-12-20 23:50:00|43441.4|43268|43442.4|43269|43459.6|43286.2|43440.3|43266.9|0
1640044500000|2021-12-20 23:55:00|43441.7|43268.3|43454.6|43281.2|43496.3|43322.7|43426.2|43252.8|0
1640044800000|2021-12-21 00:00:00|43456.2|43282.8|43583.9|43409.9|43583.9|43409.9|43456.2|43282.8|0
1640045100000|2021-12-21 00:05:00|43595.5|43421.5|43627.8|43453.6|43627.8|43453.6|43575|43401|0
1640045400000|2021-12-21 00:10:00|43623.1|43448.9|43736.8|43562.2|43736.8|43562.2|43623.1|43448.9|0
1640045700000|2021-12-21 00:15:00|43745|43570.4|43768.9|43594.1|43811.6|43636.8|43745|43570.4|0
1640046000000|2021-12-21 00:20:00|43756.6|43582|43888.7|43713.5|43888.7|43713.5|43756.6|43582|0
1640046300000|2021-12-21 00:25:00|43909.5|43734.3|43982.5|43806.9|43994.1|43818.5|43909.5|43734.3|0
1640046600000|2021-12-21 00:30:00|43991.5|43815.9|43965.5|43789.9|43991.5|43815.9|43939.3|43763.9|0
1640046900000|2021-12-21 00:35:00|43974.3|43798.7|43988.2|43812.6|44008.1|43832.5|43947.3|43771.9|0
1640047200000|2021-12-21 00:40:00|44016.4|43840.6|43974.9|43799.3|44016.4|43840.6|43974.9|43799.3|0
1640047500000|2021-12-21 00:45:00|43973|43797.4|43923.6|43748.2|43988.9|43813.3|43923.6|43748.2|0
1640047800000|2021-12-21 00:50:00|43912.4|43737.2|43998.1|43822.5|43998.1|43822.5|43912.4|43737.2|0
1640048100000|2021-12-21 00:55:00|44005|43829.4|44058.5|43882.7|44058.5|43882.7|44005|43829.4|0
1640048400000|2021-12-21 01:00:00|44054|43878.2|43997.7|43822.1|44082.9|43906.9|43973.7|43798.1|0
1640048700000|2021-12-21 01:05:00|44017.5|43841.7|44040.5|43864.7|44052.6|43876.8|44011.7|43836.1|0
1640049000000|2021-12-21 01:10:00|44035.6|43859.8|44112.7|43936.7|44113.9|43937.7|44035.6|43859.8|0
1640049300000|2021-12-21 01:15:00|44110.3|43934.3|44118.7|43942.5|44118.7|43942.5|44064|43888|0
1640049600000|2021-12-21 01:20:00|44132.9|43956.7|44121.2|43945|44132.9|43956.7|44098.8|43922.8|0
1640049900000|2021-12-21 01:25:00|44078.2|43902.2|44052.2|43876.4|44079.4|43903.4|44052.2|43876.4|0
1640050200000|2021-12-21 01:30:00|44048.6|43872.8|44066.7|43890.7|44083.5|43907.5|44041.8|43866|0
1640050500000|2021-12-21 01:35:00|44067.8|43891.8|44082.8|43906.8|44082.8|43906.8|44054.8|43879|0
1640050800000|2021-12-21 01:40:00|44077.2|43901.2|44112|43936|44134.2|43958|44076.8|43900.8|0
1640051100000|2021-12-21 01:45:00|44133.1|43956.9|44175.6|43999.2|44176.3|43999.9|44133.1|43956.9|0
1640051400000|2021-12-21 01:50:00|44179.5|44003.1|44192.2|44015.8|44193.8|44017.4|44169.9|43993.5|0
1640051700000|2021-12-21 01:55:00|44218|44041.4|44220.6|44044|44220.6|44044|44194.5|44018.1|0
1640052000000|2021-12-21 02:00:00|44223.6|44047|44239.9|44063.3|44239.9|44063.3|44197.9|44021.5|0
1640052300000|2021-12-21 02:05:00|44235.8|44059.2|44243.6|44067|44274|44097.2|44226.4|44049.8|0
1640052600000|2021-12-21 02:10:00|44246.9|44070.3|44244.5|44067.9|44252.2|44075.6|44217.8|44041.2|0
1640052900000|2021-12-21 02:15:00|44256.7|44080.1|44200.3|44023.9|44289|44112.2|44200.3|44023.9|0
1640053200000|2021-12-21 02:20:00|44232.6|44056|44269.4|44092.6|44281.9|44105.1|44232.6|44056|0
1640053500000|2021-12-21 02:25:00|44267|44090.2|44288.7|44111.9|44288.7|44111.9|44251|44074.4|0
1640053800000|2021-12-21 02:30:00|44287|44110.2|44379.7|44202.5|44379.7|44202.5|44287|44110.2|0
1640054100000|2021-12-21 02:35:00|44369.4|44192.2|44337.2|44160.2|44377.6|44200.4|44335.9|44158.9|0
1640054400000|2021-12-21 02:40:00|44332.9|44155.9|44354.3|44177.3|44380.3|44203.1|44332.9|44155.9|0
1640054700000|2021-12-21 02:45:00|44353.2|44176.2|44366.3|44189.1|44369.4|44192.2|44353.2|44176.2|0
1640055000000|2021-12-21 02:50:00|44365.5|44188.3|44373.6|44196.4|44399.9|44222.7|44365.5|44188.3|0
1640055300000|2021-12-21 02:55:00|44375.5|44198.3|44372.4|44195.2|44395.8|44218.6|44372.4|44195.2|0
1640055600000|2021-12-21 03:00:00|44353.6|44176.6|44347.2|44170.2|44385.8|44208.6|44346.6|44169.6|0
1640055900000|2021-12-21 03:05:00|44346.9|44169.9|44355.8|44178.8|44358.3|44181.3|44342.4|44165.4|0
1640056200000|2021-12-21 03:10:00|44361|44184|44317.6|44140.6|44363.2|44186.2|44296.8|44120|0
1640056500000|2021-12-21 03:15:00|44340.4|44163.4|44370.4|44193.2|44377.8|44200.6|44325.1|44148.1|0
1640056800000|2021-12-21 03:20:00|44379|44201.8|44403.9|44226.7|44403.9|44226.7|44375|44197.8|0
1640057100000|2021-12-21 03:25:00|44413.4|44236.2|44394.6|44217.4|44432.7|44255.3|44385.2|44208|0
1640057400000|2021-12-21 03:30:00|44394.5|44217.3|44470.3|44292.7|44478.3|44300.7|44394.5|44217.3|0
1640057700000|2021-12-21 03:35:00|44473.4|44295.8|44506.7|44329.1|44518.4|44340.6|44473.4|44295.8|0
1640058000000|2021-12-21 03:40:00|44532.3|44354.5|44573.8|44395.8|44573.8|44395.8|44528.8|44351|0
1640058300000|2021-12-21 03:45:00|44574.4|44396.4|44561.1|44383.3|44600.8|44422.8|44561.1|44383.3|0
1640058600000|2021-12-21 03:50:00|44576.8|44398.8|44607.5|44429.5|44607.5|44429.5|44558.1|44380.3|0
1640058900000|2021-12-21 03:55:00|44593.7|44415.7|44592.2|44414.2|44611.4|44433.4|44570.8|44392.8|0
1640059200000|2021-12-21 04:00:00|44606.8|44428.8|44601.6|44423.6|44618.4|44440.2|44592.7|44414.7|0
1640059500000|2021-12-21 04:05:00|44611.7|44433.7|44599.8|44421.8|44620.2|44442|44584.7|44406.7|0
1640059800000|2021-12-21 04:10:00|44595.2|44417.2|44541.3|44363.5|44595.2|44417.2|44541.3|44363.5|0
1640060100000|2021-12-21 04:15:00|44547.8|44370|44576.4|44398.4|44576.4|44398.4|44545.8|44368|0
1640060400000|2021-12-21 04:20:00|44590|44412|44654.5|44476.3|44655.7|44477.5|44590|44412|0
1640060700000|2021-12-21 04:25:00|44657.6|44479.4|44803.9|44625.1|44803.9|44625.1|44657.6|44479.4|0
1640061000000|2021-12-21 04:30:00|44808.5|44629.7|44799.2|44620.4|44832.6|44653.6|44796.4|44617.6|0
1640061300000|2021-12-21 04:35:00|44813.5|44634.7|44811.7|44632.9|44826.1|44647.1|44775|44596.2|0
1640061600000|2021-12-21 04:40:00|44803|44624.2|44822.2|44643.2|44848.3|44669.3|44803|44624.2|0
1640061900000|2021-12-21 04:45:00|44835.3|44656.3|44883.2|44704|44883.2|44704|44834.7|44655.7|0
1640062200000|2021-12-21 04:50:00|44887.5|44708.3|44900|44720.8|44906.2|44727|44887.5|44708.3|0
1640062500000|2021-12-21 04:55:00|44905.7|44726.5|44866.5|44687.3|44928.1|44748.7|44866.5|44687.3|0
1640128200000|2021-12-21 23:10:00|45232.7|45052.1|45255.4|45074.8|45255.4|45074.8|45111.1|44931.1|0
1640128500000|2021-12-21 23:15:00|45250.4|45069.8|45173.6|44993.2|45312.1|45131.3|45173.6|44993.2|0
1640128800000|2021-12-21 23:20:00|45151.3|44971.1|45043|44863.2|45163.9|44983.7|45028.4|44848.6|0
1640129100000|2021-12-21 23:25:00|45043.3|44863.5|45137.5|44957.3|45137.5|44957.3|45043.3|44863.5|0
1640129400000|2021-12-21 23:30:00|45138.6|44958.4|45173.9|44993.5|45179.9|44999.5|45138.6|44958.4|0
1640129700000|2021-12-21 23:35:00|45205.2|45024.8|45315.5|45134.6|45315.5|45134.6|45185.4|45005|0
1640130000000|2021-12-21 23:40:00|45303.1|45122.3|45217.5|45036.9|45303.1|45122.3|45196.5|45016.1|0
1640130300000|2021-12-21 23:45:00|45224.1|45043.5|45150.8|44970.6|45254.9|45074.3|45150.8|44970.6|0
1640130600000|2021-12-21 23:50:00|45147|44966.8|45106.6|44926.6|45147|44966.8|45099.2|44919.2|0
1640130900000|2021-12-21 23:55:00|45074|44894|45092.4|44912.4|45105.5|44925.5|45049|44869.2|0
1640131200000|2021-12-22 00:00:00|45098.3|44918.3|45083.5|44903.5|45110.6|44930.6|45078.6|44898.6|0
1640131500000|2021-12-22 00:05:00|45090.4|44910.4|45199.3|45018.9|45199.3|45018.9|45090.4|44910.4|0
1640131800000|2021-12-22 00:10:00|45206.1|45025.7|45228.5|45047.9|45228.5|45047.9|45168.6|44988.2|0
1640132100000|2021-12-22 00:15:00|45239.7|45059.1|45234|45053.4|45239.7|45059.1|45178.7|44998.3|0
1640132400000|2021-12-22 00:20:00|45222.7|45042.1|45224.2|45043.6|45224.9|45044.3|45205|45024.6|0
1640132700000|2021-12-22 00:25:00|45236.1|45055.5|45169|44988.6|45241.2|45060.6|45161.2|44981|0
1640133000000|2021-12-22 00:30:00|45171.9|44991.5|45139.1|44958.9|45171.9|44991.5|45129.9|44949.7|0
1640133300000|2021-12-22 00:35:00|45136.4|44956.2|45121.2|44941|45144.5|44964.3|45121.2|44941|0
1640133600000|2021-12-22 00:40:00|45112.6|44932.6|44979.8|44800.2|45126.1|44945.9|44979.8|44800.2|0
1640133900000|2021-12-22 00:45:00|44983.2|44803.6|44969.6|44790|45016.6|44836.8|44961|44781.6|0
1640134200000|2021-12-22 00:50:00|44986.6|44807|45012.3|44832.7|45036.7|44856.9|44986.6|44807|0
1640134500000|2021-12-22 00:55:00|45018.1|44838.3|44977.7|44798.1|45022.7|44842.9|44977.7|44798.1|0
1640134800000|2021-12-22 01:00:00|44980.8|44801.2|45011.1|44831.5|45011.1|44831.5|44955.4|44776|0
1640135100000|2021-12-22 01:05:00|45005.3|44825.7|44978.7|44799.1|45012.2|44832.6|44978.7|44799.1|0
1640135400000|2021-12-22 01:10:00|44971.3|44791.7|44971.3|44791.7|44980.6|44801|44970.1|44790.5|0
1640135700000|2021-12-22 01:15:00|44970.7|44791.1|44986.7|44807.1|44986.7|44807.1|44967.5|44787.9|0
1640136000000|2021-12-22 01:20:00|44979.7|44800.1|45026.9|44847.1|45033.1|44853.3|44979.7|44800.1|0
1640136300000|2021-12-22 01:25:00|45034.8|44855|45106|44926|45106|44926|45034.8|44855|0
1640136600000|2021-12-22 01:30:00|45126.5|44946.3|45092.7|44912.7|45132.8|44952.6|45092.7|44912.7|0
1640136900000|2021-12-22 01:35:00|45091.3|44911.3|45121.8|44941.6|45121.8|44941.6|45085.8|44905.8|0
1640137200000|2021-12-22 01:40:00|45123|44942.8|45133.6|44953.4|45148.5|44968.3|45117.9|44937.7|0
1640137500000|2021-12-22 01:45:00|45154.7|44974.5|45116.7|44936.5|45154.7|44974.5|45092.8|44912.8|0
1640137800000|2021-12-22 01:50:00|45097.5|44917.5|45108.2|44928.2|45116.8|44936.6|45097.5|44917.5|0
1640138100000|2021-12-22 01:55:00|45108|44928|45128.9|44948.7|45128.9|44948.7|45108|44928|0
1640138400000|2021-12-22 02:00:00|45110.7|44930.7|45099.9|44919.9|45118|44937.8|45075.7|44895.7|0
1640138700000|2021-12-22 02:05:00|45102.8|44922.8|45146.2|44966|45147.5|44967.3|45102.8|44922.8|0
1640139000000|2021-12-22 02:10:00|45139.3|44959.1|45176.6|44996.2|45182.4|45002|45139.3|44959.1|0
1640139300000|2021-12-22 02:15:00|45181.4|45001|45186.1|45005.7|45190.4|45010|45181.1|45000.7|0
1640139600000|2021-12-22 02:20:00|45161.9|44981.7|45136.8|44956.6|45166.8|44986.4|45126.7|44946.5|0
1640139900000|2021-12-22 02:25:00|45137.3|44957.1|45171.9|44991.5|45171.9|44991.5|45137.3|44957.1|0
1640140200000|2021-12-22 02:30:00|45160.8|44980.6|45134.6|44954.4|45164.1|44983.9|45134.6|44954.4|0
1640140500000|2021-12-22 02:35:00|45123.8|44943.6|45132.9|44952.7|45137.7|44957.5|45123.2|44943|0
1640140800000|2021-12-22 02:40:00|45134.4|44954.2|45126.5|44946.3|45136|44955.8|45121.2|44941|0
1640141100000|2021-12-22 02:45:00|45133.4|44953.2|45134.1|44953.9|45138.6|44958.4|45121.5|44941.3|0
1640141400000|2021-12-22 02:50:00|45128.6|44948.4|45153.7|44973.5|45153.7|44973.5|45128.6|44948.4|0
1640141700000|2021-12-22 02:55:00|45152.3|44972.1|45150|44969.8|45157.8|44977.6|45148.9|44968.7|0
1640142000000|2021-12-22 03:00:00|45154.8|44974.6|45223.2|45042.6|45223.2|45042.6|45152.3|44972.1|0
1640142300000|2021-12-22 03:05:00|45231.1|45050.5|45308.1|45127.3|45308.1|45127.3|45231.1|45050.5|0
1640142600000|2021-12-22 03:10:00|45316.7|45135.7|45372.9|45191.7|45436.6|45255.2|45316.7|45135.7|0
1640142900000|2021-12-22 03:15:00|45379.2|45198|45448.7|45267.3|45461.4|45280|45372.1|45190.9|0
1640143200000|2021-12-22 03:20:00|45437.8|45256.4|45476.4|45294.8|45479|45297.4|45418|45236.6|0
1640143500000|2021-12-22 03:25:00|45472.5|45290.9|45501.2|45319.6|45523.3|45341.5|45472.5|45290.9|0
1640143800000|2021-12-22 03:30:00|45507.2|45325.6|45516.4|45334.6|45528|45346.2|45496.5|45314.9|0
1640144100000|2021-12-22 03:35:00|45519.5|45337.7|45472.1|45290.5|45531.8|45350|45472.1|45290.5|0
1640144400000|2021-12-22 03:40:00|45489.2|45307.6|45384.1|45202.9|45491.6|45310|45384.1|45202.9|0
1640144700000|2021-12-22 03:45:00|45362.8|45181.8|45500.7|45319.1|45508.5|45326.9|45362.8|45181.8|0
1640145000000|2021-12-22 03:50:00|45514.2|45332.6|45502.4|45320.8|45630|45447.8|45502.4|45320.8|0
1640145300000|2021-12-22 03:55:00|45474.9|45293.3|45467.8|45286.2|45507.4|45325.8|45467.8|45286.2|0
1640145600000|2021-12-22 04:00:00|45479.3|45297.7|45469.2|45287.6|45479.3|45297.7|45409.3|45228.1|0
1640145900000|2021-12-22 04:05:00|45462.8|45281.4|45477.8|45296.2|45520.8|45339|45462.8|45281.4|0
1640146200000|2021-12-22 04:10:00|45485.3|45303.7|45386.9|45205.7|45485.3|45303.7|45381.3|45200.1|0
1640146500000|2021-12-22 04:15:00|45379.1|45197.9|45450.4|45269|45450.4|45269|45379.1|45197.9|0
1640146800000|2021-12-22 04:20:00|45467.7|45286.1|45417.4|45236|45467.7|45286.1|45400.6|45219.4|0
1640147100000|2021-12-22 04:25:00|45421.8|45240.4|45434.1|45252.7|45434.8|45253.4|45406.5|45225.3|0
1640147400000|2021-12-22 04:30:00|45427.5|45246.1|45347.7|45166.7|45443.2|45261.8|45344.9|45163.9|0
1640147700000|2021-12-22 04:35:00|45364.1|45183.1|45362.9|45181.9|45407.1|45225.9|45362.9|45181.9|0
1640148000000|2021-12-22 04:40:00|45339.9|45158.9|45372|45190.8|45392.9|45211.7|45336.1|45155.1|0
1640148300000|2021-12-22 04:45:00|45361.7|45180.7|45368.1|45186.9|45380.6|45199.4|45358.9|45177.9|0
1640148600000|2021-12-22 04:50:00|45359|45178|45239.5|45058.9|45359|45178|45225.3|45044.7|0
1640148900000|2021-12-22 04:55:00|45262.2|45081.6|45268.3|45087.5|45304.5|45123.7|45259.4|45078.8|0
1640214600000|2021-12-22 23:10:00|45506.2|45324.6|45412.5|45231.3|45506.2|45324.6|45392.4|45211.2|0
1640214900000|2021-12-22 23:15:00|45444.9|45263.5|45378.9|45197.7|45453.1|45271.7|45345.6|45164.6|0
1640215200000|2021-12-22 23:20:00|45379.4|45198.2|45240.1|45059.5|45379.4|45198.2|45240.1|45059.5|0
1640215500000|2021-12-22 23:25:00|45256.7|45076.1|45280.9|45100.1|45280.9|45100.1|45256.7|45076.1|0
1640215800000|2021-12-22 23:30:00|45264.5|45083.9|45228.9|45048.3|45287.9|45107.1|45228.9|45048.3|0
1640216100000|2021-12-22 23:35:00|45211.8|45031.4|45250.6|45070|45250.6|45070|45186.9|45006.5|0
1640216400000|2021-12-22 23:40:00|45252.3|45071.7|45276.4|45095.6|45276.5|45095.7|45252.3|45071.7|0
1640216700000|2021-12-22 23:45:00|45287.7|45106.9|45334.2|45153.2|45334.2|45153.2|45284.7|45103.9|0
1640217000000|2021-12-22 23:50:00|45315.1|45134.3|45355|45174|45357.4|45176.4|45315.1|45134.3|0
1640217300000|2021-12-22 23:55:00|45349.7|45168.7|45384.5|45203.3|45384.5|45203.3|45330.5|45149.5|0
1640217600000|2021-12-23 00:00:00|45387.4|45206.2|45282.6|45101.8|45396.2|45215|45282.6|45101.8|0
1640217900000|2021-12-23 00:05:00|45268.6|45087.8|45315.1|45134.3|45317.3|45136.3|45268.6|45087.8|0
1640218200000|2021-12-23 00:10:00|45286.9|45106.1|45284.4|45103.6|45294.2|45113.4|45271.9|45091.1|0
1640218500000|2021-12-23 00:15:00|45284.3|45103.5|45283.2|45102.4|45284.9|45104.1|45245.6|45065|0
1640218800000|2021-12-23 00:20:00|45283.5|45102.7|45293.1|45112.3|45293.1|45112.3|45256.7|45076.1|0
1640219100000|2021-12-23 00:25:00|45265.7|45084.9|45310.2|45129.4|45320.3|45139.3|45255.6|45075|0
1640219400000|2021-12-23 00:30:00|45318.3|45137.3|45323.6|45142.6|45361.7|45180.7|45303.6|45122.8|0
1640219700000|2021-12-23 00:35:00|45323.9|45142.9|45342.9|45161.9|45351.2|45170.2|45315.1|45134.3|0
1640220000000|2021-12-23 00:40:00|45344.6|45163.6|45337|45156|45351|45170|45326.7|45145.7|0
1640220300000|2021-12-23 00:45:00|45338.2|45157.2|45370.6|45189.4|45379.8|45198.6|45329.1|45148.1|0
1640220600000|2021-12-23 00:50:00|45371.7|45190.5|45349.9|45168.9|45378.5|45197.3|45349.9|45168.9|0
1640220900000|2021-12-23 00:55:00|45358.8|45177.8|45397.7|45216.5|45397.7|45216.5|45358.8|45177.8|0
1640221200000|2021-12-23 01:00:00|45396.4|45215.2|45375.7|45194.5|45396.4|45215.2|45349.6|45168.6|0
1640221500000|2021-12-23 01:05:00|45370.6|45189.4|45401.8|45220.6|45401.8|45220.6|45370.6|45189.4|0
1640221800000|2021-12-23 01:10:00|45406.5|45225.3|45417.6|45236.2|45423|45241.6|45402.4|45221.2|0
1640222100000|2021-12-23 01:15:00|45403.3|45222.1|45391.2|45210|45406.4|45225.2|45380.4|45199.2|0
1640222400000|2021-12-23 01:20:00|45383.9|45202.7|45382|45200.8|45389.1|45207.9|45366.3|45185.1|0
1640222700000|2021-12-23 01:25:00|45376.8|45195.6|45413.8|45232.6|45413.8|45232.6|45374|45192.8|0
1640223000000|2021-12-23 01:30:00|45419.5|45238.1|45484.5|45302.9|45484.5|45302.9|45408.7|45227.5|0
1640223300000|2021-12-23 01:35:00|45490.8|45309.2|45456.3|45274.9|45490.8|45309.2|45444.6|45263.2|0
1640223600000|2021-12-23 01:40:00|45454|45272.6|45436|45254.6|45454|45272.6|45423.1|45241.7|0
1640223900000|2021-12-23 01:45:00|45437.6|45256.2|45416.9|45235.5|45438.2|45256.8|45407.1|45225.9|0
1640224200000|2021-12-23 01:50:00|45410.5|45229.3|45449.8|45268.4|45449.8|45268.4|45409.2|45228|0
1640224500000|2021-12-23 01:55:00|45447.4|45266|45451.6|45270.2|45472.4|45290.8|45447.4|45266|0
1640224800000|2021-12-23 02:00:00|45452.8|45271.4|45515|45333.4|45520.2|45338.4|45452.8|45271.4|0
1640225100000|2021-12-23 02:05:00|45525.3|45343.5|45522|45340.2|45529|45347.2|45513.4|45331.8|0
1640225400000|2021-12-23 02:10:00|45523.3|45341.5|45530.8|45349|45541.5|45359.7|45523.3|45341.5|0
1640225700000|2021-12-23 02:15:00|45538|45356.2|45493.9|45312.3|45538|45356.2|45493.9|45312.3|0
1640226000000|2021-12-23 02:20:00|45495|45313.4|45491.6|45310|45499.1|45317.5|45475.4|45293.8|0
1640226300000|2021-12-23 02:25:00|45498.9|45317.3|45507.1|45325.5|45537.9|45356.1|45498.9|45317.3|0
1640226600000|2021-12-23 02:30:00|45516.3|45334.5|45493.1|45311.5|45516.3|45334.5|45493.1|45311.5|0
1640226900000|2021-12-23 02:35:00|45489.5|45307.9|45486|45304.4|45499.1|45317.5|45480.3|45298.7|0
1640227200000|2021-12-23 02:40:00|45475.4|45293.8|45471.1|45289.5|45478.2|45296.6|45460.8|45279.4|0
1640227500000|2021-12-23 02:45:00|45477.2|45295.6|45465.2|45283.8|45480.5|45298.9|45456.7|45275.3|0
1640227800000|2021-12-23 02:50:00|45465.1|45283.7|45456.6|45275.2|45465.1|45283.7|45452|45270.6|0
1640228100000|2021-12-23 02:55:00|45461.2|45279.8|45461.6|45280.2|45461.9|45280.5|45434.7|45253.3|0
1640228400000|2021-12-23 03:00:00|45460.6|45279.2|45461.4|45280|45468|45286.4|45459.4|45278|0
1640228700000|2021-12-23 03:05:00|45468.1|45286.5|45454.3|45272.9|45478.5|45296.9|45454.3|45272.9|0
1640229000000|2021-12-23 03:10:00|45450.9|45269.5|45442.8|45261.4|45462.4|45281|45442.8|45261.4|0
1640229300000|2021-12-23 03:15:00|45439.9|45258.5|45390.7|45209.5|45439.9|45258.5|45386.5|45205.3|0
1640229600000|2021-12-23 03:20:00|45383.6|45202.4|45341.8|45160.8|45383.6|45202.4|45341|45160|0
1640229900000|2021-12-23 03:25:00|45330.6|45149.6|45307.4|45126.6|45341|45160|45307.4|45126.6|0
1640230200000|2021-12-23 03:30:00|45298.5|45117.7|45251.5|45070.9|45303.6|45122.8|45242.3|45061.7|0
1640230500000|2021-12-23 03:35:00|45259.9|45079.3|45280.4|45099.6|45280.4|45099.6|45259.9|45079.3|0
1640230800000|2021-12-23 03:40:00|45269.8|45089|45291.3|45110.5|45291.3|45110.5|45269.1|45088.3|0
1640231100000|2021-12-23 03:45:00|45291.7|45110.9|45278.6|45097.8|45297.3|45116.5|45274.6|45093.8|0
1640231400000|2021-12-23 03:50:00|45277.2|45096.4|45268|45087.2|45281.8|45101|45257.6|45077|0
1640231700000|2021-12-23 03:55:00|45268.4|45087.6|45288.1|45107.3|45300|45119.2|45268.4|45087.6|0
1640232000000|2021-12-23 04:00:00|45286.6|45105.8|45295.2|45114.4|45304.1|45123.3|45286.6|45105.8|0
1640232300000|2021-12-23 04:05:00|45298.3|45117.5|45321.8|45140.8|45335.1|45154.1|45289.2|45108.4|0
1640232600000|2021-12-23 04:10:00|45325.1|45144.1|45318.5|45137.5|45325.1|45144.1|45296|45115.2|0
1640232900000|2021-12-23 04:15:00|45312.2|45131.4|45316.5|45135.5|45316.5|45135.5|45295|45114.2|0
1640233200000|2021-12-23 04:20:00|45324.7|45143.7|45364.8|45183.8|45365.4|45184.4|45324.7|45143.7|0
1640233500000|2021-12-23 04:25:00|45345.3|45164.3|45350.9|45169.9|45368.3|45187.1|45336.2|45155.2|0
1640233800000|2021-12-23 04:30:00|45343.4|45162.4|45348.9|45167.9|45348.9|45167.9|45325.1|45144.1|0
1640234100000|2021-12-23 04:35:00|45349.6|45168.6|45334.5|45153.5|45356.8|45175.8|45330.4|45149.4|0
1640234400000|2021-12-23 04:40:00|45344|45163|45283.4|45102.6|45344|45163|45283.4|45102.6|0
1640234700000|2021-12-23 04:45:00|45285.2|45104.4|45302.1|45121.3|45302.1|45121.3|45273|45092.2|0
1640235000000|2021-12-23 04:50:00|45316.9|45135.9|45319.7|45138.7|45322.2|45141.2|45305.3|45124.5|0
1640235300000|2021-12-23 04:55:00|45312.8|45132|45325.5|45144.5|45343|45162|45307.3|45126.5|0
1640301000000|2021-12-23 23:10:00|45648.3|45466.1|45594|45412|45689|45506.6|45594|45412|0
1640301300000|2021-12-23 23:15:00|45595.2|45413.2|45476.3|45294.7|45595.2|45413.2|45476.3|45294.7|0
1640301600000|2021-12-23 23:20:00|45486.1|45304.5|45349.3|45168.3|45486.1|45304.5|45335.3|45154.3|0
1640301900000|2021-12-23 23:25:00|45351.2|45170.2|45400.9|45219.7|45400.9|45219.7|45351.2|45170.2|0
1640302200000|2021-12-23 23:30:00|45381.4|45200.2|45411.4|45230.2|45427.8|45246.4|45381.4|45200.2|0
1640302500000|2021-12-23 23:35:00|45397.9|45216.7|45455.3|45273.9|45455.3|45273.9|45397.9|45216.7|0
1640302800000|2021-12-23 23:40:00|45460.1|45278.7|45432.1|45250.7|45467.5|45285.9|45432.1|45250.7|0
1640303100000|2021-12-23 23:45:00|45443.1|45261.7|45443|45261.6|45470.7|45289.1|45443|45261.6|0
1640303400000|2021-12-23 23:50:00|45430.5|45249.1|45416|45234.6|45431.9|45250.5|45409.6|45228.4|0
1640303700000|2021-12-23 23:55:00|45416.1|45234.7|45401|45219.8|45416.1|45234.7|45391.5|45210.3|0
1640304000000|2021-12-24 00:00:00|45423.2|45241.8|45412.4|45231.2|45448.4|45267|45412.4|45231.2|0
1640304300000|2021-12-24 00:05:00|45407.7|45226.5|45390.5|45209.3|45407.7|45226.5|45372.9|45191.7|0
1640304600000|2021-12-24 00:10:00|45391.1|45209.9|45361.5|45180.5|45391.1|45209.9|45355.5|45174.5|0
1640304900000|2021-12-24 00:15:00|45358.3|45177.3|45394.4|45213.2|45402.2|45221|45358.3|45177.3|0
1640305200000|2021-12-24 00:20:00|45400.9|45219.7|45355|45174|45406.1|45224.9|45355|45174|0
1640305500000|2021-12-24 00:25:00|45362.1|45181.1|45344.4|45163.4|45369.8|45188.6|45339|45158|0
1640305800000|2021-12-24 00:30:00|45338.3|45157.3|45339|45158|45340.5|45159.5|45317.6|45136.6|0
1640306100000|2021-12-24 00:35:00|45333.7|45152.7|45328.9|45147.9|45333.7|45152.7|45311.8|45131|0
1640306400000|2021-12-24 00:40:00|45324.2|45143.2|45322.8|45141.8|45358.4|45177.4|45321|45140|0
1640306700000|2021-12-24 00:45:00|45324.6|45143.6|45317|45136|45342.4|45161.4|45299.5|45118.7|0
1640307000000|2021-12-24 00:50:00|45320.3|45139.3|45346.9|45165.9|45346.9|45165.9|45320.3|45139.3|0
1640307300000|2021-12-24 00:55:00|45351.1|45170.1|45373.5|45192.3|45385.9|45204.7|45351.1|45170.1|0
1640307600000|2021-12-24 01:00:00|45401.7|45220.5|45445.6|45264.2|45445.6|45264.2|45401.7|45220.5|0
1640307900000|2021-12-24 01:05:00|45435.2|45253.8|45451.4|45270|45451.4|45270|45416.1|45234.7|0
1640308200000|2021-12-24 01:10:00|45450.9|45269.5|45466.6|45285|45466.6|45285|45450.9|45269.5|0
1640308500000|2021-12-24 01:15:00|45484.7|45303.1|45501.7|45320.1|45528.1|45346.3|45484.7|45303.1|0
1640308800000|2021-12-24 01:20:00|45509.3|45327.7|45519.6|45337.8|45519.6|45337.8|45486.5|45304.9|0
1640309100000|2021-12-24 01:25:00|45517.9|45336.1|45579.9|45397.9|45579.9|45397.9|45517.9|45336.1|0
1640309400000|2021-12-24 01:30:00|45571.3|45389.3|45571.2|45389.2|45615.4|45433.4|45558.8|45377|0
1640309700000|2021-12-24 01:35:00|45578.2|45396.2|45580.9|45398.9|45590.6|45408.6|45565.1|45383.3|0
1640310000000|2021-12-24 01:40:00|45588.6|45406.6|45570.5|45388.5|45593.6|45411.6|45568.5|45386.5|0
1640310300000|2021-12-24 01:45:00|45565.7|45383.9|45560.3|45378.5|45565.7|45383.9|45540.1|45358.3|0
1640310600000|2021-12-24 01:50:00|45574.7|45392.7|45564.9|45383.1|45574.7|45392.7|45556.2|45374.4|0
1640310900000|2021-12-24 01:55:00|45565.1|45383.3|45485.6|45304|45565.1|45383.3|45485.6|45304|0
1640311200000|2021-12-24 02:00:00|45497.2|45315.6|45477.7|45296.1|45497.2|45315.6|45456.9|45275.5|0
1640311500000|2021-12-24 02:05:00|45481.4|45299.8|45486.8|45305.2|45494.2|45312.6|45472.3|45290.7|0
1640311800000|2021-12-24 02:10:00|45520.1|45338.3|45487|45305.4|45520.1|45338.3|45487|45305.4|0
1640312100000|2021-12-24 02:15:00|45478.6|45297|45468.6|45287|45486.6|45305|45468.6|45287|0
1640312400000|2021-12-24 02:20:00|45461.3|45279.9|45442.8|45261.4|45475.5|45293.9|45442.8|45261.4|0
1640312700000|2021-12-24 02:25:00|45423.4|45242|45404.8|45223.6|45423.4|45242|45398.5|45217.3|0
1640313000000|2021-12-24 02:30:00|45404.1|45222.9|45390.1|45208.9|45408.5|45227.3|45390.1|45208.9|0
1640313300000|2021-12-24 02:35:00|45392.9|45211.7|45414.4|45233.2|45417.7|45236.3|45392.8|45211.6|0
1640313600000|2021-12-24 02:40:00|45416|45234.6|45424.9|45243.5|45436.2|45254.8|45412.7|45231.5|0
1640313900000|2021-12-24 02:45:00|45429.9|45248.5|45468.2|45286.6|45471.7|45290.1|45429.9|45248.5|0
1640314200000|2021-12-24 02:50:00|45478.9|45297.3|45482.1|45300.5|45488.8|45307.2|45477.6|45296|0
1640314500000|2021-12-24 02:55:00|45486.2|45304.6|45505.2|45323.6|45505.2|45323.6|45475.7|45294.1|0
1640733000000|2021-12-28 23:10:00|45971.7|45788.1|45768.6|45585.8|45971.7|45788.1|45768.6|45585.8|0
1640733300000|2021-12-28 23:15:00|45755.9|45573.3|45821.5|45638.5|45829.1|45646.1|45755.9|45573.3|0
1640733600000|2021-12-28 23:20:00|45807.8|45625|45740.6|45558|45807.8|45625|45696.8|45514.4|0
1640733900000|2021-12-28 23:25:00|45737.9|45555.3|45744.9|45562.3|45754.1|45571.5|45705.6|45523.2|0
1640734200000|2021-12-28 23:30:00|45745.6|45563|45715.9|45533.5|45745.6|45563|45693.4|45511|0
1640734500000|2021-12-28 23:35:00|45732.4|45549.8|45705.9|45523.5|45732.4|45549.8|45658.6|45476.4|0
1640734800000|2021-12-28 23:40:00|45698.4|45516|45704.1|45521.7|45706|45523.6|45684.3|45501.9|0
1640735100000|2021-12-28 23:45:00|45728.2|45545.6|45817.4|45634.4|45817.4|45634.4|45728.2|45545.6|0
1640735400000|2021-12-28 23:50:00|45814.6|45631.8|45824.6|45641.6|45864.1|45681.1|45814.6|45631.8|0
1640735700000|2021-12-28 23:55:00|45819|45636|45772.9|45590.1|45828.2|45645.2|45767.3|45584.5|0
1640736000000|2021-12-29 00:00:00|45781|45598.2|45836.7|45653.7|45838.6|45655.6|45734.8|45552.2|0
1640736300000|2021-12-29 00:05:00|45842|45659|45763.6|45581|45842|45659|45763.6|45581|0
1640736600000|2021-12-29 00:10:00|45776.8|45594|45747.1|45564.5|45787.8|45605|45746.3|45563.7|0
1640736900000|2021-12-29 00:15:00|45765.2|45582.6|45762.3|45579.7|45767.4|45584.6|45729.7|45547.1|0
1640737200000|2021-12-29 00:20:00|45778.2|45595.4|45801|45618.2|45838.9|45655.9|45778.2|45595.4|0
1640737500000|2021-12-29 00:25:00|45805.4|45622.6|45838.6|45655.6|45838.6|45655.6|45796|45613.2|0
1640737800000|2021-12-29 00:30:00|45833.6|45650.6|45775.3|45592.5|45833.6|45650.6|45755.8|45573.2|0
1640738100000|2021-12-29 00:35:00|45766.2|45583.6|45724.8|45542.2|45766.4|45583.7|45709.6|45527.2|0
1640738400000|2021-12-29 00:40:00|45729.4|45546.8|45751.7|45569.1|45751.7|45569.1|45729.4|45546.8|0
1640738700000|2021-12-29 00:45:00|45750.9|45568.3|45676.6|45494.2|45756.9|45574.3|45676.6|45494.2|0
1640739000000|2021-12-29 00:50:00|45654.2|45472|45689.3|45506.9|45689.3|45506.9|45647.1|45464.9|0
1640739300000|2021-12-29 00:55:00|45684.6|45502.2|45703.1|45520.7|45713.8|45531.4|45684.6|45502.2|0
1640739600000|2021-12-29 01:00:00|45711.9|45529.5|45739.9|45557.3|45766.6|45583.8|45711.9|45529.5|0
1640739900000|2021-12-29 01:05:00|45728.9|45546.3|45694.3|45511.9|45728.9|45546.3|45684|45501.6|0
1640740200000|2021-12-29 01:10:00|45686|45503.6|45674.4|45492|45695.2|45512.8|45674.4|45492|0
1640740500000|2021-12-29 01:15:00|45673.2|45490.8|45687.4|45505|45687.4|45505|45673.2|45490.8|0
1640740800000|2021-12-29 01:20:00|45681|45498.6|45674.2|45491.8|45693.9|45511.5|45674.2|45491.8|0
1640741100000|2021-12-29 01:25:00|45662.6|45480.4|45696.1|45513.7|45697.7|45515.3|45657.7|45475.5|0
1640741400000|2021-12-29 01:30:00|45698.5|45516.1|45684.1|45501.7|45699|45516.6|45676.2|45493.8|0
1640741700000|2021-12-29 01:35:00|45683.1|45500.7|45696.3|45513.9|45710.5|45528.1|45683.1|45500.7|0
1640742000000|2021-12-29 01:40:00|45694|45511.6|45732.2|45549.6|45739.9|45557.3|45694|45511.6|0
1640742300000|2021-12-29 01:45:00|45734.1|45551.5|45755.5|45572.9|45755.5|45572.9|45734.1|45551.5|0
1640742600000|2021-12-29 01:50:00|45758.7|45576.1|45756.8|45574.2|45764.1|45581.5|45752.1|45569.5|0
1640742900000|2021-12-29 01:55:00|45742.7|45560.1|45715.7|45533.3|45742.7|45560.1|45715.7|45533.3|0
1640743200000|2021-12-29 02:00:00|45701.5|45519.1|45662.2|45480|45701.5|45519.1|45647.4|45465.2|0
1640743500000|2021-12-29 02:05:00|45663.9|45481.7|45679.9|45497.5|45692.6|45510.2|45663.9|45481.7|0
1640743800000|2021-12-29 02:10:00|45680.3|45497.9|45641.2|45459|45680.3|45497.9|45641.2|45459|0
1640744100000|2021-12-29 02:15:00|45642.3|45460.1|45584|45402|45642.3|45460.1|45584|45402|0
1640744400000|2021-12-29 02:20:00|45575.2|45393.2|45577.6|45395.6|45601|45419|45575.2|45393.2|0
1640744700000|2021-12-29 02:25:00|45567.7|45385.7|45640.3|45458.1|45640.3|45458.1|45567.7|45385.7|0
1640745000000|2021-12-29 02:30:00|45639.6|45457.4|45609|45427|45639.8|45457.6|45601.7|45419.7|0
1640745300000|2021-12-29 02:35:00|45623.1|45440.9|45606.1|45424.1|45623.1|45440.9|45583.1|45401.1|0
1640745600000|2021-12-29 02:40:00|45597|45415|45556.6|45374.8|45597.7|45415.7|45556.6|45374.8|0
1640745900000|2021-12-29 02:45:00|45550.6|45368.8|45545.4|45363.6|45564.4|45382.6|45528.5|45346.7|0
1640746200000|2021-12-29 02:50:00|45543|45361.2|45570.1|45388.1|45570.1|45388.1|45543|45361.2|0
1640746500000|2021-12-29 02:55:00|45585.1|45403.1|45563.8|45382|45593|45411|45548.8|45367|0
1640746800000|2021-12-29 03:00:00|45554.2|45372.4|45524.7|45342.9|45556.4|45374.6|45524.7|45342.9|0
1640747100000|2021-12-29 03:05:00|45511.4|45329.8|45534.2|45352.4|45534.2|45352.4|45508.1|45326.5|0
1640747400000|2021-12-29 03:10:00|45540.1|45358.3|45607.1|45425.1|45619.5|45437.3|45540.1|45358.3|0
1640747700000|2021-12-29 03:15:00|45600.8|45418.8|45562.5|45380.7|45600.8|45418.8|45562.5|45380.7|0
1640748000000|2021-12-29 03:20:00|45568.5|45386.5|45569.7|45387.7|45574.6|45392.6|45563.1|45381.3|0
1640748300000|2021-12-29 03:25:00|45569.4|45387.4|45583.8|45401.8|45629.6|45447.4|45569.4|45387.4|0
1640748600000|2021-12-29 03:30:00|45578.8|45396.8|45592.7|45410.7|45630.3|45448.1|45575.9|45393.9|0
1640748900000|2021-12-29 03:35:00|45594|45412|45629.1|45446.9|45629.1|45446.9|45584.5|45402.5|0
1640749200000|2021-12-29 03:40:00|45632.7|45450.5|45659.8|45477.6|45661.1|45478.9|45625|45442.8|0
1640749500000|2021-12-29 03:45:00|45645.1|45462.9|45647.8|45465.6|45655.9|45473.7|45645.1|45462.9|0
1640749800000|2021-12-29 03:50:00|45649.6|45467.4|45651.5|45469.3|45661.3|45479.1|45649.6|45467.4|0
1640750100000|2021-12-29 03:55:00|45654.4|45472.2|45681.6|45499.2|45687|45504.6|45648.2|45466|0
1640750400000|2021-12-29 04:00:00|45683.5|45501.1|45629.7|45447.5|45683.5|45501.1|45629.7|45447.5|0
1640750700000|2021-12-29 04:05:00|45618|45435.8|45640.6|45458.4|45640.6|45458.4|45613.7|45431.7|0
1640751000000|2021-12-29 04:10:00|45628.6|45446.4|45653.3|45471.1|45657.7|45475.5|45628.6|45446.4|0
1640751300000|2021-12-29 04:15:00|45654.9|45472.7|45670.1|45487.7|45670.1|45487.7|45646.8|45464.6|0
1640751600000|2021-12-29 04:20:00|45676.6|45494.2|45681.5|45499.1|45688.7|45506.3|45666.7|45484.3|0
1640751900000|2021-12-29 04:25:00|45687.1|45504.7|45669.4|45487|45687.1|45504.7|45653.5|45471.3|0
1640752200000|2021-12-29 04:30:00|45671.8|45489.4|45698.5|45516.1|45698.5|45516.1|45665.8|45483.6|0
1640752500000|2021-12-29 04:35:00|45699.1|45516.7|45710.4|45528|45715.3|45532.9|45692.7|45510.3|0
1640752800000|2021-12-29 04:40:00|45698.3|45515.9|45721.6|45539|45723.5|45540.9|45698|45515.6|0
1640753100000|2021-12-29 04:45:00|45722.9|45540.3|45717.4|45534.8|45730.9|45548.3|45717.4|45534.8|0
1640753400000|2021-12-29 04:50:00|45710.3|45527.9|45716.3|45533.8|45728.1|45545.5|45710.3|45527.9|0
1640753700000|2021-12-29 04:55:00|45713.9|45531.5|45725.5|45542.9|45759.6|45577|45713.9|45531.5|0
1640819400000|2021-12-29 23:10:00|45694.2|45511.8|45753.8|45571.2|45774.9|45592.1|45694.2|45511.8|0
1640819700000|2021-12-29 23:15:00|45723|45540.4|45744.8|45562.2|45759.4|45576.8|45722.6|45540|0
1640820000000|2021-12-29 23:20:00|45758.6|45576|45645.1|45462.9|45758.6|45576|45645.1|45462.9|0
1640820300000|2021-12-29 23:25:00|45643.5|45461.3|45666.2|45483.9|45688.9|45506.5|45643.5|45461.3|0
1640820600000|2021-12-29 23:30:00|45661.5|45479.3|45654.9|45472.7|45677.9|45495.5|45646.5|45464.3|0
1640820900000|2021-12-29 23:35:00|45638.4|45456.2|45678.2|45495.8|45678.2|45495.8|45633.4|45451.2|0
1640821200000|2021-12-29 23:40:00|45680.1|45497.7|45704.8|45522.4|45731.2|45548.6|45680.1|45497.7|0
1640821500000|2021-12-29 23:45:00|45680.9|45498.5|45682.9|45500.5|45706|45523.6|45680.9|45498.5|0
1640821800000|2021-12-29 23:50:00|45694.7|45512.3|45693.7|45511.3|45694.7|45512.3|45654.6|45472.4|0
1640822100000|2021-12-29 23:55:00|45696.3|45513.9|45658.5|45476.3|45708.8|45526.4|45658.5|45476.3|0
1640822400000|2021-12-30 00:00:00|45669.1|45486.7|45679|45496.6|45694.6|45512.2|45659.4|45477.2|0
1640822700000|2021-12-30 00:05:00|45679.6|45497.2|45676.4|45494|45688.5|45506.1|45650.7|45468.5|0
1640823000000|2021-12-30 00:10:00|45665.5|45483.3|45642.5|45460.3|45673.2|45490.8|45639.2|45457|0
1640823300000|2021-12-30 00:15:00|45643.4|45461.2|45609.2|45427.2|45655.5|45473.3|45589.9|45407.9|0
1640823600000|2021-12-30 00:20:00|45609.4|45427.4|45704.3|45521.9|45704.3|45521.9|45609.4|45427.4|0
1640823900000|2021-12-30 00:25:00|45706|45523.6|45688.2|45505.8|45708.2|45525.8|45685.7|45503.3|0
1640824200000|2021-12-30 00:30:00|45689.5|45507.1|45673.3|45490.9|45711.4|45529|45667.4|45485|0
1640824500000|2021-12-30 00:35:00|45689.3|45506.9|45662.4|45480.2|45689.3|45506.9|45650.1|45467.9|0
1640824800000|2021-12-30 00:40:00|45671.8|45489.4|45672.3|45489.9|45672.3|45489.9|45650.7|45468.5|0
1640825100000|2021-12-30 00:45:00|45671.8|45489.4|45691.3|45508.9|45713.1|45530.7|45671.8|45489.4|0
1640825400000|2021-12-30 00:50:00|45691.7|45509.3|45670.1|45487.7|45715.6|45533.2|45670.1|45487.7|0
1640825700000|2021-12-30 00:55:00|45691.9|45509.5|45694.8|45512.4|45700.7|45518.3|45690.2|45507.8|0
1640826000000|2021-12-30 01:00:00|45690.8|45508.4|45669|45486.6|45690.8|45508.4|45654|45471.8|0
1640826300000|2021-12-30 01:05:00|45666.9|45484.5|45621|45438.8|45669.3|45486.9|45621|45438.8|0
1640826600000|2021-12-30 01:10:00|45624.2|45442|45646.5|45464.3|45646.5|45464.3|45620.9|45438.7|0
1640826900000|2021-12-30 01:15:00|45655.8|45473.6|45658.6|45476.4|45687.1|45504.7|45651|45468.8|0
1640827200000|2021-12-30 01:20:00|45671.9|45489.5|45659.6|45477.4|45675|45492.6|45659.5|45477.3|0
1640827500000|2021-12-30 01:25:00|45670.2|45487.8|45721.3|45538.7|45721.3|45538.7|45668.5|45486.1|0
1640827800000|2021-12-30 01:30:00|45733.4|45550.8|45744.7|45562.1|45747.7|45565.1|45723.5|45540.9|0
1640828100000|2021-12-30 01:35:00|45739.5|45556.9|45792.6|45609.8|45794.5|45611.7|45739.5|45556.9|0
1640828400000|2021-12-30 01:40:00|45795.4|45612.6|45769.7|45586.9|45795.4|45612.6|45763.6|45581|0
1640828700000|2021-12-30 01:45:00|45777.8|45595|45772.7|45589.9|45797.3|45614.5|45766|45583.4|0
1640829000000|2021-12-30 01:50:00|45770.5|45587.7|45725.6|45543|45773.1|45590.3|45725.6|45543|0
1640829300000|2021-12-30 01:55:00|45736.3|45553.7|45701.9|45519.5|45736.3|45553.7|45690.3|45507.9|0
1640829600000|2021-12-30 02:00:00|45694.6|45512.2|45679.1|45496.7|45714.6|45532.2|45679.1|45496.7|0
1640829900000|2021-12-30 02:05:00|45683.2|45500.8|45679.9|45497.5|45690.2|45507.8|45675.6|45493.2|0
1640830200000|2021-12-30 02:10:00|45669.6|45487.2|45733.9|45551.3|45733.9|45551.3|45668.9|45486.5|0
1640830500000|2021-12-30 02:15:00|45732.1|45549.5|45695.1|45512.7|45735|45552.4|45695.1|45512.7|0
1640830800000|2021-12-30 02:20:00|45692.8|45510.4|45672.2|45489.8|45692.8|45510.4|45661.3|45479.1|0
1640831100000|2021-12-30 02:25:00|45669.2|45486.8|45706.6|45524.2|45711.7|45529.3|45669.2|45486.8|0
1640831400000|2021-12-30 02:30:00|45713.9|45531.5|45672.5|45490.1|45713.9|45531.5|45672.1|45489.7|0
1640831700000|2021-12-30 02:35:00|45671.2|45488.8|45640.1|45457.9|45671.2|45488.8|45640.1|45457.9|0
1640832000000|2021-12-30 02:40:00|45641.1|45458.9|45636.8|45454.6|45641.1|45458.9|45613.1|45431.1|0
1640832300000|2021-12-30 02:45:00|45641.9|45459.7|45601.3|45419.3|45641.9|45459.7|45601.3|45419.3|0
1640832600000|2021-12-30 02:50:00|45599|45417|45585.1|45403.1|45599|45417|45571.7|45389.7|0
1640832900000|2021-12-30 02:55:00|45591.3|45409.3|45576.6|45394.6|45599.4|45417.4|45567|45385|0
1640833200000|2021-12-30 03:00:00|45578.3|45396.3|45595.4|45413.4|45596.8|45414.8|45578.3|45396.3|0
1640833500000|2021-12-30 03:05:00|45598.9|45416.9|45606.7|45424.7|45606.7|45424.7|45578.9|45396.9|0
1640833800000|2021-12-30 03:10:00|45603.8|45421.8|45538.5|45356.7|45603.8|45421.8|45538.5|45356.7|0
1640834100000|2021-12-30 03:15:00|45530.6|45348.8|45539.7|45357.9|45553.4|45371.6|45530.2|45348.4|0
1640834400000|2021-12-30 03:20:00|45539.9|45358.1|45563.6|45381.8|45563.6|45381.8|45539.1|45357.3|0
1640834700000|2021-12-30 03:25:00|45578.7|45396.7|45506.4|45324.8|45578.7|45396.7|45506.4|45324.8|0
1640835000000|2021-12-30 03:30:00|45511.7|45330.1|45532.5|45350.7|45532.5|45350.7|45506.6|45325|0
1640835300000|2021-12-30 03:35:00|45527.5|45345.7|45522.7|45340.9|45532.5|45350.7|45522.1|45340.3|0
1640835600000|2021-12-30 03:40:00|45564.3|45382.5|45537.4|45355.6|45581.5|45399.5|45537.4|45355.6|0
1640835900000|2021-12-30 03:45:00|45549.6|45367.8|45508.9|45327.3|45557.3|45375.5|45508.9|45327.3|0
1640836200000|2021-12-30 03:50:00|45504.4|45322.8|45488.4|45306.8|45521|45339.2|45488.4|45306.8|0
1640836500000|2021-12-30 03:55:00|45498.4|45316.8|45539|45357.2|45539|45357.2|45498.4|45316.8|0
1640836800000|2021-12-30 04:00:00|45545.8|45364|45545.1|45363.3|45545.8|45364|45534.5|45352.7|0
1640837100000|2021-12-30 04:05:00|45540.1|45358.3|45526.1|45344.3|45544.4|45362.6|45504.8|45323.2|0
1640837400000|2021-12-30 04:10:00|45525.4|45343.6|45540.7|45358.9|45549.4|45367.6|45505.8|45324.2|0
1640837700000|2021-12-30 04:15:00|45534.5|45352.7|45560.6|45378.8|45563.5|45381.7|45534.5|45352.7|0
1640838000000|2021-12-30 04:20:00|45558.6|45376.8|45568.1|45386.1|45568.1|45386.1|45551.5|45369.7|0
1640838300000|2021-12-30 04:25:00|45570.2|45388.2|45568.8|45386.8|45570.6|45388.6|45547.3|45365.5|0
1640838600000|2021-12-30 04:30:00|45566.4|45384.4|45551.8|45370|45580.5|45398.5|45551.8|45370|0
1640838900000|2021-12-30 04:35:00|45551.4|45369.6|45563|45381.2|45563|45381.2|45539.3|45357.5|0
1640839200000|2021-12-30 04:40:00|45552|45370.2|45607|45425|45607|45425|45552|45370.2|0
1640839500000|2021-12-30 04:45:00|45581.5|45399.5|45582.2|45400.2|45583.9|45401.9|45560.9|45379.1|0
1640839800000|2021-12-30 04:50:00|45579.7|45397.7|45547.5|45365.7|45584|45402|45545.2|45363.4|0
1640840100000|2021-12-30 04:55:00|45553.1|45371.3|45543.9|45362.1|45558.8|45377|45526.5|45344.7|0
1640905800000|2021-12-30 23:10:00|45546.3|45364.5|45495.7|45314.1|45546.3|45364.5|45472.9|45291.3|0
1640906100000|2021-12-30 23:15:00|45527.8|45346|45529.4|45347.6|45558.5|45376.7|45510|45328.4|0
1640906400000|2021-12-30 23:20:00|45502.8|45321.2|45410.6|45229.4|45507.1|45325.5|45410.6|45229.4|0
1640906700000|2021-12-30 23:25:00|45433.7|45252.3|45438.3|45256.9|45438.3|45256.9|45397.1|45215.9|0
1640907000000|2021-12-30 23:30:00|45467.3|45285.7|45477.3|45295.7|45477.3|45295.7|45436.5|45255.1|0
1640907300000|2021-12-30 23:35:00|45482.1|45300.5|45454|45272.6|45489.3|45307.7|45444.1|45262.7|0
1640907600000|2021-12-30 23:40:00|45463.2|45281.8|45455.7|45274.3|45463.2|45281.8|45408.9|45227.7|0
1640907900000|2021-12-30 23:45:00|45455.2|45273.8|45402|45220.8|45455.2|45273.8|45402|45220.8|0
1640908200000|2021-12-30 23:50:00|45402.5|45221.3|45417.4|45236|45417.4|45236|45375.8|45194.6|0
1640908500000|2021-12-30 23:55:00|45415.4|45234.2|45378.3|45197.1|45435.7|45254.3|45378.3|45197.1|0
1640908800000|2021-12-31 00:00:00|45375.2|45194|45413.7|45232.5|45416.7|45235.3|45375.2|45194|0
1640909100000|2021-12-31 00:05:00|45389.1|45207.9|45345.4|45164.4|45397.8|45216.6|45343.6|45162.6|0
1640909400000|2021-12-31 00:10:00|45368.4|45187.2|45380.2|45199|45389.9|45208.7|45358.2|45177.2|0
1640909700000|2021-12-31 00:15:00|45363|45182|45303.5|45122.7|45363|45182|45303.5|45122.7|0
1640910000000|2021-12-31 00:20:00|45300.1|45119.3|45313.3|45132.5|45326.8|45145.8|45292.1|45111.3|0
1640910300000|2021-12-31 00:25:00|45291.9|45111.1|45341.3|45160.3|45341.3|45160.3|45287.4|45106.6|0
1640910600000|2021-12-31 00:30:00|45358.4|45177.4|45329|45148|45367.3|45186.1|45321.8|45140.8|0
1640910900000|2021-12-31 00:35:00|45339.3|45158.3|45364.7|45183.7|45364.7|45183.7|45334.2|45153.2|0
1640911200000|2021-12-31 00:40:00|45380.1|45198.9|45354.1|45173.1|45380.1|45198.9|45338|45157|0
1640911500000|2021-12-31 00:45:00|45348.5|45167.5|45400.3|45219.1|45402.7|45221.5|45348.5|45167.5|0
1640911800000|2021-12-31 00:50:00|45392.3|45211.1|45362.7|45181.7|45419.9|45238.5|45362.7|45181.7|0
1640912100000|2021-12-31 00:55:00|45378.5|45197.3|45369.5|45188.3|45378.5|45197.3|45369.5|45188.3|0
1640912400000|2021-12-31 01:00:00|45383.6|45202.4|45379.1|45197.9|45396.5|45215.3|45355.4|45174.4|0
1640912700000|2021-12-31 01:05:00|45389.7|45208.5|45330.5|45149.5|45394.9|45213.7|45319.9|45138.9|0
1640913000000|2021-12-31 01:10:00|45359.1|45178.1|45335.7|45154.7|45372.4|45191.2|45335.7|45154.7|0
1640913300000|2021-12-31 01:15:00|45347.8|45166.8|45385.2|45204|45385.2|45204|45341.3|45160.3|0
1640913600000|2021-12-31 01:20:00|45382.1|45200.9|45342.4|45161.4|45382.1|45200.9|45323.2|45142.2|0
1640913900000|2021-12-31 01:25:00|45344.6|45163.6|45379.1|45197.9|45380.6|45199.4|45344.6|45163.6|0
1640914200000|2021-12-31 01:30:00|45402.8|45221.6|45387.5|45206.3|45409.5|45228.3|45370.4|45189.2|0
1640914500000|2021-12-31 01:35:00|45388.3|45207.1|45386|45204.8|45389.7|45208.5|45364.9|45183.9|0
1640914800000|2021-12-31 01:40:00|45397.3|45216.1|45384.7|45203.5|45405.2|45224|45370.9|45189.7|0
1640915100000|2021-12-31 01:45:00|45389.3|45208.1|45324.4|45143.4|45390|45208.8|45316.3|45135.3|0
1640915400000|2021-12-31 01:50:00|45327.6|45146.6|45347.3|45166.3|45354.7|45173.7|45319.8|45138.8|0
1640915700000|2021-12-31 01:55:00|45353.7|45172.7|45376.2|45195|45385.6|45204.4|45337.6|45156.6|0
1640916000000|2021-12-31 02:00:00|45380.5|45199.3|45409.3|45228.1|45409.3|45228.1|45359.4|45178.4|0
1640916300000|2021-12-31 02:05:00|45391.3|45210.1|45417.4|45236|45417.4|45236|45391.3|45210.1|0
1640916600000|2021-12-31 02:10:00|45420.4|45239|45410.3|45229.1|45420.4|45239|45388.7|45207.5|0
1640916900000|2021-12-31 02:15:00|45397.2|45216|45413.9|45232.7|45422.3|45240.9|45397.2|45216|0
1640917200000|2021-12-31 02:20:00|45409.7|45228.5|45399.1|45217.9|45421.3|45239.9|45396|45214.8|0
1640917500000|2021-12-31 02:25:00|45405.4|45224.2|45392.3|45211.1|45405.4|45224.2|45389.5|45208.3|0
1640917800000|2021-12-31 02:30:00|45396.9|45215.7|45377.9|45196.7|45396.9|45215.7|45359.3|45178.3|0
1640918100000|2021-12-31 02:35:00|45375.1|45193.9|45360.4|45179.4|45375.1|45193.9|45339.8|45158.8|0
1640918400000|2021-12-31 02:40:00|45358.1|45177.1|45378.1|45196.9|45382.2|45201|45358.1|45177.1|0
1640918700000|2021-12-31 02:45:00|45362.4|45181.4|45378|45196.8|45388.4|45207.2|45362.4|45181.4|0
1640919000000|2021-12-31 02:50:00|45368.8|45187.6|45369.7|45188.5|45382.7|45201.5|45367.9|45186.7|0
1640919300000|2021-12-31 02:55:00|45373.1|45191.9|45375|45193.8|45377.2|45196|45295.6|45114.8|0
1641251400000|2022-01-03 23:10:00|45245.3|45064.7|45327.7|45146.7|45333.7|45152.7|45245.3|45064.7|0
1641251700000|2022-01-03 23:15:00|45343|45162|45407.6|45226.4|45441.2|45259.8|45343|45162|0
1641252000000|2022-01-03 23:20:00|45411.1|45229.9|45209.7|45029.3|45411.1|45229.9|45209.7|45029.3|0
1641252300000|2022-01-03 23:25:00|45188.5|45008.1|45196.8|45016.4|45198.2|45017.8|45127.4|44947.2|0
1641252600000|2022-01-03 23:30:00|45207.1|45026.7|45242|45061.4|45243.2|45062.6|45207.1|45026.7|0
1641252900000|2022-01-03 23:35:00|45256.6|45076|45267.2|45086.4|45273.9|45093.1|45252.2|45071.6|0
1641253200000|2022-01-03 23:40:00|45269.2|45088.4|45396|45214.8|45401.1|45219.9|45269.2|45088.4|0
1641253500000|2022-01-03 23:45:00|45417.7|45236.3|45469.4|45287.8|45469.4|45287.8|45417.7|45236.3|0
1641253800000|2022-01-03 23:50:00|45471.1|45289.5|45437|45255.6|45471.1|45289.5|45412.9|45231.7|0
1641254100000|2022-01-03 23:55:00|45492.9|45311.3|45404.7|45223.5|45501.3|45319.7|45404.7|45223.5|0
1641254400000|2022-01-04 00:00:00|45401.8|45220.6|45471.9|45290.3|45471.9|45290.3|45401.8|45220.6|0
1641254700000|2022-01-04 00:05:00|45473.4|45291.8|45429.1|45247.7|45488.5|45306.9|45429.1|45247.7|0
1641255000000|2022-01-04 00:10:00|45440.6|45259.2|45485.8|45304.2|45485.8|45304.2|45440.6|45259.2|0
1641255300000|2022-01-04 00:15:00|45468.6|45287|45529.1|45347.3|45529.1|45347.3|45467.5|45285.9|0
1641255600000|2022-01-04 00:20:00|45526|45344.2|45535|45353.2|45535|45353.2|45488.8|45307.2|0
1641255900000|2022-01-04 00:25:00|45544|45362.2|45565.3|45383.5|45586.7|45404.7|45544|45362.2|0
1641256200000|2022-01-04 00:30:00|45589|45407|45641.5|45459.3|45647.5|45465.3|45583.7|45401.7|0
1641256500000|2022-01-04 00:35:00|45657|45474.8|45635.2|45453|45657|45474.8|45606.6|45424.6|0
1641256800000|2022-01-04 00:40:00|45622.5|45440.3|45599.3|45417.3|45622.5|45440.3|45576.6|45394.6|0
1641257100000|2022-01-04 00:45:00|45600.6|45418.6|45650.7|45468.5|45663.5|45481.3|45600.6|45418.6|0
1641257400000|2022-01-04 00:50:00|45667.9|45485.5|45684.1|45501.7|45684.1|45501.7|45636.5|45454.3|0
1641257700000|2022-01-04 00:55:00|45681.2|45498.8|45657.5|45475.3|45684.9|45502.5|45648.5|45466.3|0
1641258000000|2022-01-04 01:00:00|45657.3|45475.1|45664|45481.8|45683.6|45501.2|45647.5|45465.3|0
1641258300000|2022-01-04 01:05:00|45665.6|45483.4|45634|45451.8|45692|45509.6|45634|45451.8|0
1641258600000|2022-01-04 01:10:00|45652.5|45470.3|45671.6|45489.2|45685.5|45503.1|45652.5|45470.3|0
1641258900000|2022-01-04 01:15:00|45672.7|45490.3|45708|45525.6|45708.5|45526.1|45660.1|45477.9|0
1641259200000|2022-01-04 01:20:00|45703.2|45520.8|45710.2|45527.8|45727.4|45544.8|45686|45503.6|0
1641259500000|2022-01-04 01:25:00|45706.6|45524.2|45689.2|45506.8|45706.8|45524.4|45689.2|45506.8|0
1641259800000|2022-01-04 01:30:00|45689.4|45507|45663.8|45481.6|45689.4|45507|45645.9|45463.7|0
1641260100000|2022-01-04 01:35:00|45665.3|45483.1|45653.4|45471.2|45681.7|45499.3|45632.6|45450.4|0
1641260400000|2022-01-04 01:40:00|45652.5|45470.3|45707.9|45525.5|45707.9|45525.5|45645.6|45463.4|0
1641260700000|2022-01-04 01:45:00|45662.8|45480.6|45689.4|45507|45709.4|45527|45662.8|45480.6|0
1641261000000|2022-01-04 01:50:00|45672.6|45490.2|45624.8|45442.6|45686|45503.6|45624.8|45442.6|0
1641261300000|2022-01-04 01:55:00|45630|45447.8|45652.8|45470.6|45673|45490.6|45628.6|45446.4|0
1641261600000|2022-01-04 02:00:00|45671.5|45489.1|45713.4|45531|45713.4|45531|45671.5|45489.1|0
1641261900000|2022-01-04 02:05:00|45708.1|45525.7|45698.8|45516.4|45708.1|45525.7|45681.7|45499.3|0
1641262200000|2022-01-04 02:10:00|45709.5|45527.1|45705.2|45522.8|45709.5|45527.1|45687.6|45505.2|0
1641262500000|2022-01-04 02:15:00|45706.5|45524.1|45708.1|45525.7|45714.2|45531.8|45693.1|45510.7|0
1641262800000|2022-01-04 02:20:00|45699.1|45516.7|45705|45522.6|45708.3|45525.9|45679.9|45497.5|0
1641263100000|2022-01-04 02:25:00|45705.1|45522.7|45727.2|45544.6|45727.2|45544.6|45700|45517.6|0
1641263400000|2022-01-04 02:30:00|45720.6|45538|45746.2|45563.6|45748.2|45565.6|45720.6|45538|0
1641263700000|2022-01-04 02:35:00|45742.6|45560|45749.3|45566.7|45778.1|45595.3|45731.9|45549.3|0
1641264000000|2022-01-04 02:40:00|45757.4|45574.8|45797.2|45614.4|45804|45621.2|45751.4|45568.8|0
1641264300000|2022-01-04 02:45:00|45791.2|45608.4|45797.6|45614.8|45797.6|45614.8|45783.4|45600.6|0
1641264600000|2022-01-04 02:50:00|45799.9|45617.1|45819.9|45636.9|45819.9|45636.9|45770.9|45588.1|0
1641264900000|2022-01-04 02:55:00|45810.2|45627.4|45809.4|45626.6|45810.2|45627.4|45786|45603.2|0
1641265200000|2022-01-04 03:00:00|45816.8|45633.8|45780.9|45598.1|45819.3|45636.3|45767.1|45584.3|0
1641265500000|2022-01-04 03:05:00|45784.5|45601.7|45728.6|45546|45784.5|45601.7|45728.6|45546|0
1641265800000|2022-01-04 03:10:00|45731.1|45548.5|45769.6|45586.8|45785.1|45602.3|45731.1|45548.5|0
1641266100000|2022-01-04 03:15:00|45783.1|45600.3|45814.8|45632|45830.6|45647.6|45783.1|45600.3|0
1641266400000|2022-01-04 03:20:00|45815.8|45633|45835.8|45652.8|45841.9|45658.9|45815.8|45633|0
1641266700000|2022-01-04 03:25:00|45830.7|45647.7|45888.3|45705.1|45888.3|45705.1|45830.7|45647.7|0
1641267000000|2022-01-04 03:30:00|45893.1|45709.9|45850.3|45667.3|45898.9|45715.7|45846|45663|0
1641267300000|2022-01-04 03:35:00|45865.7|45682.7|45816.1|45633.3|45873.7|45690.5|45816.1|45633.3|0
1641267600000|2022-01-04 03:40:00|45816.5|45633.6|45814.6|45631.8|45827.4|45644.4|45790.7|45607.9|0
1641267900000|2022-01-04 03:45:00|45828.4|45645.4|45775.2|45592.4|45834|45651|45775.2|45592.4|0
1641268200000|2022-01-04 03:50:00|45767.3|45584.5|45777.9|45595.1|45786.7|45603.9|45747.3|45564.7|0
1641268500000|2022-01-04 03:55:00|45767.2|45584.4|45762.7|45580.1|45770.6|45587.8|45756.3|45573.7|0
1641268800000|2022-01-04 04:00:00|45764.3|45581.7|45833.2|45650.2|45833.2|45650.2|45763.3|45580.7|0
1641269100000|2022-01-04 04:05:00|45834.1|45651.1|45844.7|45661.7|45861.6|45678.6|45834.1|45651.1|0
1641269400000|2022-01-04 04:10:00|45843.6|45660.6|45809.9|45627.1|45850.3|45667.3|45805.3|45622.5|0
1641269700000|2022-01-04 04:15:00|45809.7|45626.9|45809.8|45627|45829|45646|45809.7|45626.9|0
1641270000000|2022-01-04 04:20:00|45817.3|45634.3|45825.8|45642.8|45842.8|45659.8|45815.9|45633.1|0
1641270300000|2022-01-04 04:25:00|45809.5|45626.7|45788.5|45605.7|45816|45633.2|45772.6|45589.8|0
1641270600000|2022-01-04 04:30:00|45793|45610.2|45846.3|45663.3|45866.6|45683.5|45793|45610.2|0
1641270900000|2022-01-04 04:35:00|45846.1|45663.1|45857.2|45674.2|45885.4|45702.2|45846.1|45663.1|0
1641271200000|2022-01-04 04:40:00|45856.1|45673.1|45840.3|45657.3|45865.5|45682.5|45819.8|45636.8|0
1641271500000|2022-01-04 04:45:00|45841.5|45658.5|45909.6|45726.4|45914.4|45731.2|45841.5|45658.5|0
1641271800000|2022-01-04 04:50:00|45912.6|45729.4|45957.8|45774.4|45971.1|45787.5|45912.4|45729.2|0
1641272100000|2022-01-04 04:55:00|45974.4|45790.8|45986|45802.4|45990.6|45807|45964.6|45781.2|0
1641337800000|2022-01-04 23:10:00|45774.8|45592|45784.7|45601.9|45836.6|45653.6|45756.4|45573.8|0
1641338100000|2022-01-04 23:15:00|45791.3|45608.5|45703.5|45521.1|45791.3|45608.5|45703.5|45521.1|0
1641338400000|2022-01-04 23:20:00|45679.7|45497.3|45609.8|45427.8|45704|45521.6|45609.8|45427.8|0
1641338700000|2022-01-04 23:25:00|45623.1|45440.9|45626.3|45444.1|45643.7|45461.5|45598|45416|0
1641339000000|2022-01-04 23:30:00|45593.8|45411.8|45637.7|45455.5|45642.6|45460.4|45593.8|45411.8|0
1641339300000|2022-01-04 23:35:00|45618.6|45436.4|45667.2|45484.8|45667.2|45484.8|45617.1|45434.9|0
1641339600000|2022-01-04 23:40:00|45671.1|45488.7|45652.4|45470.2|45679.1|45496.7|45652.4|45470.2|0
1641339900000|2022-01-04 23:45:00|45648.1|45465.9|45616.6|45434.4|45648.1|45465.9|45598.8|45416.8|0
1641340200000|2022-01-04 23:50:00|45603.2|45421.2|45599.7|45417.7|45637.4|45455.2|45592.5|45410.5|0
1641340500000|2022-01-04 23:55:00|45582.5|45400.5|45548.6|45366.8|45582.5|45400.5|45539.3|45357.5|0
1641340800000|2022-01-05 00:00:00|45566.8|45384.8|45472|45290.4|45566.8|45384.8|45445|45263.6|0
1641341100000|2022-01-05 00:05:00|45501.9|45320.3|45439.7|45258.3|45511.5|45329.9|45439.7|45258.3|0
1641341400000|2022-01-05 00:10:00|45437.6|45256.2|45357.1|45176.1|45437.6|45256.2|45357.1|45176.1|0
1641341700000|2022-01-05 00:15:00|45353.3|45172.3|45367.5|45186.3|45376.4|45195.2|45352.7|45171.7|0
1641342000000|2022-01-05 00:20:00|45351.4|45170.4|45412.3|45231.1|45432.1|45250.7|45332.2|45151.2|0
1641342300000|2022-01-05 00:25:00|45418.6|45237.2|45362.7|45181.7|45418.6|45237.2|45362.7|45181.7|0
1641342600000|2022-01-05 00:30:00|45359|45178|45405.4|45224.2|45407.8|45226.6|45326|45145|0
1641342900000|2022-01-05 00:35:00|45372|45190.8|45301.1|45120.3|45372.1|45190.9|45289.9|45109.1|0
1641343200000|2022-01-05 00:40:00|45280.8|45100|45286|45105.2|45286|45105.2|45256.9|45076.3|0
1641343500000|2022-01-05 00:45:00|45290.9|45110.1|45300.4|45119.6|45336.6|45155.6|45290.9|45110.1|0
1641343800000|2022-01-05 00:50:00|45254|45073.4|45287|45106.2|45304.2|45123.4|45254|45073.4|0
1641344100000|2022-01-05 00:55:00|45287.8|45107|45300.9|45120.1|45309.4|45128.6|45277.4|45096.6|0
1641344400000|2022-01-05 01:00:00|45300.3|45119.5|45268.2|45087.4|45304.6|45123.8|45256.3|45075.7|0
1641344700000|2022-01-05 01:05:00|45254.8|45074.2|45272.5|45091.7|45272.5|45091.7|45242.8|45062.2|0
1641345000000|2022-01-05 01:10:00|45264.3|45083.7|45303.5|45122.7|45303.5|45122.7|45234.2|45053.6|0
1641345300000|2022-01-05 01:15:00|45311|45130.2|45267.7|45086.9|45311|45130.2|45256|45075.4|0
1641345600000|2022-01-05 01:20:00|45266.5|45085.7|45291.4|45110.6|45291.4|45110.6|45250|45069.4|0
1641345900000|2022-01-05 01:25:00|45290.1|45109.3|45253.1|45072.5|45291|45110.2|45244.1|45063.5|0
1641346200000|2022-01-05 01:30:00|45265.5|45084.7|45285.1|45104.3|45288.3|45107.5|45265.5|45084.7|0
1641346500000|2022-01-05 01:35:00|45283.2|45102.4|45262.2|45081.6|45283.2|45102.4|45229.3|45048.7|0
1641346800000|2022-01-05 01:40:00|45275.5|45094.7|45245.1|45064.5|45279.7|45098.9|45234.6|45054|0
1641347100000|2022-01-05 01:45:00|45255.8|45075.2|45199.8|45019.4|45255.8|45075.2|45196.1|45015.7|0
1641347400000|2022-01-05 01:50:00|45217.6|45037|45205|45024.6|45251.5|45070.9|45205|45024.6|0
1641347700000|2022-01-05 01:55:00|45206.5|45026.1|45231.5|45050.9|45231.5|45050.9|45203.6|45023.2|0
1641348000000|2022-01-05 02:00:00|45213.7|45033.3|45181.5|45001.1|45223.9|45043.3|45181.5|45001.1|0
1641348300000|2022-01-05 02:05:00|45200.7|45020.3|45162.8|44982.6|45201.8|45021.4|45159.6|44979.4|0
1641348600000|2022-01-05 02:10:00|45157.8|44977.6|45224.8|45044.2|45224.8|45044.2|45157.8|44977.6|0
1641348900000|2022-01-05 02:15:00|45207.4|45027|45214|45033.6|45249|45068.4|45207.4|45027|0
1641349200000|2022-01-05 02:20:00|45208.2|45027.8|45209.3|45028.9|45225.3|45044.7|45198.3|45017.9|0
1641349500000|2022-01-05 02:25:00|45212.8|45032.4|45206.7|45026.3|45254.6|45074|45204.3|45023.9|0
1641349800000|2022-01-05 02:30:00|45207.8|45027.4|45183.7|45003.3|45211.2|45030.8|45177|44996.6|0
1641350100000|2022-01-05 02:35:00|45168.9|44988.5|45189.6|45009.2|45195.9|45015.5|45168.9|44988.5|0
1641350400000|2022-01-05 02:40:00|45184.2|45003.8|45198.1|45017.7|45204.8|45024.4|45184.2|45003.8|0
1641350700000|2022-01-05 02:45:00|45183.3|45002.9|45146.2|44966|45183.3|45002.9|45146.2|44966|0
1641351000000|2022-01-05 02:50:00|45150.4|44970.2|45170.8|44990.4|45175.2|44994.8|45150.4|44970.2|0
1641351300000|2022-01-05 02:55:00|45176.4|44996|45190.1|45009.7|45209|45028.6|45176.4|44996|0
1641351600000|2022-01-05 03:00:00|45192.6|45012.2|45187|45006.6|45204.3|45023.9|45187|45006.6|0
1641351900000|2022-01-05 03:05:00|45200|45019.6|45211.7|45031.3|45221.2|45040.6|45200|45019.6|0
1641352200000|2022-01-05 03:10:00|45212.2|45031.8|45153.1|44972.9|45221.5|45040.9|45153.1|44972.9|0
1641352500000|2022-01-05 03:15:00|45146.6|44966.4|45142.9|44962.7|45150.9|44970.7|45131.9|44951.7|0
1641352800000|2022-01-05 03:20:00|45144.3|44964.1|45170.8|44990.4|45193.8|45013.4|45141.4|44961.2|0
1641353100000|2022-01-05 03:25:00|45169|44988.6|45176.8|44996.4|45189.4|45009|45167.1|44986.7|0
1641353400000|2022-01-05 03:30:00|45150.5|44970.3|45165.6|44985.2|45170.4|44990|45139.1|44958.9|0
1641353700000|2022-01-05 03:35:00|45163.6|44983.4|45162.4|44982.2|45174.9|44994.5|45155.4|44975.2|0
1641354000000|2022-01-05 03:40:00|45166.5|44986.1|45173.5|44993.1|45185.5|45005.1|45159.3|44979.1|0
1641354300000|2022-01-05 03:45:00|45184|45003.6|45201.2|45020.8|45230.5|45049.9|45184|45003.6|0
1641354600000|2022-01-05 03:50:00|45193.3|45012.9|45209.1|45028.7|45212.5|45032.1|45189.6|45009.2|0
1641354900000|2022-01-05 03:55:00|45227.2|45046.6|45216.5|45035.9|45227.2|45046.6|45210.8|45030.4|0
1641355200000|2022-01-05 04:00:00|45206.6|45026.2|45207.3|45026.9|45208.7|45028.3|45198.3|45017.9|0
1641355500000|2022-01-05 04:05:00|45204.9|45024.5|45211.8|45031.4|45220.2|45039.6|45203.6|45023.2|0
1641355800000|2022-01-05 04:10:00|45213.7|45033.3|45177.9|44997.5|45213.7|45033.3|45174.3|44993.9|0
1641356100000|2022-01-05 04:15:00|45184.8|45004.4|45216.2|45035.6|45216.2|45035.6|45184.8|45004.4|0
1641356400000|2022-01-05 04:20:00|45227.5|45046.9|45210.4|45030|45235.7|45055.1|45210.4|45030|0
1641356700000|2022-01-05 04:25:00|45209.5|45029.1|45248.9|45068.3|45254.6|45074|45209.5|45029.1|0
1641357000000|2022-01-05 04:30:00|45219.2|45038.6|45182.5|45002.1|45236.6|45056|45182.5|45002.1|0
1641357300000|2022-01-05 04:35:00|45184.6|45004.2|45184.6|45004.2|45203.4|45023|45184.6|45004.2|0
1641357600000|2022-01-05 04:40:00|45183.6|45003.2|45209|45028.6|45239.8|45059.2|45183.6|45003.2|0
1641357900000|2022-01-05 04:45:00|45201.6|45021.2|45183.8|45003.4|45201.6|45021.2|45174.9|44994.5|0
1641358200000|2022-01-05 04:50:00|45192.4|45012|45166.2|44985.8|45198.7|45018.3|45162.9|44982.7|0
1641358500000|2022-01-05 04:55:00|45152.3|44972.1|45154.2|44974|45162.4|44982.2|45145.2|44965|0
1641424200000|2022-01-05 23:10:00|44717.4|44538.8|44561.9|44384.1|44717.4|44538.8|44524.8|44347|0
1641424500000|2022-01-05 23:15:00|44536.4|44358.6|44619.2|44441|44631|44452.8|44536.4|44358.6|0
1641424800000|2022-01-05 23:20:00|44628.9|44450.7|44467.8|44290.2|44628.9|44450.7|44451.4|44274|0
1641425100000|2022-01-05 23:25:00|44482.4|44304.8|44444.3|44266.9|44505.2|44327.6|44444.3|44266.9|0
1641425400000|2022-01-05 23:30:00|44442.4|44265|44515.1|44337.3|44515.1|44337.3|44434.7|44257.3|0
1641425700000|2022-01-05 23:35:00|44535.5|44357.7|44542.7|44364.9|44555.5|44377.7|44512.4|44334.8|0
1641426000000|2022-01-05 23:40:00|44571.4|44393.4|44561.9|44384.1|44571.4|44393.4|44531.9|44354.1|0
1641426300000|2022-01-05 23:45:00|44563.3|44385.5|44485.5|44307.9|44563.3|44385.5|44485.5|44307.9|0
1641426600000|2022-01-05 23:50:00|44449.8|44272.4|44469.5|44291.9|44478.3|44300.7|44440.2|44262.8|0
1641426900000|2022-01-05 23:55:00|44470.5|44292.9|44460.1|44282.7|44470.5|44292.9|44454.6|44277.2|0
1641427200000|2022-01-06 00:00:00|44457.9|44280.5|44398.2|44221|44472.6|44295|44371.7|44194.5|0
1641427500000|2022-01-06 00:05:00|44398.7|44221.5|44430.3|44252.9|44437.6|44260.2|44384.6|44207.4|0
1641427800000|2022-01-06 00:10:00|44428.1|44250.7|44408.7|44231.5|44456|44278.6|44408.7|44231.5|0
1641428100000|2022-01-06 00:15:00|44407.9|44230.7|44348.6|44171.6|44408.4|44231.2|44348.6|44171.6|0
1641428400000|2022-01-06 00:20:00|44352|44175|44342.2|44165.2|44360.6|44183.6|44299.3|44122.5|0
1641428700000|2022-01-06 00:25:00|44335.8|44158.8|44376.2|44199|44387|44209.8|44335.8|44158.8|0
1641429000000|2022-01-06 00:30:00|44374.5|44197.3|44333|44156|44381.4|44204.2|44315|44138|0
1641429300000|2022-01-06 00:35:00|44313.8|44136.8|44247.1|44070.5|44313.8|44136.8|44244.6|44068|0
1641429600000|2022-01-06 00:40:00|44243.9|44067.3|44191.9|44015.5|44243.9|44067.3|44191.9|44015.5|0
1641429900000|2022-01-06 00:45:00|44179.8|44003.4|44183.4|44007|44188.8|44012.4|44174.4|43998|0
1641430200000|2022-01-06 00:50:00|44177.7|44001.3|44198.4|44022|44221.8|44045.2|44177.7|44001.3|0
1641430500000|2022-01-06 00:55:00|44204.1|44027.7|44203.2|44026.8|44204.4|44028|44189.9|44013.5|0
1641430800000|2022-01-06 01:00:00|44198.4|44022|44195.1|44018.7|44198.4|44022|44138.4|43962.2|0
1641431100000|2022-01-06 01:05:00|44183.6|44007.2|44134.4|43958.2|44185.7|44009.3|44114.4|43938.2|0
1641431400000|2022-01-06 01:10:00|44154.4|43978.2|44139.5|43963.3|44156.9|43980.7|44129.8|43953.6|0
1641431700000|2022-01-06 01:15:00|44136.2|43960|44156.4|43980.2|44156.4|43980.2|44110.3|43934.3|0
1641432000000|2022-01-06 01:20:00|44155.4|43979.2|44149.7|43973.5|44169.7|43993.3|44142.4|43966.2|0
1641432300000|2022-01-06 01:25:00|44152.9|43976.7|44128.9|43952.7|44165.8|43989.4|44128.9|43952.7|0
1641432600000|2022-01-06 01:30:00|44133.2|43957|44156.4|43980.2|44156.4|43980.2|44129.3|43953.1|0
1641432900000|2022-01-06 01:35:00|44163.6|43987.2|44160.3|43984.1|44167.7|43991.3|44149.9|43973.7|0
1641433200000|2022-01-06 01:40:00|44155.4|43979.2|44126.9|43950.7|44155.4|43979.2|44126.9|43950.7|0
1641433500000|2022-01-06 01:45:00|44139.7|43963.5|44145.7|43969.5|44159.8|43983.6|44139.7|43963.5|0
1641433800000|2022-01-06 01:50:00|44124|43947.8|44106.3|43930.3|44128.8|43952.6|44103.6|43927.6|0
1641434100000|2022-01-06 01:55:00|44119.5|43943.3|44101|43925|44127.6|43951.4|44101|43925|0
1641434400000|2022-01-06 02:00:00|44095.2|43919.2|44084.7|43908.7|44101.3|43925.3|44083.6|43907.6|0
1641434700000|2022-01-06 02:05:00|44082.2|43906.2|44109.1|43933.1|44112.3|43936.3|44082.2|43906.2|0
1641435000000|2022-01-06 02:10:00|44107.2|43931.2|44104.6|43928.6|44107.2|43931.2|44079.8|43903.8|0
1641435300000|2022-01-06 02:15:00|44086.1|43910.1|44031.7|43855.9|44086.1|43910.1|44031.7|43855.9|0
1641435600000|2022-01-06 02:20:00|44016.4|43840.6|43999.9|43824.3|44016.4|43840.6|43983.6|43808|0
1641435900000|2022-01-06 02:25:00|44003.8|43828.2|43971.5|43795.9|44013.7|43837.9|43971.5|43795.9|0
1641436200000|2022-01-06 02:30:00|43978.8|43803.2|43959.3|43783.9|43979.9|43804.3|43947.5|43772.1|0
1641436500000|2022-01-06 02:35:00|43954|43778.6|43920.6|43745.2|43954|43778.6|43918.6|43743.2|0
1641436800000|2022-01-06 02:40:00|43914.3|43738.9|43850.7|43675.7|43914.3|43738.9|43847.9|43672.9|0
1641437100000|2022-01-06 02:45:00|43859|43684|43840.6|43665.6|43859|43684|43829.3|43654.3|0
1641437400000|2022-01-06 02:50:00|43860.5|43685.5|43801.6|43626.8|43860.5|43685.5|43801.6|43626.8|0
1641437700000|2022-01-06 02:55:00|43795.7|43620.9|43867|43691.8|43867|43691.8|43779.5|43604.7|0
1641438000000|2022-01-06 03:00:00|43886.1|43710.9|43940|43764.6|43940|43764.6|43871.6|43696.4|0
1641438300000|2022-01-06 03:05:00|43942.3|43766.9|43940.1|43764.7|43968.4|43792.8|43929.1|43753.7|0
1641438600000|2022-01-06 03:10:00|43931|43755.6|43878.2|43703|43931|43755.6|43836.1|43661.1|0
1641438900000|2022-01-06 03:15:00|43886.5|43711.3|43913.1|43737.7|43913.1|43737.7|43875|43699.8|0
1641439200000|2022-01-06 03:20:00|43928.4|43753|43883.1|43707.9|43928.4|43753|43883.1|43707.9|0
1641439500000|2022-01-06 03:25:00|43853.3|43678.3|43833.6|43658.6|43855.8|43680.8|43803.1|43628.3|0
1641439800000|2022-01-06 03:30:00|43839.7|43664.7|43820.3|43645.3|43839.7|43664.7|43809.9|43635.1|0
1641440100000|2022-01-06 03:35:00|43814.1|43639.1|43778.8|43604|43819.3|43644.3|43778.8|43604|0
1641440400000|2022-01-06 03:40:00|43769.2|43594.4|43721|43546.4|43774.2|43599.4|43721|43546.4|0
1641440700000|2022-01-06 03:45:00|43701.8|43527.4|43661.4|43487.2|43701.8|43527.4|43645.7|43471.5|0
1641441000000|2022-01-06 03:50:00|43628.4|43454.2|43575.9|43401.9|43628.4|43454.2|43575.9|43401.9|0
1641441300000|2022-01-06 03:55:00|43563.8|43389.8|43506.9|43333.3|43576.2|43402.2|43506.9|43333.3|0
1641441600000|2022-01-06 04:00:00|43500.1|43326.5|43509.8|43336.2|43542.3|43368.5|43500.1|43326.5|0
1641441900000|2022-01-06 04:05:00|43515.4|43341.6|43485.1|43311.5|43519.6|43345.8|43481.7|43308.1|0
1641442200000|2022-01-06 04:10:00|43483.8|43310.2|43433.2|43259.8|43483.8|43310.2|43427.3|43253.9|0
1641442500000|2022-01-06 04:15:00|43434.4|43261|43453.2|43279.8|43453.2|43279.8|43424.3|43250.9|0
1641442800000|2022-01-06 04:20:00|43459.6|43286.2|43444.9|43271.5|43464.4|43290.8|43444.9|43271.5|0
1641443100000|2022-01-06 04:25:00|43437.3|43263.9|43387.8|43214.6|43450.5|43277.1|43382.5|43209.3|0
1641443400000|2022-01-06 04:30:00|43381.2|43208|43339.7|43166.7|43381.2|43208|43339.7|43166.7|0
1641443700000|2022-01-06 04:35:00|43341.4|43168.4|43373.4|43200.2|43375.5|43202.3|43341.4|43168.4|0
1641444000000|2022-01-06 04:40:00|43365.3|43192.1|43314.8|43141.8|43367|43193.8|43314.8|43141.8|0
1641444300000|2022-01-06 04:45:00|43313.8|43140.8|43325.2|43152.2|43325.2|43152.2|43288.1|43115.3|0
1641444600000|2022-01-06 04:50:00|43314.9|43141.9|43335.1|43162.1|43342.7|43169.7|43302.3|43129.5|0
1641444900000|2022-01-06 04:55:00|43364.5|43191.3|43412.9|43239.5|43412.9|43239.5|43354.7|43181.7|0
1641510600000|2022-01-06 23:10:00|43764.7|43589.9|43743.1|43568.5|43842|43667|43743.1|43568.5|0
1641510900000|2022-01-06 23:15:00|43740|43565.4|43717.1|43542.5|43756.9|43582.3|43717.1|43542.5|0
1641511200000|2022-01-06 23:20:00|43718.2|43543.6|43630|43455.8|43718.2|43543.6|43630|43455.8|0
1641511500000|2022-01-06 23:25:00|43590.7|43416.7|43691.9|43517.5|43691.9|43517.5|43577.5|43403.5|0
1641511800000|2022-01-06 23:30:00|43719.1|43544.5|43722.6|43548|43740.1|43565.5|43701.9|43527.5|0
1641512100000|2022-01-06 23:35:00|43744.5|43569.9|43713.9|43539.3|43744.5|43569.9|43699.9|43525.5|0
1641512400000|2022-01-06 23:40:00|43731.5|43556.9|43716.8|43542.2|43772.4|43597.6|43716.8|43542.2|0
1641512700000|2022-01-06 23:45:00|43727.4|43552.8|43763.8|43589|43763.8|43589|43700.5|43526.1|0
1641513000000|2022-01-06 23:50:00|43777.3|43602.5|43807.2|43632.4|43819.9|43644.9|43747.6|43573|0
1641513300000|2022-01-06 23:55:00|43823.8|43648.8|43872.9|43697.7|43904.4|43729.2|43823.8|43648.8|0
1641513600000|2022-01-07 00:00:00|43889.5|43714.3|43867.9|43692.7|43889.5|43714.3|43836.8|43661.8|0
1641513900000|2022-01-07 00:05:00|43876.7|43701.5|43903.7|43728.5|43918.4|43743|43876.7|43701.5|0
1641514200000|2022-01-07 00:10:00|43908.3|43733.1|43932.5|43757.1|43982|43806.4|43899|43723.8|0
1641514500000|2022-01-07 00:15:00|43944.2|43768.8|43976.7|43801.1|43976.7|43801.1|43933.4|43758|0
1641514800000|2022-01-07 00:20:00|43951|43775.6|43937.9|43762.5|43968|43792.4|43937.9|43762.5|0
1641515100000|2022-01-07 00:25:00|43935|43759.6|43950.4|43775|43962.6|43787.2|43917.4|43742|0
1641515400000|2022-01-07 00:30:00|43924.3|43748.9|44002.5|43826.9|44018|43842.2|43915|43739.6|0
1641515700000|2022-01-07 00:35:00|44010.9|43835.3|44057.7|43881.9|44062.8|43887|44010.9|43835.3|0
1641516000000|2022-01-07 00:40:00|44080.2|43904.2|44023.4|43847.6|44090.1|43914.1|44023.4|43847.6|0
1641516300000|2022-01-07 00:45:00|44037.2|43861.4|44008.4|43832.8|44037.2|43861.4|44002.1|43826.5|0
1641516600000|2022-01-07 00:50:00|44018.7|43842.9|44072.9|43896.9|44090.6|43914.6|44018.7|43842.9|0
1641516900000|2022-01-07 00:55:00|44077|43901|44109.9|43933.9|44117.4|43941.2|44077|43901|0
1641517200000|2022-01-07 01:00:00|44110.5|43934.5|44107.1|43931.1|44110.5|43934.5|44097.2|43921.2|0
1641517500000|2022-01-07 01:05:00|44120.5|43944.3|44113.1|43937|44130.6|43954.4|44113.1|43937|0
1641517800000|2022-01-07 01:10:00|44100.2|43924.2|44133.3|43957.1|44142.8|43966.6|44100.2|43924.2|0
1641518100000|2022-01-07 01:15:00|44132.7|43956.5|44110.8|43934.8|44132.7|43956.5|44093.7|43917.7|0
1641518400000|2022-01-07 01:20:00|44113.3|43937.1|44104.4|43928.4|44121.3|43945.1|44094.7|43918.7|0
1641518700000|2022-01-07 01:25:00|44103.2|43927.2|44103.8|43927.8|44118.5|43942.3|44102.2|43926.2|0
1641519000000|2022-01-07 01:30:00|44100.6|43924.6|43963.9|43788.3|44100.6|43924.6|43963.9|43788.3|0
1641519300000|2022-01-07 01:35:00|43973.7|43798.1|43931.3|43755.9|43979.7|43804.1|43922.3|43746.9|0
1641519600000|2022-01-07 01:40:00|43938.5|43763.1|43858.8|43683.8|43938.5|43763.1|43858.8|43683.8|0
1641519900000|2022-01-07 01:45:00|43857.1|43682.1|43928.2|43752.8|43928.2|43752.8|43857.1|43682.1|0
1641520200000|2022-01-07 01:50:00|43911.7|43736.5|43880.9|43705.7|43911.7|43736.5|43880.9|43705.7|0
1641520500000|2022-01-07 01:55:00|43886.2|43711|43912.4|43737.2|43913|43737.6|43878.5|43703.3|0
1641520800000|2022-01-07 02:00:00|43910.2|43735|43900|43724.8|43910.2|43735|43892.5|43717.3|0
1641521100000|2022-01-07 02:05:00|43896.9|43721.7|43929.3|43753.9|43929.3|43753.9|43896.6|43721.4|0
1641521400000|2022-01-07 02:10:00|43927.6|43752.2|43909.1|43733.9|43937.3|43761.9|43909.1|43733.9|0
1641521700000|2022-01-07 02:15:00|43907.9|43732.7|43909.7|43734.5|43923.4|43748|43906.2|43731|0
1641522000000|2022-01-07 02:20:00|43913.5|43738.1|43932.6|43757.2|43953.6|43778.2|43913.5|43738.1|0
1641522300000|2022-01-07 02:25:00|43941.6|43766.2|43904.4|43729.2|43941.6|43766.2|43904.4|43729.2|0
1641522600000|2022-01-07 02:30:00|43901.3|43726.1|43834.1|43659.1|43903.5|43728.3|43834.1|43659.1|0
1641522900000|2022-01-07 02:35:00|43836|43661|43798.1|43623.3|43843.1|43668.1|43798.1|43623.3|0
1641523200000|2022-01-07 02:40:00|43795.5|43620.7|43735.3|43560.7|43795.5|43620.7|43735.3|43560.7|0
1641523500000|2022-01-07 02:45:00|43741.4|43566.8|43719.7|43545.1|43741.4|43566.8|43702.7|43528.3|0
1641523800000|2022-01-07 02:50:00|43716.2|43541.6|43767.5|43592.7|43791.6|43616.8|43716.2|43541.6|0
1641524100000|2022-01-07 02:55:00|43779.1|43604.3|43781.6|43606.8|43798|43623.2|43777.3|43602.5|0
1641524400000|2022-01-07 03:00:00|43765.7|43590.9|43792.3|43617.5|43794.1|43619.3|43765.7|43590.9|0
1641524700000|2022-01-07 03:05:00|43771.8|43597|43781.3|43606.5|43799.4|43624.6|43764.9|43590.1|0
1641525000000|2022-01-07 03:10:00|43790.7|43615.9|43801.7|43626.9|43801.7|43626.9|43763|43588.2|0
1641525300000|2022-01-07 03:15:00|43809.4|43634.6|43766.2|43591.4|43809.4|43634.6|43755.5|43580.9|0
1641525600000|2022-01-07 03:20:00|43756.9|43582.3|43766.6|43591.8|43766.6|43591.8|43739.9|43565.3|0
1641525900000|2022-01-07 03:25:00|43761|43586.4|43734.1|43559.5|43761|43586.4|43707.6|43533.2|0
1641526200000|2022-01-07 03:30:00|43741.9|43567.3|43740.6|43566|43741.9|43567.3|43707.8|43533.4|0
1641526500000|2022-01-07 03:35:00|43739.8|43565.2|43728.2|43553.6|43739.8|43565.2|43716.1|43541.5|0
1641526800000|2022-01-07 03:40:00|43744.9|43570.3|43751.6|43577|43755.8|43581.2|43721.1|43546.5|0
1641527100000|2022-01-07 03:45:00|43741.5|43566.9|43748.4|43573.8|43758.1|43583.5|43702.6|43528.2|0
1641527400000|2022-01-07 03:50:00|43761.4|43586.8|43730.2|43555.6|43794.6|43619.8|43728.9|43554.3|0
1641527700000|2022-01-07 03:55:00|43751.6|43577|43797|43622.2|43803.4|43628.6|43751.6|43577|0
1641528000000|2022-01-07 04:00:00|43800.8|43626|43769.2|43594.4|43805.8|43631|43769.2|43594.4|0
1641528300000|2022-01-07 04:05:00|43771|43596.2|43766.8|43592|43792.1|43617.3|43758.4|43583.8|0
1641528600000|2022-01-07 04:10:00|43765.5|43590.7|43706.2|43531.8|43766.7|43591.9|43706.2|43531.8|0
1641528900000|2022-01-07 04:15:00|43719.2|43544.6|43694.5|43520.1|43725|43550.4|43694.5|43520.1|0
1641529200000|2022-01-07 04:20:00|43692.5|43518.1|43724.5|43549.9|43731.8|43557.2|43689.1|43514.7|0
1641529500000|2022-01-07 04:25:00|43742.9|43568.3|43713.2|43538.6|43742.9|43568.3|43713.2|43538.6|0
1641529800000|2022-01-07 04:30:00|43715.4|43540.8|43767|43592.2|43767|43592.2|43686.8|43512.4|0
1641530100000|2022-01-07 04:35:00|43768.5|43593.7|43753.3|43578.7|43768.5|43593.7|43740.6|43566|0
1641530400000|2022-01-07 04:40:00|43760.1|43585.5|43743.6|43569|43767.3|43592.5|43737.1|43562.5|0
1641530700000|2022-01-07 04:45:00|43727.3|43552.7|43739.5|43564.9|43756|43581.4|43727.3|43552.7|0
1641531000000|2022-01-07 04:50:00|43740.5|43565.9|43711.6|43537.2|43744|43569.4|43693.5|43519.1|0
1641531300000|2022-01-07 04:55:00|43702.7|43528.3|43756.1|43581.5|43756.1|43581.5|43699.3|43524.9|0
1641769800000|2022-01-09 23:10:00|43420.6|43247.2|43326.4|43153.4|43435|43261.6|43326.4|43153.4|0
1641770100000|2022-01-09 23:15:00|43330.5|43157.5|43221.7|43049.1|43330.5|43157.5|43206.5|43034.1|0
1641770400000|2022-01-09 23:20:00|43200.5|43028.1|43128.7|42956.5|43222.7|43050.1|43128.7|42956.5|0
1641770700000|2022-01-09 23:25:00|43114.5|42942.3|43098.7|42926.7|43127.5|42955.3|43036.8|42865|0
1641771000000|2022-01-09 23:30:00|43128.7|42956.5|43145.7|42973.5|43167.3|42994.9|43103.6|42931.6|0
1641771300000|2022-01-09 23:35:00|43205.1|43032.7|43117.6|42945.4|43218|43045.4|43117.6|42945.4|0
1641771600000|2022-01-09 23:40:00|43119.1|42946.9|43226.9|43054.3|43226.9|43054.3|43119.1|42946.9|0
1641771900000|2022-01-09 23:45:00|43186.8|43014.4|43201.3|43028.9|43201.3|43028.9|43158.3|42986.1|0
1641772200000|2022-01-09 23:50:00|43191.7|43019.3|43220.8|43048.2|43220.8|43048.2|43169.4|42997|0
1641772500000|2022-01-09 23:55:00|43206.5|43034.1|43185.8|43013.4|43225.5|43052.9|43185.8|43013.4|0
1641772800000|2022-01-10 00:00:00|43186.3|43013.9|43166|42993.6|43198.1|43025.7|43148.1|42975.9|0
1641773100000|2022-01-10 00:05:00|43167.6|42995.2|43252|43079.4|43258.2|43085.6|43167.6|42995.2|0
1641773400000|2022-01-10 00:10:00|43247.4|43074.8|43278.5|43105.7|43278.5|43105.7|43247.4|43074.8|0
1641773700000|2022-01-10 00:15:00|43282.6|43109.8|43266.7|43093.9|43303.3|43130.5|43266.7|43093.9|0
1641774000000|2022-01-10 00:20:00|43276.5|43103.7|43425.1|43251.7|43425.1|43251.7|43276.5|43103.7|0
1641774300000|2022-01-10 00:25:00|43416.3|43242.9|43368.5|43195.3|43418.3|43244.9|43368.5|43195.3|0
1641774600000|2022-01-10 00:30:00|43388.5|43215.3|43391.8|43218.6|43424.9|43251.5|43388.5|43215.3|0
1641774900000|2022-01-10 00:35:00|43386.1|43212.9|43381.1|43207.9|43391.2|43218|43349.2|43176.2|0
1641775200000|2022-01-10 00:40:00|43377.5|43204.3|43380.4|43207.2|43380.4|43207.2|43361.4|43188.4|0
1641775500000|2022-01-10 00:45:00|43401.5|43228.3|43385.6|43212.4|43403.1|43229.9|43385.6|43212.4|0
1641775800000|2022-01-10 00:50:00|43397.6|43224.4|43396.8|43223.6|43404.8|43231.6|43388.8|43215.6|0
1641776100000|2022-01-10 00:55:00|43405.9|43232.7|43411.2|43238|43411.2|43238|43404.1|43230.9|0
1641776400000|2022-01-10 01:00:00|43407.6|43234.4|43405.2|43232|43424.6|43251.2|43399.6|43226.4|0
1641776700000|2022-01-10 01:05:00|43409.2|43236|43413.3|43239.9|43423.9|43250.5|43403.7|43230.5|0
1641777000000|2022-01-10 01:10:00|43421.2|43247.8|43394.4|43221.2|43427.6|43254.2|43363.2|43190|0
1641777300000|2022-01-10 01:15:00|43390.2|43217|43325.7|43152.7|43390.2|43217|43314.4|43141.4|0
1641777600000|2022-01-10 01:20:00|43336.7|43163.7|43386.9|43213.7|43404.3|43231.1|43336.7|43163.7|0
1641777900000|2022-01-10 01:25:00|43387.6|43214.4|43384.8|43211.6|43387.6|43214.4|43341.3|43168.3|0
1641778200000|2022-01-10 01:30:00|43381.4|43208.2|43338.1|43165.1|43381.4|43208.2|43337.1|43164.1|0
1641778500000|2022-01-10 01:35:00|43348.6|43175.6|43343.3|43170.3|43358.3|43185.3|43325.3|43152.3|0
1641778800000|2022-01-10 01:40:00|43343.9|43170.9|43327.6|43154.6|43358.9|43185.9|43327.6|43154.6|0
1641779100000|2022-01-10 01:45:00|43342.3|43169.3|43367.7|43194.5|43376|43202.8|43329.4|43156.4|0
1641779400000|2022-01-10 01:50:00|43372.6|43199.4|43340.8|43167.8|43372.6|43199.4|43332.4|43159.4|0
1641779700000|2022-01-10 01:55:00|43363.4|43190.2|43393|43219.8|43393|43219.8|43363.4|43190.2|0
1641780000000|2022-01-10 02:00:00|43392|43218.8|43374.4|43201.2|43397.9|43224.7|43374.4|43201.2|0
1641780300000|2022-01-10 02:05:00|43370|43196.8|43353|43180|43387.3|43214.1|43353|43180|0
1641780600000|2022-01-10 02:10:00|43353.7|43180.7|43371.3|43198.1|43371.3|43198.1|43353.7|43180.7|0
1641780900000|2022-01-10 02:15:00|43361.4|43188.4|43346.4|43173.4|43361.4|43188.4|43345.7|43172.7|0
1641781200000|2022-01-10 02:20:00|43340.2|43167.2|43312.8|43139.8|43340.2|43167.2|43309.3|43136.5|0
1641781500000|2022-01-10 02:25:00|43317.7|43144.7|43298.8|43126|43317.7|43144.7|43298.8|43126|0
1641781800000|2022-01-10 02:30:00|43295|43122.2|43285.4|43112.6|43295|43122.2|43274.9|43102.1|0
1641782100000|2022-01-10 02:35:00|43286.6|43113.8|43312.8|43139.8|43319|43146|43286.6|43113.8|0
1641782400000|2022-01-10 02:40:00|43322.3|43149.3|43372.9|43199.7|43381.1|43207.9|43322.3|43149.3|0
1641782700000|2022-01-10 02:45:00|43375.7|43202.5|43351|43178|43378.3|43205.1|43347.8|43174.8|0
1641783000000|2022-01-10 02:50:00|43358|43185|43348.6|43175.6|43358|43185|43336.3|43163.3|0
1641783300000|2022-01-10 02:55:00|43355.5|43182.5|43327.5|43154.5|43355.5|43182.5|43327.5|43154.5|0
1641783600000|2022-01-10 03:00:00|43326|43153|43333.3|43160.3|43358.1|43185.1|43312.3|43139.3|0
1641783900000|2022-01-10 03:05:00|43325.7|43152.7|43345.5|43172.5|43345.5|43172.5|43319.8|43146.8|0
1641784200000|2022-01-10 03:10:00|43327.5|43154.5|43321.4|43148.4|43327.8|43154.8|43315.5|43142.5|0
1641784500000|2022-01-10 03:15:00|43327.4|43154.4|43324.6|43151.6|43338.6|43165.6|43324.1|43151.1|0
1641784800000|2022-01-10 03:20:00|43328.3|43155.3|43335.2|43162.2|43344.6|43171.6|43328.3|43155.3|0
1641785100000|2022-01-10 03:25:00|43361|43188|43376.2|43203|43378.9|43205.7|43345.7|43172.7|0
1641785400000|2022-01-10 03:30:00|43389.7|43216.5|43397.2|43224|43401.2|43228|43379.6|43206.4|0
1641785700000|2022-01-10 03:35:00|43414.8|43241.4|43421.5|43248.1|43428.2|43254.8|43414.8|43241.4|0
1641786000000|2022-01-10 03:40:00|43417.2|43243.8|43432|43258.6|43456|43282.6|43417.2|43243.8|0
1641786300000|2022-01-10 03:45:00|43429.2|43255.8|43423.6|43250.2|43455.1|43281.7|43423.6|43250.2|0
1641786600000|2022-01-10 03:50:00|43423.7|43250.3|43374.6|43201.4|43423.7|43250.3|43371|43197.8|0
1641786900000|2022-01-10 03:55:00|43375.2|43202|43347.7|43174.7|43375.3|43202.1|43343.7|43170.7|0
1641787200000|2022-01-10 04:00:00|43350.1|43177.1|43347|43174|43352.6|43179.6|43346.7|43173.7|0
1641787500000|2022-01-10 04:05:00|43351.7|43178.7|43385.8|43212.6|43385.8|43212.6|43351.7|43178.7|0
1641787800000|2022-01-10 04:10:00|43386.9|43213.7|43399|43225.8|43399|43225.8|43384.3|43211.1|0
1641788100000|2022-01-10 04:15:00|43399.6|43226.4|43396|43222.8|43405|43231.8|43381.7|43208.5|0
1641788400000|2022-01-10 04:20:00|43407|43233.8|43406.3|43233.1|43414.9|43241.5|43401|43227.8|0
1641788700000|2022-01-10 04:25:00|43405.3|43232.1|43384.7|43211.5|43415.8|43242.4|43384.7|43211.5|0
1641789000000|2022-01-10 04:30:00|43386.4|43213.2|43366.9|43193.7|43401.3|43228.1|43366.9|43193.7|0
1641789300000|2022-01-10 04:35:00|43367.9|43194.7|43383.4|43210.2|43392.6|43219.4|43367.9|43194.7|0
1641789600000|2022-01-10 04:40:00|43358.6|43185.6|43318.9|43145.9|43358.6|43185.6|43318.9|43145.9|0
1641789900000|2022-01-10 04:45:00|43301.9|43129.1|43346.4|43173.4|43355.2|43182.2|43301.9|43129.1|0
1641790200000|2022-01-10 04:50:00|43338.9|43165.9|43331.8|43158.8|43347.2|43174.2|43326|43153|0
1641790500000|2022-01-10 04:55:00|43330.4|43157.4|43342.3|43169.3|43344.3|43171.3|43326.5|43153.5|0
1641856200000|2022-01-10 23:10:00|43432.4|43259|43449.7|43276.3|43453.3|43279.9|43429.5|43256.1|0
1641856500000|2022-01-10 23:15:00|43456.6|43283.2|43466.8|43293.2|43486.7|43313.1|43429|43255.6|0
1641856800000|2022-01-10 23:20:00|43494.9|43321.3|43511.7|43338.1|43589.5|43415.5|43494.9|43321.3|0
1641857100000|2022-01-10 23:25:00|43517.3|43343.5|43594.3|43420.3|43622.7|43448.5|43517.3|43343.5|0
1641857400000|2022-01-10 23:30:00|43568.8|43394.8|43497.5|43323.9|43568.8|43394.8|43480.8|43307.2|0
1641857700000|2022-01-10 23:35:00|43455.3|43281.9|43421.6|43248.2|43486.1|43312.5|43420.2|43246.8|0
1641858000000|2022-01-10 23:40:00|43417.2|43243.8|43418.1|43244.7|43428.2|43254.8|43389.4|43216.2|0
1641858300000|2022-01-10 23:45:00|43436.8|43263.4|43447.3|43273.9|43480.9|43307.3|43431.1|43257.7|0
1641858600000|2022-01-10 23:50:00|43448.2|43274.8|43411|43237.8|43484|43310.4|43411|43237.8|0
1641858900000|2022-01-10 23:55:00|43407.2|43234|43482.3|43308.7|43482.3|43308.7|43407.2|43234|0
1641859200000|2022-01-11 00:00:00|43485.4|43311.8|43522.8|43349|43522.8|43349|43420.1|43246.7|0
1641859500000|2022-01-11 00:05:00|43565.1|43391.1|43549.7|43375.9|43565.1|43391.1|43537.3|43363.5|0
1641859800000|2022-01-11 00:10:00|43571.2|43397.2|43556.5|43382.7|43621.8|43447.6|43556.5|43382.7|0
1641860100000|2022-01-11 00:15:00|43540.3|43366.5|43485|43311.4|43540.3|43366.5|43485|43311.4|0
1641860400000|2022-01-11 00:20:00|43466.5|43292.9|43501.4|43327.8|43513.5|43339.7|43466.5|43292.9|0
1641860700000|2022-01-11 00:25:00|43511.1|43337.5|43457.9|43284.5|43511.1|43337.5|43440.2|43266.8|0
1641861000000|2022-01-11 00:30:00|43467.7|43294.1|43488.3|43314.7|43488.3|43314.7|43434.9|43261.5|0
1641861300000|2022-01-11 00:35:00|43492.4|43318.8|43486.5|43312.9|43524.1|43350.3|43486.5|43312.9|0
1641861600000|2022-01-11 00:40:00|43492.3|43318.7|43505.6|43332|43527.3|43353.5|43491.4|43317.8|0
1641861900000|2022-01-11 00:45:00|43512.7|43338.9|43486.5|43312.9|43512.7|43338.9|43481.4|43307.8|0
1641862200000|2022-01-11 00:50:00|43482.7|43309.1|43566.1|43392.1|43576.5|43402.5|43463.3|43289.7|0
1641862500000|2022-01-11 00:55:00|43571.7|43397.7|43570.5|43396.5|43606.4|43432.4|43569.8|43395.8|0
1641862800000|2022-01-11 01:00:00|43554.9|43381.1|43537.6|43363.8|43561.6|43387.8|43524.5|43350.7|0
1641863100000|2022-01-11 01:05:00|43532.7|43358.9|43521|43347.2|43532.7|43358.9|43477.9|43304.3|0
1641863400000|2022-01-11 01:10:00|43523|43349.2|43446.5|43273.1|43523|43349.2|43440.2|43266.8|0
1641863700000|2022-01-11 01:15:00|43466.6|43293|43465.8|43292.2|43479.1|43305.5|43419.5|43246.1|0
1641864000000|2022-01-11 01:20:00|43465.1|43291.5|43490.7|43317.1|43507.9|43334.3|43465.1|43291.5|0
1641864300000|2022-01-11 01:25:00|43484.5|43310.9|43446.4|43273|43485.8|43312.2|43446.4|43273|0
1641864600000|2022-01-11 01:30:00|43449.2|43275.8|43410.9|43237.7|43449.2|43275.8|43384.9|43211.7|0
1641864900000|2022-01-11 01:35:00|43418.6|43245.2|43401.8|43228.6|43437.5|43264.1|43401.8|43228.6|0
1641865200000|2022-01-11 01:40:00|43407.6|43234.4|43316.5|43143.5|43407.6|43234.4|43316.5|43143.5|0
1641865500000|2022-01-11 01:45:00|43315.9|43142.9|43337.3|43164.3|43345.3|43172.3|43315.9|43142.9|0
1641865800000|2022-01-11 01:50:00|43330.7|43157.7|43311.2|43138.4|43354.6|43181.6|43311.2|43138.4|0
1641866100000|2022-01-11 01:55:00|43299.6|43126.8|43278|43105.2|43325|43152|43278|43105.2|0
1641866400000|2022-01-11 02:00:00|43275|43102.2|43174|43001.6|43275|43102.2|43174|43001.6|0
1641866700000|2022-01-11 02:05:00|43166|42993.6|43183.8|43011.4|43218.1|43045.5|43166|42993.6|0
1641867000000|2022-01-11 02:10:00|43175.6|43003.2|43208.7|43036.3|43210.8|43038.4|43175.6|43003.2|0
1641867300000|2022-01-11 02:15:00|43215.6|43043|43214.7|43042.1|43231.2|43058.6|43206.6|43034.2|0
1641867600000|2022-01-11 02:20:00|43209.8|43037.4|43240.1|43067.5|43240.1|43067.5|43205.5|43033.1|0
1641867900000|2022-01-11 02:25:00|43238.9|43066.3|43265.1|43092.3|43288.2|43115.4|43229.2|43056.6|0
1641868200000|2022-01-11 02:30:00|43256.1|43083.5|43282|43109.2|43282|43109.2|43243.9|43071.3|0
1641868500000|2022-01-11 02:35:00|43277.7|43104.9|43266.6|43093.8|43280.8|43108|43266.6|43093.8|0
1641868800000|2022-01-11 02:40:00|43275.6|43102.8|43255.9|43083.3|43275.6|43102.8|43251.9|43079.3|0
1641869100000|2022-01-11 02:45:00|43266.1|43093.3|43308.7|43135.9|43308.7|43135.9|43266.1|43093.3|0
1641869400000|2022-01-11 02:50:00|43328.4|43155.4|43387.1|43213.9|43387.1|43213.9|43309.4|43136.6|0
1641869700000|2022-01-11 02:55:00|43377.8|43204.6|43384.7|43211.5|43424.3|43250.9|43377.8|43204.6|0
1641870000000|2022-01-11 03:00:00|43396.1|43222.9|43350.8|43177.8|43416.4|43243|43350.8|43177.8|0
1641870300000|2022-01-11 03:05:00|43347.1|43174.1|43345.2|43172.2|43351.4|43178.4|43344.4|43171.4|0
1641870600000|2022-01-11 03:10:00|43348.5|43175.5|43292.2|43119.4|43348.5|43175.5|43289.9|43117.1|0
1641870900000|2022-01-11 03:15:00|43315.3|43142.3|43337.6|43164.6|43341.6|43168.6|43315.3|43142.3|0
1641871200000|2022-01-11 03:20:00|43331.7|43158.7|43324.6|43151.6|43341.8|43168.8|43322.7|43149.7|0
1641871500000|2022-01-11 03:25:00|43330.3|43157.3|43318.7|43145.7|43331.9|43158.9|43311.5|43138.6|0
1641871800000|2022-01-11 03:30:00|43309.2|43136.4|43277.7|43104.9|43321.4|43148.4|43277.7|43104.9|0
1641872100000|2022-01-11 03:35:00|43266.4|43093.6|43206.7|43034.3|43266.4|43093.6|43206.7|43034.3|0
1641872400000|2022-01-11 03:40:00|43225.3|43052.7|43214.1|43041.5|43253.5|43080.9|43208.2|43035.8|0
1641872700000|2022-01-11 03:45:00|43219.5|43046.9|43238.4|43065.8|43238.4|43065.8|43205.6|43033.2|0
1641873000000|2022-01-11 03:50:00|43268.5|43095.7|43229.3|43056.7|43268.5|43095.7|43224|43051.4|0
1641873300000|2022-01-11 03:55:00|43227.3|43054.7|43233.6|43061|43250.2|43077.6|43227.3|43054.7|0
1641873600000|2022-01-11 04:00:00|43235.4|43062.8|43224.7|43052.1|43235.4|43062.8|43224.5|43051.9|0
1641873900000|2022-01-11 04:05:00|43224|43051.4|43207.8|43035.4|43240|43067.4|43207.8|43035.4|0
1641874200000|2022-01-11 04:10:00|43202.7|43030.3|43205.1|43032.7|43213.7|43041.1|43187.9|43015.5|0
1641874500000|2022-01-11 04:15:00|43202.7|43030.3|43220.4|43047.8|43220.4|43047.8|43196.1|43023.7|0
1641874800000|2022-01-11 04:20:00|43214.6|43042|43249|43076.4|43249|43076.4|43208.5|43036.1|0
1641875100000|2022-01-11 04:25:00|43252.9|43080.3|43231.6|43059|43258.5|43085.9|43231.6|43059|0
1641875400000|2022-01-11 04:30:00|43244.5|43071.9|43299.7|43126.9|43299.7|43126.9|43227|43054.4|0
1641875700000|2022-01-11 04:35:00|43310.6|43137.8|43312.2|43139.2|43340.2|43167.2|43303.5|43130.7|0
1641876000000|2022-01-11 04:40:00|43321.6|43148.6|43285.1|43112.3|43336.7|43163.7|43285.1|43112.3|0
1641876300000|2022-01-11 04:45:00|43269.6|43096.8|43306.9|43134.1|43311.7|43138.7|43254.8|43082.2|0
1641876600000|2022-01-11 04:50:00|43298.3|43125.5|43242.7|43070.1|43298.3|43125.5|43242.7|43070.1|0
1641876900000|2022-01-11 04:55:00|43243.1|43070.5|43201.3|43028.9|43243.1|43070.5|43201.3|43028.9|0
1641942600000|2022-01-11 23:10:00|43415.1|43241.7|43372.7|43199.5|43454.7|43281.3|43363.1|43189.9|0
1641942900000|2022-01-11 23:15:00|43387.5|43214.3|43436.5|43263.1|43436.5|43263.1|43340|43167|0
1641943200000|2022-01-11 23:20:00|43445.8|43272.4|43466.8|43293.2|43466.8|43293.2|43428.3|43254.9|0
1641943500000|2022-01-11 23:25:00|43511.7|43338.1|43609.3|43435.3|43611.5|43437.5|43498.2|43324.6|0
1641943800000|2022-01-11 23:30:00|43607.2|43433.2|43579.2|43405.2|43607.2|43433.2|43554.6|43380.8|0
1641944100000|2022-01-11 23:35:00|43591.9|43417.9|43609.3|43435.3|43629.5|43455.3|43582.1|43408.1|0
1641944400000|2022-01-11 23:40:00|43605.7|43431.7|43604.9|43430.9|43623.6|43449.4|43574.8|43400.8|0
1641944700000|2022-01-11 23:45:00|43613.8|43439.6|43622.9|43448.7|43622.9|43448.7|43592.9|43418.9|0
1641945000000|2022-01-11 23:50:00|43622.3|43448.1|43679.1|43504.7|43679.1|43504.7|43601.1|43427.1|0
1641945300000|2022-01-11 23:55:00|43688.8|43514.4|43735.7|43561.1|43735.7|43561.1|43686.6|43512.2|0
1641945600000|2022-01-12 00:00:00|43721.7|43547.1|43744.9|43570.3|43798|43623.2|43720|43545.4|0
1641945900000|2022-01-12 00:05:00|43747.6|43573|43835.1|43660.1|43835.1|43660.1|43747.6|43573|0
1641946200000|2022-01-12 00:10:00|43825.4|43650.4|43863.1|43687.9|43863.1|43687.9|43825.4|43650.4|0
1641946500000|2022-01-12 00:15:00|43860.3|43685.3|43860.9|43685.9|43884.3|43709.1|43860.3|43685.3|0
1641946800000|2022-01-12 00:20:00|43861.9|43686.9|43873.1|43697.9|43883.2|43708|43861.5|43686.5|0
1641947100000|2022-01-12 00:25:00|43892.9|43717.7|43891.3|43716.1|43915.6|43740.2|43888.6|43713.4|0
1641947400000|2022-01-12 00:30:00|43895.9|43720.7|43866.1|43690.9|43924.9|43749.5|43866.1|43690.9|0
1641947700000|2022-01-12 00:35:00|43859|43684|43827.8|43652.8|43859|43684|43827.8|43652.8|0
1641948000000|2022-01-12 00:40:00|43821.8|43646.8|43777.4|43602.6|43846.9|43671.9|43777.4|43602.6|0
1641948300000|2022-01-12 00:45:00|43768|43593.2|43864|43688.8|43864|43688.8|43758.6|43584|0
1641948600000|2022-01-12 00:50:00|43843|43668|43773.7|43598.9|43850.9|43675.9|43771.2|43596.4|0
1641948900000|2022-01-12 00:55:00|43765|43590.2|43724.8|43550.2|43769.1|43594.3|43724.8|43550.2|0
1641949200000|2022-01-12 01:00:00|43734.5|43559.9|43652.3|43478.1|43734.5|43559.9|43644.9|43470.7|0
1641949500000|2022-01-12 01:05:00|43646.1|43471.9|43636|43461.8|43646.1|43471.9|43603.5|43429.5|0
1641949800000|2022-01-12 01:10:00|43615.4|43441.2|43616.4|43442.2|43638.2|43464|43591|43417|0
1641950100000|2022-01-12 01:15:00|43605.5|43431.5|43620.6|43446.4|43632.3|43458.1|43595.9|43421.9|0
1641950400000|2022-01-12 01:20:00|43609.4|43435.4|43582.9|43408.9|43618.3|43444.1|43582.9|43408.9|0
1641950700000|2022-01-12 01:25:00|43588.4|43414.4|43554.3|43380.5|43590.9|43416.9|43554.3|43380.5|0
1641951000000|2022-01-12 01:30:00|43549.1|43375.3|43485.3|43311.7|43549.1|43375.3|43485.3|43311.7|0
1641951300000|2022-01-12 01:35:00|43480.2|43306.6|43497.5|43323.9|43511.7|43338.1|43475.9|43302.3|0
1641951600000|2022-01-12 01:40:00|43467.4|43293.8|43512|43338.2|43512|43338.2|43467.4|43293.8|0
1641951900000|2022-01-12 01:45:00|43511.9|43363.9|43471|43297.4|43537.7|43363.9|43456.7|43283.3|0
1641952200000|2022-01-12 01:50:00|43442.7|43269.3|43352.1|43179.1|43442.7|43269.3|43352.1|43179.1|0
1641952500000|2022-01-12 01:55:00|43352.5|43179.5|43377.3|43204.1|43377.3|43204.1|43339.4|43166.4|0
1641952800000|2022-01-12 02:00:00|43359.2|43186.2|43450|43276.6|43477.1|43303.5|43359.2|43186.2|0
1641953100000|2022-01-12 02:05:00|43441.6|43268.2|43424.9|43251.5|43464.7|43291.1|43424.9|43251.5|0
1641953400000|2022-01-12 02:10:00|43419.7|43246.3|43423.8|43250.4|43429.4|43256|43382.7|43209.5|0
1641953700000|2022-01-12 02:15:00|43438.5|43265.1|43411.3|43238.1|43438.5|43265.1|43403.1|43229.9|0
1641954000000|2022-01-12 02:20:00|43415.1|43241.7|43430.8|43257.4|43430.8|43257.4|43393.5|43220.3|0
1641954300000|2022-01-12 02:25:00|43433|43259.6|43430|43256.6|43448.5|43275.1|43416.9|43243.5|0
1641954600000|2022-01-12 02:30:00|43429.5|43256.1|43426.9|43253.5|43439.4|43266|43417.5|43244.1|0
1641954900000|2022-01-12 02:35:00|43448.5|43275.1|43499.2|43325.6|43499.2|43325.6|43436.6|43263.2|0
1641955200000|2022-01-12 02:40:00|43513.3|43339.5|43473.6|43300|43515.3|43341.5|43470.4|43296.8|0
1641955500000|2022-01-12 02:45:00|43480.7|43307.1|43453.1|43279.7|43480.7|43307.1|43437.7|43264.3|0
1641955800000|2022-01-12 02:50:00|43442.9|43269.5|43456.1|43282.7|43466.9|43293.3|43422.8|43249.4|0
1641956100000|2022-01-12 02:55:00|43454.3|43280.9|43455.5|43282.1|43469.7|43296.1|43445|43271.6|0
1641956400000|2022-01-12 03:00:00|43450.9|43277.5|43478.2|43304.6|43479.8|43306.2|43442|43268.6|0
1641956700000|2022-01-12 03:05:00|43467.5|43293.9|43416.9|43243.5|43467.5|43293.9|43405.9|43232.7|0
1641957000000|2022-01-12 03:10:00|43416.8|43243.4|43456.8|43283.4|43456.8|43283.4|43416.8|43243.4|0
1641957300000|2022-01-12 03:15:00|43455.1|43281.7|43513.2|43339.4|43513.2|43339.4|43455.1|43281.7|0
1641957600000|2022-01-12 03:20:00|43529|43355.2|43521.6|43347.8|43529|43355.2|43505.5|43331.9|0
1641957900000|2022-01-12 03:25:00|43517.7|43343.9|43522.5|43348.7|43528.4|43354.6|43511.7|43338.1|0
1641958200000|2022-01-12 03:30:00|43509.5|43335.9|43526.6|43352.8|43535|43361.2|43509.5|43335.9|0
1641958500000|2022-01-12 03:35:00|43532.9|43359.1|43553.1|43379.3|43559|43385.2|43532.9|43359.1|0
1641958800000|2022-01-12 03:40:00|43543.3|43369.5|43508|43334.4|43543.3|43369.5|43508|43334.4|0
1641959100000|2022-01-12 03:45:00|43517.1|43343.3|43471.2|43297.6|43517.8|43344|43471.2|43297.6|0
1641959400000|2022-01-12 03:50:00|43486.8|43313.2|43449.3|43275.9|43486.8|43313.2|43438|43264.6|0
1641959700000|2022-01-12 03:55:00|43460.7|43287.3|43436.3|43262.9|43474.8|43301.2|43431.1|43257.7|0
1641960000000|2022-01-12 04:00:00|43429.3|43255.9|43490.7|43317.1|43505.5|43331.9|43429.3|43255.9|0
1641960300000|2022-01-12 04:05:00|43496.5|43322.9|43552.9|43379.1|43552.9|43379.1|43487.9|43314.3|0
1641960600000|2022-01-12 04:10:00|43560.8|43387|43537.6|43363.8|43560.8|43387|43530|43356.2|0
1641960900000|2022-01-12 04:15:00|43530.8|43357|43576.6|43402.6|43576.6|43402.6|43530.4|43356.6|0
1641961200000|2022-01-12 04:20:00|43584|43410|43602.9|43428.9|43608.8|43434.8|43572.5|43398.5|0
1641961500000|2022-01-12 04:25:00|43602.7|43428.7|43539.8|43366|43602.7|43428.7|43533.3|43359.5|0
1641961800000|2022-01-12 04:30:00|43547.7|43373.9|43558.3|43384.5|43573.2|43399.2|43538.5|43364.7|0
1641962100000|2022-01-12 04:35:00|43545.4|43371.6|43625.9|43451.7|43632.8|43458.6|43537.2|43363.4|0
1641962400000|2022-01-12 04:40:00|43628.1|43453.9|43638.8|43464.6|43673.3|43498.9|43628.1|43453.9|0
1641962700000|2022-01-12 04:45:00|43653.7|43479.5|43597.9|43423.9|43653.7|43479.5|43591.4|43417.4|0
1641963000000|2022-01-12 04:50:00|43605.7|43431.7|43575.6|43401.6|43605.7|43431.7|43537.9|43364.1|0
1641963300000|2022-01-12 04:55:00|43602.6|43428.6|43605|43431|43606.3|43432.3|43598.4|43424.4|0
1642029000000|2022-01-12 23:10:00|43657|43482.8|43511|43337.4|43657|43482.8|43455.6|43282.2|0
1642029300000|2022-01-12 23:15:00|43514|43340.2|43522.5|43348.7|43539.8|43366|43485.7|43312.1|0
1642029600000|2022-01-12 23:20:00|43514.8|43341|43524.1|43350.3|43540.6|43366.8|43493.8|43320.2|0
1642029900000|2022-01-12 23:25:00|43521.7|43347.9|43534.8|43361|43565.4|43391.4|43515.7|43341.9|0
1642030200000|2022-01-12 23:30:00|43533.6|43359.8|43512.3|43338.5|43582.1|43408.1|43512.3|43338.5|0
1642030500000|2022-01-12 23:35:00|43485.6|43312|43513.2|43339.4|43525.4|43351.6|43484.6|43311|0
1642030800000|2022-01-12 23:40:00|43527.1|43353.3|43523.2|43349.4|43549.8|43376|43514|43340.2|0
1642031100000|2022-01-12 23:45:00|43492.2|43318.6|43445.5|43272.1|43498.6|43325|43445.5|43272.1|0
1642031400000|2022-01-12 23:50:00|43457.1|43283.7|43453|43279.6|43480|43306.4|43449.5|43276.1|0
1642031700000|2022-01-12 23:55:00|43450.7|43277.3|43486.7|43313.1|43487.5|43313.9|43450.7|43277.3|0
1642032000000|2022-01-13 00:00:00|43477.4|43303.8|43504.5|43330.9|43533.5|43359.7|43472.9|43299.3|0
1642032300000|2022-01-13 00:05:00|43505.9|43332.3|43437.4|43264|43529.4|43355.6|43437.4|43264|0
1642032600000|2022-01-13 00:10:00|43448.4|43275|43453.7|43280.3|43466.7|43293.1|43422.4|43249|0
1642032900000|2022-01-13 00:15:00|43472.9|43299.3|43499.8|43326.2|43522.2|43348.4|43464.7|43291.1|0
1642033200000|2022-01-13 00:20:00|43483.9|43310.3|43496.3|43322.7|43496.3|43322.7|43476.9|43303.3|0
1642033500000|2022-01-13 00:25:00|43510.1|43336.5|43534.7|43360.9|43546.8|43373|43496.2|43322.6|0
1642033800000|2022-01-13 00:30:00|43544|43370.2|43455.4|43282|43544|43370.2|43455.4|43282|0
1642034100000|2022-01-13 00:35:00|43438.6|43265.2|43391.1|43217.9|43438.6|43265.2|43362.2|43189|0
1642034400000|2022-01-13 00:40:00|43375|43201.8|43352.6|43179.6|43377.1|43203.9|43337.2|43164.2|0
1642034700000|2022-01-13 00:45:00|43360.6|43187.6|43403.5|43230.3|43413.3|43239.9|43360.6|43187.6|0
1642035000000|2022-01-13 00:50:00|43409|43235.8|43440.3|43266.9|43440.3|43266.9|43385.7|43212.5|0
1642035300000|2022-01-13 00:55:00|43439.1|43265.7|43397.7|43224.5|43447.7|43274.3|43397.7|43224.5|0
1642035600000|2022-01-13 01:00:00|43394.1|43220.9|43343.3|43170.3|43394.1|43220.9|43318.8|43145.8|0
1642035900000|2022-01-13 01:05:00|43359.1|43186.1|43338.5|43165.5|43359.1|43186.1|43334.2|43161.2|0
1642036200000|2022-01-13 01:10:00|43345.1|43172.1|43393.1|43219.9|43393.1|43219.9|43338.1|43165.1|0
1642036500000|2022-01-13 01:15:00|43387.1|43213.9|43350.3|43177.3|43387.1|43213.9|43345.8|43172.8|0
1642036800000|2022-01-13 01:20:00|43351.2|43178.2|43319.2|43146.2|43351.2|43178.2|43297.5|43124.7|0
1642037100000|2022-01-13 01:25:00|43308.3|43135.5|43312.4|43139.4|43321.1|43148.1|43284.6|43111.8|0
1642037400000|2022-01-13 01:30:00|43316.4|43143.4|43348.1|43175.1|43354.5|43181.5|43316.4|43143.4|0
1642037700000|2022-01-13 01:35:00|43342.5|43169.5|43370.1|43196.9|43374.7|43201.5|43342.5|43169.5|0
1642038000000|2022-01-13 01:40:00|43370.9|43197.7|43412.6|43239.2|43425.9|43252.5|43361.8|43188.6|0
1642038300000|2022-01-13 01:45:00|43419.6|43246.2|43386.7|43213.5|43419.6|43246.2|43386.5|43213.3|0
1642038600000|2022-01-13 01:50:00|43395|43221.8|43370.9|43197.7|43428.6|43255.2|43370.9|43197.7|0
1642038900000|2022-01-13 01:55:00|43359.1|43186.1|43334.9|43161.9|43363|43189.8|43316.4|43143.4|0
1642039200000|2022-01-13 02:00:00|43342.4|43169.4|43271.3|43098.5|43342.6|43169.6|43269.4|43096.6|0
1642039500000|2022-01-13 02:05:00|43272.3|43099.5|43269.8|43097|43284.4|43111.6|43257.7|43085.1|0
1642039800000|2022-01-13 02:10:00|43276.4|43103.6|43290|43117.2|43297.9|43125.1|43266.5|43093.7|0
1642040100000|2022-01-13 02:15:00|43289.6|43116.8|43320.6|43147.6|43323.3|43150.3|43281.5|43108.7|0
1642040400000|2022-01-13 02:20:00|43312.6|43139.6|43304.7|43131.9|43327.8|43154.8|43298.5|43125.7|0
1642040700000|2022-01-13 02:25:00|43327.9|43154.9|43344.1|43171.1|43350.3|43177.3|43324.7|43151.7|0
1642041000000|2022-01-13 02:30:00|43342.4|43169.4|43357.8|43184.8|43363.1|43189.9|43342.4|43169.4|0
1642041300000|2022-01-13 02:35:00|43361.3|43188.3|43361.7|43188.5|43386.2|43213|43361.3|43188.3|0
1642041600000|2022-01-13 02:40:00|43369.2|43196|43401.9|43228.7|43410.4|43237.2|43349.7|43176.7|0
1642041900000|2022-01-13 02:45:00|43392.5|43219.3|43391.1|43217.9|43405|43231.8|43385.4|43212.2|0
1642042200000|2022-01-13 02:50:00|43385.1|43211.9|43361.9|43188.7|43385.1|43211.9|43361.9|43188.7|0
1642042500000|2022-01-13 02:55:00|43363.5|43190.3|43310.3|43137.5|43363.5|43190.3|43310.2|43137.4|0
1642042800000|2022-01-13 03:00:00|43303.3|43130.5|43299.5|43126.7|43318.2|43145.2|43282.3|43109.5|0
1642043100000|2022-01-13 03:05:00|43308.8|43136|43281.9|43109.1|43311.3|43138.5|43281.9|43109.1|0
1642043400000|2022-01-13 03:10:00|43298.6|43125.8|43234.8|43062.2|43298.6|43125.8|43215.8|43043.2|0
1642043700000|2022-01-13 03:15:00|43232.8|43060.2|43247.2|43074.6|43253.4|43080.8|43228.1|43055.5|0
1642044000000|2022-01-13 03:20:00|43238.2|43065.6|43214.4|43041.8|43238.2|43065.6|43214.4|43041.8|0
1642044300000|2022-01-13 03:25:00|43216.8|43044.2|43216.5|43043.9|43251.4|43078.8|43215.5|43042.9|0
1642044600000|2022-01-13 03:30:00|43214.2|43041.6|43181.8|43009.4|43216.1|43043.5|43173|43000.6|0
1642044900000|2022-01-13 03:35:00|43181.5|43009.1|43181.8|43009.4|43190.4|43018|43165.3|42992.9|0
1642045200000|2022-01-13 03:40:00|43175.3|43002.9|43232.3|43059.7|43232.3|43059.7|43175.3|43002.9|0
1642045500000|2022-01-13 03:45:00|43239.5|43066.9|43215.5|43042.9|43239.5|43066.9|43199.8|43027.4|0
1642045800000|2022-01-13 03:50:00|43228.1|43055.5|43195.4|43023|43228.1|43055.5|43195.4|43023|0
1642046100000|2022-01-13 03:55:00|43208|43035.6|43193.5|43021.1|43223.4|43050.8|43191.2|43018.8|0
1642046400000|2022-01-13 04:00:00|43192.6|43020.2|43213.1|43040.5|43213.1|43040.5|43186.5|43014.1|0
1642046700000|2022-01-13 04:05:00|43207.7|43035.3|43216.1|43043.5|43229.7|43057.1|43207.7|43035.3|0
1642047000000|2022-01-13 04:10:00|43215.3|43042.7|43186|43013.6|43220.3|43047.7|43186|43013.6|0
1642047300000|2022-01-13 04:15:00|43180.6|43008.2|43168.1|42995.7|43189.3|43016.9|43159.2|42987|0
1642047600000|2022-01-13 04:20:00|43162.2|42989.8|43118.9|42946.7|43167.2|42994.8|43118.9|42946.7|0
1642047900000|2022-01-13 04:25:00|43119.5|42947.3|43117|42944.8|43127.7|42955.5|43108.8|42936.8|0
1642048200000|2022-01-13 04:30:00|43116|42943.8|43135.8|42963.6|43135.8|42963.6|43115|42942.8|0
1642048500000|2022-01-13 04:35:00|43132.7|42960.5|43136.2|42964|43140|42967.8|43130.4|42958.2|0
1642048800000|2022-01-13 04:40:00|43141.9|42969.7|43075.3|42903.3|43156.6|42984.4|43075.3|42903.3|0
1642049100000|2022-01-13 04:45:00|43104.6|42932.6|43117.6|42945.4|43131.7|42959.5|43079|42907|0
1642049400000|2022-01-13 04:50:00|43116.5|42944.3|43170.1|42997.7|43170.1|42997.7|43110.7|42938.7|0
1642049700000|2022-01-13 04:55:00|43167.5|42995.1|43164.5|42992.1|43169.7|42997.3|43146|42973.8|0
1642115400000|2022-01-13 23:10:00|42978|42806.4|43012.3|42840.5|43034.7|42862.9|42978|42806.4|0
1642115700000|2022-01-13 23:15:00|43016.5|42844.7|43081.9|42909.9|43081.9|42909.9|43010.1|42838.5|0
1642116000000|2022-01-13 23:20:00|43097.5|42925.5|43069.8|42897.8|43097.5|42925.5|43043.5|42871.7|0
1642116300000|2022-01-13 23:25:00|43076.9|42904.9|43071.5|42899.5|43076.9|42904.9|43044.3|42872.5|0
1642116600000|2022-01-13 23:30:00|43060|42888.2|42931.4|42760|43060|42888.2|42931.4|42760|0
1642116900000|2022-01-13 23:35:00|42925.4|42754|42856.3|42685.3|42925.4|42754|42856.3|42685.3|0
1642117200000|2022-01-13 23:40:00|42867.3|42696.1|42882.7|42711.5|42892|42720.8|42838.9|42667.9|0
1642117500000|2022-01-13 23:45:00|42866.9|42695.7|42873.3|42702.1|42889.2|42718|42840.1|42669.1|0
1642117800000|2022-01-13 23:50:00|42898.2|42727|42940.3|42768.9|42940.3|42768.9|42886.5|42715.3|0
1642118100000|2022-01-13 23:55:00|42954.7|42783.3|42913.8|42742.4|42954.7|42783.3|42872.7|42701.5|0
1642118400000|2022-01-14 00:00:00|42917.3|42745.9|42802.9|42632.1|42917.3|42745.9|42802.9|42632.1|0
1642118700000|2022-01-14 00:05:00|42829.9|42658.9|42855.5|42684.5|42855.5|42684.5|42821.1|42650.1|0
1642119000000|2022-01-14 00:10:00|42858.3|42687.3|42809.2|42638.4|42860|42689|42787.4|42616.6|0
1642119300000|2022-01-14 00:15:00|42831|42660|42822.6|42651.6|42852.8|42681.8|42822.6|42651.6|0
1642119600000|2022-01-14 00:20:00|42825|42654|42837.9|42666.9|42882.5|42711.3|42825|42654|0
1642119900000|2022-01-14 00:25:00|42831.7|42660.7|42822.2|42651.2|42831.7|42660.7|42785.1|42614.3|0
1642120200000|2022-01-14 00:30:00|42812.7|42641.7|42721.8|42551.2|42812.7|42641.7|42721.8|42551.2|0
1642120500000|2022-01-14 00:35:00|42736.1|42565.5|42722|42551.4|42746.9|42576.3|42722|42551.4|0
1642120800000|2022-01-14 00:40:00|42704.3|42533.9|42673.3|42502.9|42704.3|42533.9|42628.9|42458.7|0
1642121100000|2022-01-14 00:45:00|42674.8|42504.4|42646|42475.8|42674.8|42504.4|42635.8|42465.6|0
1642121400000|2022-01-14 00:50:00|42636.3|42466.1|42656.2|42486|42656.2|42486|42604.9|42434.9|0
1642121700000|2022-01-14 00:55:00|42660.5|42490.1|42675.8|42505.4|42683.5|42513.1|42653.2|42483|0
1642122000000|2022-01-14 01:00:00|42672.6|42502.2|42661.1|42490.7|42684.7|42514.3|42638.2|42468|0
1642122300000|2022-01-14 01:05:00|42689.1|42518.7|42644.9|42474.7|42689.1|42518.7|42644|42473.8|0
1642122600000|2022-01-14 01:10:00|42647.4|42477.2|42633.7|42463.5|42652.1|42481.9|42618.9|42448.7|0
1642122900000|2022-01-14 01:15:00|42630.3|42460.1|42637|42466.8|42645.6|42475.4|42623|42452.8|0
1642123200000|2022-01-14 01:20:00|42638.8|42468.6|42643.2|42473|42662.5|42492.1|42638.8|42468.6|0
1642123500000|2022-01-14 01:25:00|42642.2|42472|42523.8|42354|42642.2|42472|42519.4|42349.6|0
1642123800000|2022-01-14 01:30:00|42527|42357.2|42558|42388.2|42561|42391|42527|42357.2|0
1642124100000|2022-01-14 01:35:00|42562.7|42392.7|42631.3|42461.1|42654.8|42484.6|42562.7|42392.7|0
1642124400000|2022-01-14 01:40:00|42617.2|42447|42607.8|42437.8|42617.2|42447|42569.2|42399.2|0
1642124700000|2022-01-14 01:45:00|42594.5|42424.5|42582.2|42412.2|42594.5|42424.5|42559.6|42389.8|0
1642125000000|2022-01-14 01:50:00|42584.1|42414.1|42535.5|42365.7|42587.2|42417.2|42535.5|42365.7|0
1642125300000|2022-01-14 01:55:00|42528.2|42358.4|42538.1|42368.3|42550.1|42380.3|42517.5|42347.7|0
1642125600000|2022-01-14 02:00:00|42536.9|42367.1|42553.9|42384.1|42553.9|42384.1|42504.8|42335.2|0
1642125900000|2022-01-14 02:05:00|42548.6|42378.8|42511.4|42341.6|42559.1|42389.3|42500.8|42331.2|0
1642126200000|2022-01-14 02:10:00|42508.4|42338.8|42473.9|42304.3|42512.5|42342.7|42473.9|42304.3|0
1642126500000|2022-01-14 02:15:00|42467.6|42298|42487.6|42318|42487.6|42318|42467.6|42298|0
1642126800000|2022-01-14 02:20:00|42485.5|42315.9|42495.9|42326.3|42505.9|42336.3|42485.5|42315.9|0
1642127100000|2022-01-14 02:25:00|42496.1|42326.5|42505.4|42335.8|42529.5|42359.7|42496.1|42326.5|0
1642127400000|2022-01-14 02:30:00|42507.4|42337.8|42578.5|42408.5|42578.5|42408.5|42507.4|42337.8|0
1642127700000|2022-01-14 02:35:00|42579.5|42409.5|42589.2|42419.2|42589.2|42419.2|42556.4|42386.6|0
1642128000000|2022-01-14 02:40:00|42599.1|42429.1|42603.3|42433.3|42623.1|42452.9|42577.9|42407.9|0
1642128300000|2022-01-14 02:45:00|42604.2|42434.2|42579|42409|42613.3|42443.1|42568.3|42398.3|0
1642128600000|2022-01-14 02:50:00|42569.3|42399.3|42563.2|42393.2|42581.9|42411.9|42563.2|42393.2|0
1642128900000|2022-01-14 02:55:00|42554.7|42384.9|42587.2|42417.2|42587.2|42417.2|42554.7|42384.9|0
1642129200000|2022-01-14 03:00:00|42576.5|42406.5|42547.8|42378|42582.9|42412.9|42547.8|42378|0
1642129500000|2022-01-14 03:05:00|42550.9|42381.1|42561.5|42391.5|42565.8|42395.8|42540.9|42371.1|0
1642129800000|2022-01-14 03:10:00|42564.8|42394.8|42556.1|42386.3|42587.8|42417.8|42551.9|42382.1|0
1642130100000|2022-01-14 03:15:00|42538.1|42368.3|42548.8|42379|42548.8|42379|42521|42351.2|0
1642130400000|2022-01-14 03:20:00|42548.2|42378.4|42516.2|42346.4|42548.2|42378.4|42516.2|42346.4|0
1642130700000|2022-01-14 03:25:00|42507.8|42338.2|42513.9|42344.1|42517.3|42347.5|42507.8|42338.2|0
1642131000000|2022-01-14 03:30:00|42518.6|42348.8|42490.6|42321|42518.6|42348.8|42490.6|42321|0
1642131300000|2022-01-14 03:35:00|42496.5|42326.9|42500|42330.4|42510.4|42340.6|42496.5|42326.9|0
1642131600000|2022-01-14 03:40:00|42496.5|42326.9|42497.4|42327.8|42497.8|42328.2|42485.5|42315.9|0
1642131900000|2022-01-14 03:45:00|42496.1|42326.5|42482.7|42313.1|42509.4|42339.8|42482.7|42313.1|0
1642132200000|2022-01-14 03:50:00|42486.5|42316.9|42478.6|42309|42496.6|42327|42476.2|42306.6|0
1642132500000|2022-01-14 03:55:00|42477.1|42307.5|42484.2|42314.6|42500.8|42331.2|42477.1|42307.5|0
1642132800000|2022-01-14 04:00:00|42489.1|42319.5|42531.2|42361.4|42544.1|42374.3|42489.1|42319.5|0
1642133100000|2022-01-14 04:05:00|42529.5|42359.7|42580.8|42410.8|42581.8|42411.8|42529.5|42359.7|0
1642133400000|2022-01-14 04:10:00|42556.7|42386.9|42577.8|42407.8|42577.8|42407.8|42531.6|42361.8|0
1642133700000|2022-01-14 04:15:00|42577.1|42407.1|42589.7|42419.7|42589.7|42419.7|42560.8|42390.8|0
1642134000000|2022-01-14 04:20:00|42580.8|42410.8|42605.6|42435.6|42615.8|42445.6|42568.4|42398.4|0
1642134300000|2022-01-14 04:25:00|42623.9|42453.7|42658.5|42488.3|42660.6|42490.2|42623.9|42453.7|0
1642134600000|2022-01-14 04:30:00|42660|42489.8|42646.5|42476.3|42692.2|42521.8|42639.2|42469|0
1642134900000|2022-01-14 04:35:00|42655.2|42485|42625.4|42455.2|42673.8|42503.4|42625.4|42455.2|0
1642135200000|2022-01-14 04:40:00|42618.5|42448.3|42588.8|42418.8|42637|42466.8|42588.8|42418.8|0
1642135500000|2022-01-14 04:45:00|42598.9|42428.9|42601.5|42431.5|42626.1|42455.9|42598.9|42428.9|0
1642135800000|2022-01-14 04:50:00|42586.8|42416.8|42575.2|42405.2|42586.8|42416.8|42562|42392|0
1642136100000|2022-01-14 04:55:00|42565.1|42395.1|42585.3|42415.3|42585.3|42415.3|42549.6|42379.8|0
1642374600000|2022-01-16 23:10:00|42615.3|42445.1|42735.2|42564.6|42735.2|42564.6|42615.3|42445.1|0
1642374900000|2022-01-16 23:15:00|42741.6|42571|42669.2|42498.8|42749|42578.4|42669.2|42498.8|0
1642375200000|2022-01-16 23:20:00|42697.2|42526.8|42599.4|42429.4|42720.5|42549.9|42599.4|42429.4|0
1642375500000|2022-01-16 23:25:00|42610.3|42440.1|42726.2|42555.6|42726.2|42555.6|42610.3|42440.1|0
1642375800000|2022-01-16 23:30:00|42746.2|42575.6|42805.8|42635|42805.8|42635|42727.2|42556.6|0
1642376100000|2022-01-16 23:35:00|42787.4|42616.6|42759.8|42589.2|42787.4|42616.6|42738|42567.4|0
1642376400000|2022-01-16 23:40:00|42781.3|42610.5|42810|42639.2|42810|42639.2|42765.8|42595|0
1642376700000|2022-01-16 23:45:00|42791.2|42620.4|42752.3|42581.7|42817.8|42646.8|42752.3|42581.7|0
1642377000000|2022-01-16 23:50:00|42714.4|42543.8|42863.9|42692.7|42863.9|42692.7|42714.4|42543.8|0
1642377300000|2022-01-16 23:55:00|42854.1|42683.1|42817.3|42646.3|42878.4|42707.2|42792.2|42621.4|0
1642377600000|2022-01-17 00:00:00|42819.4|42648.4|42885.4|42714.2|42885.4|42714.2|42819.4|42648.4|0
1642377900000|2022-01-17 00:05:00|42884.9|42713.7|42884.3|42713.1|42896.9|42725.7|42859|42688|0
1642378200000|2022-01-17 00:10:00|42879.9|42708.7|42889.4|42718.2|42903|42731.8|42879.9|42708.7|0
1642378500000|2022-01-17 00:15:00|42892.6|42721.4|42834.5|42663.5|42892.6|42721.4|42834.5|42663.5|0
1642378800000|2022-01-17 00:20:00|42830.8|42659.8|42741.8|42571.2|42830.8|42659.8|42741.8|42571.2|0
1642379100000|2022-01-17 00:25:00|42717.4|42546.8|42750.3|42579.7|42750.3|42579.7|42701.9|42531.5|0
1642379400000|2022-01-17 00:30:00|42750.7|42580.1|42733.8|42563.2|42754.5|42583.9|42720.1|42549.5|0
1642379700000|2022-01-17 00:35:00|42747.4|42576.8|42725.7|42555.1|42747.4|42576.8|42717.7|42547.1|0
1642380000000|2022-01-17 00:40:00|42721|42550.4|42762|42591.2|42774.1|42603.3|42721|42550.4|0
1642380300000|2022-01-17 00:45:00|42767.1|42596.3|42756.3|42585.7|42790.8|42620|42756.3|42585.7|0
1642380600000|2022-01-17 00:50:00|42760.9|42590.1|42760.2|42589.6|42777.5|42606.7|42756.6|42586|0
1642380900000|2022-01-17 00:55:00|42757.5|42586.9|42730.9|42560.3|42792.1|42621.3|42730.9|42560.3|0
1642381200000|2022-01-17 01:00:00|42715|42544.4|42697.2|42526.8|42715|42544.4|42686.8|42516.4|0
1642381500000|2022-01-17 01:05:00|42690.5|42520.1|42644.2|42474|42691|42520.6|42635.4|42465.2|0
1642381800000|2022-01-17 01:10:00|42641.8|42471.6|42653.1|42482.9|42679.6|42509.2|42624.6|42454.4|0
1642382100000|2022-01-17 01:15:00|42648.9|42478.7|42671.9|42501.5|42676|42505.6|42648.9|42478.7|0
1642382400000|2022-01-17 01:20:00|42682.4|42512|42702.1|42531.7|42702.1|42531.7|42679.6|42509.2|0
1642382700000|2022-01-17 01:25:00|42698.8|42528.4|42688.9|42518.5|42715.3|42544.7|42680.4|42510|0
1642383000000|2022-01-17 01:30:00|42686.9|42516.5|42617.3|42447.1|42686.9|42516.5|42617.3|42447.1|0
1642383300000|2022-01-17 01:35:00|42614.6|42444.4|42568.1|42398.1|42614.6|42444.4|42559.2|42389.4|0
1642383600000|2022-01-17 01:40:00|42568.9|42398.9|42615|42444.8|42618.4|42448.2|42568.9|42398.9|0
1642383900000|2022-01-17 01:45:00|42618.8|42448.6|42633.4|42463.2|42633.4|42463.2|42590.4|42420.4|0
1642384200000|2022-01-17 01:50:00|42645.1|42474.9|42667.3|42496.9|42668.5|42498.1|42638.6|42468.4|0
1642384500000|2022-01-17 01:55:00|42662.2|42491.8|42653.5|42483.3|42679.6|42509.2|42638.6|42468.4|0
1642384800000|2022-01-17 02:00:00|42660.2|42489.9|42613.4|42443.2|42660.2|42489.9|42604.9|42434.9|0
1642385100000|2022-01-17 02:05:00|42643.7|42473.5|42649.3|42479.1|42680.3|42509.9|42642|42471.8|0
1642385400000|2022-01-17 02:10:00|42673.4|42503|42647.9|42477.7|42673.4|42503|42646.3|42476.1|0
1642385700000|2022-01-17 02:15:00|42645.9|42475.7|42696.2|42525.8|42706.8|42536.4|42645.9|42475.7|0
1642386000000|2022-01-17 02:20:00|42718.9|42548.3|42705.5|42535.1|42724.2|42553.6|42702.6|42532.2|0
1642386300000|2022-01-17 02:25:00|42700.1|42529.7|42659|42488.8|42719.5|42548.9|42659|42488.8|0
1642386600000|2022-01-17 02:30:00|42672.9|42502.5|42675|42504.6|42683.3|42512.9|42664.3|42493.9|0
1642386900000|2022-01-17 02:35:00|42667.8|42497.4|42644|42473.8|42682.9|42512.5|42644|42473.8|0
1642387200000|2022-01-17 02:40:00|42628.1|42457.9|42624.2|42454|42639.3|42469.1|42623.6|42453.4|0
1642387500000|2022-01-17 02:45:00|42623.4|42453.2|42632.1|42461.9|42636|42465.8|42618.5|42448.3|0
1642387800000|2022-01-17 02:50:00|42646.4|42476.2|42606.8|42436.8|42646.4|42476.2|42606.8|42436.8|0
1642388100000|2022-01-17 02:55:00|42619.9|42449.7|42609.5|42439.5|42621.9|42451.7|42600.1|42430.1|0
1642388400000|2022-01-17 03:00:00|42603.9|42433.9|42617.6|42447.4|42617.6|42447.4|42596.3|42426.3|0
1642388700000|2022-01-17 03:05:00|42596.8|42426.8|42538.3|42368.5|42606.8|42436.8|42538.3|42368.5|0
1642389000000|2022-01-17 03:10:00|42553.3|42383.5|42555.6|42385.8|42571|42401|42553.3|42383.5|0
1642389300000|2022-01-17 03:15:00|42559.8|42390|42579.6|42409.6|42593|42423|42559.8|42390|0
1642389600000|2022-01-17 03:20:00|42574.9|42404.9|42584.9|42414.9|42591.8|42421.8|42574.9|42404.9|0
1642389900000|2022-01-17 03:25:00|42583.4|42413.4|42568.6|42398.6|42583.4|42413.4|42551.8|42382|0
1642390200000|2022-01-17 03:30:00|42574.7|42404.7|42583.8|42413.8|42584.3|42414.3|42567.4|42397.4|0
1642390500000|2022-01-17 03:35:00|42581.5|42411.5|42636.8|42466.6|42636.8|42466.6|42581.5|42411.5|0
1642390800000|2022-01-17 03:40:00|42608.4|42438.4|42622.5|42452.3|42622.5|42452.3|42598.9|42428.9|0
1642391100000|2022-01-17 03:45:00|42618.3|42448.1|42606.7|42436.7|42618.7|42448.5|42593.1|42423.1|0
1642391400000|2022-01-17 03:50:00|42612.1|42441.9|42643.7|42473.5|42673.8|42503.4|42609.7|42439.7|0
1642391700000|2022-01-17 03:55:00|42649.2|42479|42673.6|42503.2|42702|42531.6|42649.2|42479|0
1642392000000|2022-01-17 04:00:00|42671.7|42501.3|42700.4|42530|42725.2|42554.6|42671.7|42501.3|0
1642392300000|2022-01-17 04:05:00|42715.7|42545.1|42770.7|42599.9|42770.7|42599.9|42715.7|42545.1|0
1642392600000|2022-01-17 04:10:00|42775.7|42604.9|42749.1|42578.5|42779|42608.2|42749.1|42578.5|0
1642392900000|2022-01-17 04:15:00|42751.7|42581.1|42759.5|42588.9|42767.9|42597.1|42742.2|42571.6|0
1642393200000|2022-01-17 04:20:00|42744.9|42574.3|42755.2|42584.6|42783.1|42612.3|42729.3|42558.7|0
1642393500000|2022-01-17 04:25:00|42757.8|42587.2|42728|42557.4|42775.7|42604.9|42718.7|42548.1|0
1642393800000|2022-01-17 04:30:00|42751.6|42581|42717.3|42546.7|42761.8|42591|42701.3|42530.9|0
1642394100000|2022-01-17 04:35:00|42714.4|42543.8|42706|42535.6|42717.1|42546.5|42689.7|42519.3|0
1642394400000|2022-01-17 04:40:00|42705.8|42535.4|42731.5|42560.9|42731.9|42561.3|42696.3|42525.9|0
1642394700000|2022-01-17 04:45:00|42734.6|42564|42749.5|42578.9|42749.5|42578.9|42712.3|42541.7|0
1642395000000|2022-01-17 04:50:00|42754.3|42583.7|42818.2|42647.2|42829.9|42658.9|42754.3|42583.7|0
1642395300000|2022-01-17 04:55:00|42820.5|42649.5|42837.7|42666.7|42848.9|42677.9|42820.5|42649.5|0
1642461000000|2022-01-17 23:10:00|42889.9|42718.7|42887.4|42716.2|42927.3|42755.9|42879.1|42707.9|0
1642461300000|2022-01-17 23:15:00|42875.7|42704.5|42824.7|42653.7|42879.5|42708.3|42824.7|42653.7|0
1642461600000|2022-01-17 23:20:00|42831.5|42660.5|42876.4|42705.2|42876.4|42705.2|42831.1|42660.1|0
1642461900000|2022-01-17 23:25:00|42863.2|42692|42836.3|42665.3|42867.5|42696.3|42831|42660|0
1642462200000|2022-01-17 23:30:00|42853|42682|42908.7|42737.5|42908.7|42737.5|42853|42682|0
1642462500000|2022-01-17 23:35:00|42917|42745.6|42901.8|42730.6|42917|42745.6|42894.6|42723.4|0
1642462800000|2022-01-17 23:40:00|42907.6|42736.4|42814.6|42643.6|42907.6|42736.4|42814.6|42643.6|0
1642463100000|2022-01-17 23:45:00|42812.8|42641.8|42843.3|42672.3|42860.8|42689.6|42789.8|42619|0
1642463400000|2022-01-17 23:50:00|42830.2|42659.2|42816.3|42645.3|42832.4|42661.4|42816.3|42645.3|0
1642463700000|2022-01-17 23:55:00|42817.7|42646.7|42852|42681|42860.1|42689.1|42817.7|42646.7|0
1642464000000|2022-01-18 00:00:00|42852.2|42681.2|42760.7|42589.9|42852.2|42681.2|42751.9|42581.3|0
1642464300000|2022-01-18 00:05:00|42756.6|42586|42766.9|42596.1|42770.2|42599.4|42756.6|42586|0
1642464600000|2022-01-18 00:10:00|42781.5|42610.7|42735.5|42564.9|42812.8|42641.8|42735.5|42564.9|0
1642464900000|2022-01-18 00:15:00|42735.2|42564.6|42781.2|42610.4|42795.9|42625.1|42735.2|42564.6|0
1642465200000|2022-01-18 00:20:00|42776.8|42606|42721.2|42550.6|42780.2|42609.4|42711.5|42540.9|0
1642465500000|2022-01-18 00:25:00|42721.5|42550.9|42817.1|42646.1|42817.1|42646.1|42718.5|42547.9|0
1642465800000|2022-01-18 00:30:00|42817.7|42646.7|42789|42618.2|42817.7|42646.7|42756.7|42586.1|0
1642466100000|2022-01-18 00:35:00|42800.2|42629.4|42768.6|42597.8|42814.1|42643.1|42760|42589.4|0
1642466400000|2022-01-18 00:40:00|42763.7|42592.9|42783.8|42613|42794.6|42623.8|42763.7|42592.9|0
1642466700000|2022-01-18 00:45:00|42780.9|42610.1|42745.2|42574.6|42780.9|42610.1|42730.4|42559.8|0
1642467000000|2022-01-18 00:50:00|42729|42558.4|42763.9|42593.1|42763.9|42593.1|42725.7|42555.1|0
1642467300000|2022-01-18 00:55:00|42763|42592.2|42792.3|42621.5|42792.3|42621.5|42749.9|42579.3|0
1642467600000|2022-01-18 01:00:00|42797.4|42626.6|42746.1|42575.5|42797.4|42626.6|42746.1|42575.5|0
1642467900000|2022-01-18 01:05:00|42742|42571.4|42710.5|42539.9|42753.8|42583.2|42710.5|42539.9|0
1642468200000|2022-01-18 01:10:00|42715.8|42545.2|42691|42520.6|42716.6|42546|42676.8|42506.4|0
1642468500000|2022-01-18 01:15:00|42692|42521.6|42722.1|42551.5|42722.1|42551.5|42673.7|42503.3|0
1642468800000|2022-01-18 01:20:00|42704.1|42533.7|42758.6|42588|42764.6|42593.8|42704.1|42533.7|0
1642469100000|2022-01-18 01:25:00|42751|42580.4|42729.5|42558.9|42756.5|42585.9|42727|42556.4|0
1642469400000|2022-01-18 01:30:00|42720.6|42550|42717.7|42547.1|42740.6|42570|42717.7|42547.1|0
1642469700000|2022-01-18 01:35:00|42705.2|42534.8|42683.1|42512.7|42709.3|42538.9|42683.1|42512.7|0
1642470000000|2022-01-18 01:40:00|42681.7|42511.3|42643.1|42472.9|42683.1|42512.7|42643.1|42472.9|0
1642470300000|2022-01-18 01:45:00|42638.5|42468.3|42679.8|42509.4|42684.1|42513.7|42638.5|42468.3|0
1642470600000|2022-01-18 01:50:00|42691.3|42520.9|42679.6|42509.2|42691.8|42521.4|42672.3|42501.9|0
1642470900000|2022-01-18 01:55:00|42679.8|42509.4|42651.9|42481.7|42679.8|42509.4|42638|42467.8|0
1642471200000|2022-01-18 02:00:00|42651.5|42481.3|42600.2|42430.2|42656|42485.8|42599|42429|0
1642471500000|2022-01-18 02:05:00|42609.3|42439.3|42572.2|42402.2|42623.1|42452.9|42568.5|42398.5|0
1642471800000|2022-01-18 02:10:00|42573|42403|42540.4|42370.6|42577.8|42407.8|42540.4|42370.6|0
1642472100000|2022-01-18 02:15:00|42548.5|42378.7|42532|42362.2|42548.5|42378.7|42523.8|42354|0
1642472400000|2022-01-18 02:20:00|42530.9|42361.1|42523.5|42353.7|42530.9|42361.1|42512.7|42342.9|0
1642472700000|2022-01-18 02:25:00|42520.9|42351.1|42499.9|42330.3|42520.9|42351.1|42492.3|42322.7|0
1642473000000|2022-01-18 02:30:00|42484.5|42314.9|42411.2|42241.8|42484.5|42314.9|42407.1|42237.9|0
1642473300000|2022-01-18 02:35:00|42438.3|42268.9|42444.8|42275.4|42446.9|42277.5|42422.5|42253.1|0
1642473600000|2022-01-18 02:40:00|42445.4|42276|42447.3|42277.9|42460.2|42290.6|42436.2|42266.8|0
1642473900000|2022-01-18 02:45:00|42449.7|42280.3|42451.1|42281.7|42451.1|42281.7|42441.6|42272.2|0
1642474200000|2022-01-18 02:50:00|42453.4|42284|42454.4|42285|42454.4|42285|42442.6|42273.2|0
1642474500000|2022-01-18 02:55:00|42455.3|42285.9|42397.9|42228.7|42455.3|42285.9|42397.9|42228.7|0
1642474800000|2022-01-18 03:00:00|42382.9|42213.7|42361.7|42192.5|42382.9|42213.7|42361.7|42192.5|0
1642475100000|2022-01-18 03:05:00|42353|42184|42345.1|42176.1|42379.2|42210|42339.8|42170.8|0
1642475400000|2022-01-18 03:10:00|42352.9|42183.9|42399.8|42230.6|42401.4|42232.2|42352.9|42183.9|0
1642475700000|2022-01-18 03:15:00|42398.7|42229.5|42415.5|42246.1|42439.8|42270.4|42397.5|42228.3|0
1642476000000|2022-01-18 03:20:00|42417.9|42248.5|42366.5|42197.3|42417.9|42248.5|42362.7|42193.5|0
1642476300000|2022-01-18 03:25:00|42358.2|42189.2|42358|42189|42371.5|42202.3|42347.4|42178.4|0
1642476600000|2022-01-18 03:30:00|42349.8|42180.8|42352.6|42183.6|42371|42201.8|42349.8|42180.8|0
1642476900000|2022-01-18 03:35:00|42360.5|42191.3|42337.3|42168.3|42365.6|42196.4|42337.3|42168.3|0
1642477200000|2022-01-18 03:40:00|42334.8|42165.8|42361.4|42192.2|42370.3|42201.1|42334.6|42165.6|0
1642477500000|2022-01-18 03:45:00|42363.2|42194|42327.1|42158.1|42363.2|42194|42308.4|42139.6|0
1642477800000|2022-01-18 03:50:00|42318.2|42149.2|42323.7|42154.7|42333.2|42164.2|42318.2|42149.2|0
1642478100000|2022-01-18 03:55:00|42325.8|42156.8|42323.6|42154.6|42335.7|42166.7|42322.5|42153.5|0
1642478400000|2022-01-18 04:00:00|42327.6|42158.6|42331|42162|42331|42162|42299.6|42130.8|0
1642478700000|2022-01-18 04:05:00|42323.8|42154.8|42312.7|42143.7|42329.1|42160.1|42304.9|42136.1|0
1642479000000|2022-01-18 04:10:00|42312.2|42143.2|42254.5|42085.9|42312.2|42143.2|42254.5|42085.9|0
1642479300000|2022-01-18 04:15:00|42258.5|42089.9|42294.8|42126|42318.6|42149.6|42258.5|42089.9|0
1642479600000|2022-01-18 04:20:00|42286.4|42117.6|42278.2|42109.4|42301.8|42133|42273|42104.2|0
1642479900000|2022-01-18 04:25:00|42275.9|42107.1|42291.1|42122.3|42294.5|42125.7|42275.9|42107.1|0
1642480200000|2022-01-18 04:30:00|42313.8|42144.8|42315.4|42146.4|42334.6|42165.6|42313.8|42144.8|0
1642480500000|2022-01-18 04:35:00|42317.7|42148.7|42306.8|42138|42337.8|42168.8|42306.8|42138|0
1642480800000|2022-01-18 04:40:00|42308.2|42139.4|42291.5|42122.7|42308.2|42139.4|42280.6|42111.8|0
1642481100000|2022-01-18 04:45:00|42274.7|42105.9|42300.6|42131.8|42316.2|42147.2|42274.7|42105.9|0
1642481400000|2022-01-18 04:50:00|42308.8|42140|42334.5|42165.5|42334.5|42165.5|42303.6|42134.8|0
1642481700000|2022-01-18 04:55:00|42328.6|42159.6|42298.2|42129.4|42351.7|42182.7|42298.2|42129.4|0
1642547400000|2022-01-18 23:10:00|41867.3|41700.1|41877.9|41710.7|41895.3|41728.1|41841.2|41674.2|0
1642547700000|2022-01-18 23:15:00|41870.5|41703.3|41812.6|41645.6|41870.5|41703.3|41812.6|41645.6|0
1642548000000|2022-01-18 23:20:00|41840.4|41673.4|41833.4|41666.4|41890.7|41723.5|41794.3|41627.5|0
1642548300000|2022-01-18 23:25:00|41856.7|41689.7|41869|41701.8|41869|41701.8|41817.5|41650.5|0
1642548600000|2022-01-18 23:30:00|41866|41698.8|41824.6|41657.6|41866|41698.8|41811.1|41644.1|0
1642548900000|2022-01-18 23:35:00|41827.6|41660.6|41797.4|41630.6|41830.7|41663.7|41784.9|41618.1|0
1642549200000|2022-01-18 23:40:00|41816.6|41649.6|41778.9|41612.1|41820.7|41653.7|41764.6|41597.8|0
1642549500000|2022-01-18 23:45:00|41796.8|41630|41768.3|41601.5|41824.8|41657.8|41768.3|41601.5|0
1642549800000|2022-01-18 23:50:00|41770.3|41603.5|41784.5|41617.7|41787|41620.2|41762.9|41596.1|0
1642550100000|2022-01-18 23:55:00|41785.7|41618.9|41771.1|41604.3|41785.7|41618.9|41749.7|41583.1|0
1642550400000|2022-01-19 00:00:00|41781.6|41614.8|41754.6|41588|41786.1|41619.3|41741.1|41574.5|0
1642550700000|2022-01-19 00:05:00|41755.8|41589.2|41738.7|41572.1|41756.5|41589.9|41738.1|41571.5|0
1642551000000|2022-01-19 00:10:00|41705.4|41539|41625|41458.8|41708.9|41542.3|41625|41458.8|0
1642551300000|2022-01-19 00:15:00|41623.2|41457|41685.5|41519.1|41685.5|41519.1|41617.5|41451.3|0
1642551600000|2022-01-19 00:20:00|41675.1|41508.7|41750|41583.4|41750|41583.4|41671.4|41505|0
1642551900000|2022-01-19 00:25:00|41747.5|41580.9|41771|41604.2|41787.1|41620.3|41735.8|41569.2|0
1642552200000|2022-01-19 00:30:00|41758.1|41591.5|41812.7|41645.7|41823.1|41656.1|41758.1|41591.5|0
1642552500000|2022-01-19 00:35:00|41808.7|41641.7|41719.1|41552.5|41808.7|41641.7|41719.1|41552.5|0
1642552800000|2022-01-19 00:40:00|41719|41552.4|41717|41550.4|41740.5|41573.9|41717|41550.4|0
1642553100000|2022-01-19 00:45:00|41723.3|41556.7|41701.3|41534.9|41725.8|41559.2|41701.3|41534.9|0
1642553400000|2022-01-19 00:50:00|41693.9|41527.5|41661.7|41495.3|41704.2|41537.8|41638.7|41472.5|0
1642553700000|2022-01-19 00:55:00|41664.8|41498.4|41704.6|41538.2|41704.6|41538.2|41664.8|41498.4|0
1642554000000|2022-01-19 01:00:00|41700.4|41534|41727.4|41560.8|41728.3|41561.7|41700.4|41534|0
1642554300000|2022-01-19 01:05:00|41734.7|41568.1|41806.6|41639.8|41806.6|41639.8|41734.7|41568.1|0
1642554600000|2022-01-19 01:10:00|41805.3|41638.5|41804.1|41637.3|41809|41642|41791.2|41624.4|0
1642554900000|2022-01-19 01:15:00|41818.5|41651.5|41822.4|41655.4|41822.4|41655.4|41803.9|41637.1|0
1642555200000|2022-01-19 01:20:00|41846.1|41679.1|41852.8|41685.8|41873.4|41706.2|41840|41673|0
1642555500000|2022-01-19 01:25:00|41847.7|41680.7|41890.6|41723.4|41890.6|41723.4|41842|41675|0
1642555800000|2022-01-19 01:30:00|41889.2|41722|41900.2|41733|41905.9|41738.7|41875.4|41708.2|0
1642556100000|2022-01-19 01:35:00|41886.3|41719.1|41879|41711.8|41886.3|41719.1|41859.1|41691.9|0
1642556400000|2022-01-19 01:40:00|41895.1|41727.9|41824.8|41657.8|41899.4|41732.2|41824.8|41657.8|0
1642556700000|2022-01-19 01:45:00|41813.1|41646.1|41714|41547.4|41813.4|41646.4|41690.8|41524.4|0
1642557000000|2022-01-19 01:50:00|41714.8|41548.2|41716|41549.4|41723.5|41556.9|41712.1|41545.5|0
1642557300000|2022-01-19 01:55:00|41716.1|41549.5|41792.7|41625.9|41792.7|41625.9|41716.1|41549.5|0
1642557600000|2022-01-19 02:00:00|41809.3|41642.3|41789.8|41623|41816.3|41649.3|41757.6|41591|0
1642557900000|2022-01-19 02:05:00|41794.7|41627.9|41793.7|41626.9|41806.6|41639.8|41783.3|41616.5|0
1642558200000|2022-01-19 02:10:00|41803.2|41636.4|41812.3|41645.3|41817.7|41650.7|41803.2|41636.4|0
1642558500000|2022-01-19 02:15:00|41816.1|41649.1|41840.7|41673.7|41843.6|41676.6|41814.7|41647.7|0
1642558800000|2022-01-19 02:20:00|41835.7|41668.7|41832.2|41665.2|41835.7|41668.7|41808.6|41641.6|0
1642559100000|2022-01-19 02:25:00|41840.7|41673.7|41818.6|41651.6|41865.7|41698.5|41818.6|41651.6|0
1642559400000|2022-01-19 02:30:00|41810.6|41643.6|41781.4|41614.6|41822.6|41655.6|41780.6|41613.8|0
1642559700000|2022-01-19 02:35:00|41792.9|41626.1|41774.1|41607.3|41827.9|41660.9|41774.1|41607.3|0
1642560000000|2022-01-19 02:40:00|41768.9|41602.1|41749.9|41583.3|41797.1|41630.3|41749.9|41583.3|0
1642560300000|2022-01-19 02:45:00|41743|41576.4|41725.1|41558.5|41752.6|41586|41720.2|41553.6|0
1642560600000|2022-01-19 02:50:00|41712.1|41545.5|41686.2|41519.8|41716.4|41549.8|41675.2|41508.8|0
1642560900000|2022-01-19 02:55:00|41685.6|41519.2|41721.5|41554.9|41734.5|41567.9|41676.4|41510|0
1642561200000|2022-01-19 03:00:00|41717.7|41551.1|41701.3|41534.9|41749.2|41582.6|41701.3|41534.9|0
1642561500000|2022-01-19 03:05:00|41706.1|41539.7|41665.3|41498.9|41706.1|41539.7|41665.3|41498.9|0
1642561800000|2022-01-19 03:10:00|41658.6|41492.2|41658.7|41492.3|41658.7|41492.3|41639.3|41473.1|0
1642562100000|2022-01-19 03:15:00|41655.4|41489.2|41712.3|41545.7|41712.3|41545.7|41645.9|41479.7|0
1642562400000|2022-01-19 03:20:00|41709.9|41543.3|41680.1|41513.7|41727.3|41560.7|41680.1|41513.7|0
1642562700000|2022-01-19 03:25:00|41676.9|41510.5|41691.4|41525|41691.4|41525|41651.1|41484.9|0
1642563000000|2022-01-19 03:30:00|41704.1|41537.7|41627.7|41461.5|41705.5|41539.1|41627.7|41461.5|0
1642563300000|2022-01-19 03:35:00|41622.2|41456|41643.4|41477.2|41672|41505.6|41622.2|41456|0
1642563600000|2022-01-19 03:40:00|41640.6|41474.4|41582.2|41416.2|41640.6|41474.4|41573.1|41407.1|0
1642563900000|2022-01-19 03:45:00|41579.4|41413.4|41564.1|41398.1|41579.4|41413.4|41560.3|41394.3|0
1642564200000|2022-01-19 03:50:00|41565.4|41399.4|41597.4|41431.4|41612.1|41445.9|41554.4|41388.6|0
1642564500000|2022-01-19 03:55:00|41599.9|41433.9|41635|41468.8|41658.6|41492.2|41599.9|41433.9|0
1642564800000|2022-01-19 04:00:00|41638.3|41472.1|41712.6|41546|41712.6|41546|41630.2|41464|0
1642565100000|2022-01-19 04:05:00|41727.9|41561.3|41725.1|41558.5|41749.8|41583.2|41713|41546.4|0
1642565400000|2022-01-19 04:10:00|41727.8|41561.2|41692.6|41526.2|41747.6|41581|41692.6|41526.2|0
1642565700000|2022-01-19 04:15:00|41705.1|41538.7|41684.6|41518.2|41705.1|41538.7|41675.2|41508.8|0
1642566000000|2022-01-19 04:20:00|41667.7|41501.3|41593.2|41427.2|41667.7|41501.3|41587.4|41421.4|0
1642566300000|2022-01-19 04:25:00|41595.1|41429.1|41665.9|41499.5|41666|41499.6|41595.1|41429.1|0
1642566600000|2022-01-19 04:30:00|41683.7|41517.3|41707.1|41540.7|41726.6|41560|41683.7|41517.3|0
1642566900000|2022-01-19 04:35:00|41716|41549.4|41727.6|41561|41733.7|41567.1|41696|41529.6|0
1642567200000|2022-01-19 04:40:00|41727.8|41561.2|41730.4|41563.8|41773.7|41606.9|41727.8|41561.2|0
1642567500000|2022-01-19 04:45:00|41735.5|41568.9|41752.6|41586|41771.9|41605.1|41733.2|41566.6|0
1642567800000|2022-01-19 04:50:00|41741|41574.4|41665.2|41498.8|41741|41574.4|41654.8|41488.6|0
1642568100000|2022-01-19 04:55:00|41641.6|41475.4|41652.5|41486.3|41670.3|41503.9|41627.4|41461.2|0
1642633800000|2022-01-19 23:10:00|41930.4|41763|41910.5|41743.1|41930.4|41763|41846.9|41679.9|0
1642634100000|2022-01-19 23:15:00|41887.5|41720.3|41906.8|41739.6|41965.1|41797.5|41887.5|41720.3|0
1642634400000|2022-01-19 23:20:00|41873.9|41706.7|41684.2|41517.8|41873.9|41706.7|41674.3|41507.9|0
1642634700000|2022-01-19 23:25:00|41687.5|41521.1|41786.9|41620.1|41822.5|41655.5|41687.5|41521.1|0
1642635000000|2022-01-19 23:30:00|41788.9|41622.1|41762.7|41595.9|41844.8|41677.8|41762.7|41595.9|0
1642635300000|2022-01-19 23:35:00|41757.1|41590.5|41734.7|41568.1|41769.3|41602.5|41734.7|41568.1|0
1642635600000|2022-01-19 23:40:00|41749.6|41583|41733.9|41567.3|41763.5|41596.7|41728.5|41561.9|0
1642635900000|2022-01-19 23:45:00|41734.3|41567.7|41724.2|41557.6|41766.4|41599.6|41724.2|41557.6|0
1642636200000|2022-01-19 23:50:00|41707.1|41540.7|41687.2|41520.8|41735.8|41569.2|41687.2|41520.8|0
1642636500000|2022-01-19 23:55:00|41714.4|41547.8|41675.4|41509|41725.6|41559|41675.4|41509|0
1642636800000|2022-01-20 00:00:00|41673.8|41507.4|41698.2|41531.8|41711|41544.4|41667|41500.6|0
1642637100000|2022-01-20 00:05:00|41743.3|41576.7|41723.6|41557|41757.8|41591.2|41715.3|41548.7|0
1642637400000|2022-01-20 00:10:00|41708.4|41541.8|41660.5|41494.1|41708.4|41541.8|41653.6|41487.4|0
1642637700000|2022-01-20 00:15:00|41679.8|41513.4|41623.5|41457.3|41679.8|41513.4|41621.8|41455.6|0
1642638000000|2022-01-20 00:20:00|41594.4|41428.4|41613.7|41447.5|41634.1|41467.9|41587.2|41421.2|0
1642638300000|2022-01-20 00:25:00|41632.7|41466.5|41643.1|41476.9|41651.8|41485.6|41632.7|41466.5|0
1642638600000|2022-01-20 00:30:00|41645.5|41479.3|41573.9|41407.9|41645.5|41479.3|41548.6|41382.8|0
1642638900000|2022-01-20 00:35:00|41588.4|41422.4|41474.2|41308.6|41588.4|41422.4|41474.2|41308.6|0
1642639200000|2022-01-20 00:40:00|41495.4|41329.8|41459.2|41293.6|41495.4|41329.8|41459.2|41293.6|0
1642639500000|2022-01-20 00:45:00|41460.5|41294.9|41418.8|41253.4|41477.6|41312|41418.8|41253.4|0
1642639800000|2022-01-20 00:50:00|41424.4|41259|41394.5|41229.3|41424.4|41259|41378.4|41213.2|0
1642640100000|2022-01-20 00:55:00|41414.2|41248.8|41424.4|41259|41430.4|41265|41407.9|41242.5|0
1642640400000|2022-01-20 01:00:00|41409.6|41244.2|41408.7|41243.3|41435.8|41270.4|41402.4|41237.2|0
1642640700000|2022-01-20 01:05:00|41403.4|41238.2|41451.8|41286.4|41471.3|41305.7|41403.4|41238.2|0
1642641000000|2022-01-20 01:10:00|41478.4|41312.8|41490|41324.4|41490|41324.4|41435.6|41270.2|0
1642641300000|2022-01-20 01:15:00|41478.4|41312.8|41401.1|41235.9|41478.4|41312.8|41398.5|41233.3|0
1642641600000|2022-01-20 01:20:00|41398.7|41233.5|41422.2|41256.8|41422.2|41256.8|41374.1|41208.9|0
1642641900000|2022-01-20 01:25:00|41430.7|41265.3|41516.1|41350.3|41542.3|41376.5|41430.7|41265.3|0
1642642200000|2022-01-20 01:30:00|41557.2|41391.4|41613.6|41447.4|41613.6|41447.4|41555.5|41389.7|0
1642642500000|2022-01-20 01:35:00|41605.6|41439.6|41652|41485.8|41652|41485.8|41598.3|41432.3|0
1642642800000|2022-01-20 01:40:00|41651.9|41485.7|41628.4|41462.2|41651.9|41485.7|41570.2|41404.2|0
1642643100000|2022-01-20 01:45:00|41636.2|41470|41615.2|41449|41685.5|41519.1|41615.2|41449|0
1642643400000|2022-01-20 01:50:00|41604.4|41438.4|41659.1|41492.7|41670.2|41503.8|41594.2|41428.2|0
1642643700000|2022-01-20 01:55:00|41667|41500.6|41611.7|41445.5|41667|41500.6|41611.7|41445.5|0
1642644000000|2022-01-20 02:00:00|41627.3|41461.1|41614.6|41448.4|41627.3|41461.1|41581.4|41415.4|0
1642644300000|2022-01-20 02:05:00|41613.8|41447.6|41617.3|41451.1|41634|41467.8|41589.2|41423.2|0
1642644600000|2022-01-20 02:10:00|41633.9|41467.7|41659.4|41493|41659.4|41493|41618.1|41451.9|0
1642644900000|2022-01-20 02:15:00|41680.2|41513.8|41638|41471.8|41680.2|41513.8|41633.8|41467.6|0
1642645200000|2022-01-20 02:20:00|41627|41460.8|41662.3|41495.9|41678.9|41512.5|41622|41455.8|0
1642645500000|2022-01-20 02:25:00|41656|41489.8|41666|41499.6|41668.2|41501.8|41656|41489.8|0
1642645800000|2022-01-20 02:30:00|41650.7|41484.5|41673.9|41507.5|41683|41516.6|41625.4|41459.2|0
1642646100000|2022-01-20 02:35:00|41678.6|41512.2|41679.6|41513.2|41691.4|41525|41653.7|41487.5|0
1642646400000|2022-01-20 02:40:00|41666.8|41500.4|41601.9|41435.9|41666.8|41500.4|41601.9|41435.9|0
1642646700000|2022-01-20 02:45:00|41616.1|41449.9|41633.4|41467.2|41633.4|41467.2|41595.2|41429.2|0
1642647000000|2022-01-20 02:50:00|41633.2|41467|41608.3|41442.1|41633.2|41467|41601.8|41435.8|0
1642647300000|2022-01-20 02:55:00|41593.3|41427.3|41573.7|41407.7|41597.6|41431.6|41569.2|41403.2|0
1642647600000|2022-01-20 03:00:00|41586.1|41420.1|41540.5|41374.7|41586.1|41420.1|41540.5|41374.7|0
1642647900000|2022-01-20 03:05:00|41522.4|41356.6|41485.2|41319.6|41529|41363.2|41469.6|41304|0
1642648200000|2022-01-20 03:10:00|41473.8|41308.2|41505.6|41340|41505.6|41340|41461.2|41295.6|0
1642648500000|2022-01-20 03:15:00|41516|41350.2|41548.1|41382.3|41584|41418|41516|41350.2|0
1642648800000|2022-01-20 03:20:00|41533|41367.2|41477.9|41312.3|41533|41367.2|41477.9|41312.3|0
1642649100000|2022-01-20 03:25:00|41469.1|41303.5|41458.7|41293.1|41470.1|41304.5|41443.3|41277.9|0
1642649400000|2022-01-20 03:30:00|41464.1|41298.5|41510.9|41345.1|41510.9|41345.1|41447.4|41282|0
1642649700000|2022-01-20 03:35:00|41479.8|41314.2|41463.6|41298|41479.8|41314.2|41441.7|41276.3|0
1642650000000|2022-01-20 03:40:00|41482.1|41316.5|41443.7|41278.3|41482.1|41316.5|41420.3|41254.9|0
1642650300000|2022-01-20 03:45:00|41456.9|41291.5|41492.4|41326.8|41505.9|41340.3|41454.8|41289.4|0
1642650600000|2022-01-20 03:50:00|41463.7|41298.1|41499.4|41333.8|41502.1|41336.5|41462.7|41297.1|0
1642650900000|2022-01-20 03:55:00|41501.2|41335.6|41521.6|41355.8|41532.7|41366.9|41501.2|41335.6|0
1642651200000|2022-01-20 04:00:00|41533.9|41368.1|41591.1|41425.1|41591.1|41425.1|41533.9|41368.1|0
1642651500000|2022-01-20 04:05:00|41592|41426|41630.9|41464.7|41644.2|41478|41592|41426|0
1642651800000|2022-01-20 04:10:00|41619|41452.8|41620.7|41454.5|41620.9|41454.7|41595.4|41429.4|0
1642652100000|2022-01-20 04:15:00|41616.3|41450.1|41616|41449.8|41633.5|41467.3|41604.7|41438.7|0
1642652400000|2022-01-20 04:20:00|41600.2|41434.2|41602.5|41436.5|41627.1|41460.9|41585.7|41419.7|0
1642652700000|2022-01-20 04:25:00|41602.9|41436.9|41575.8|41409.8|41606.4|41440.4|41575.8|41409.8|0
1642653000000|2022-01-20 04:30:00|41581.2|41415.2|41606.2|41440.2|41607|41441|41573|41407|0
1642653300000|2022-01-20 04:35:00|41629|41462.8|41645.1|41478.9|41668.5|41502.1|41629|41462.8|0
1642653600000|2022-01-20 04:40:00|41644.3|41478.1|41650.9|41484.7|41665.1|41498.7|41644.3|41478.1|0
1642653900000|2022-01-20 04:45:00|41649.4|41483.2|41668.5|41502.1|41668.5|41502.1|41624.6|41458.4|0
1642654200000|2022-01-20 04:50:00|41673|41506.6|41697.2|41530.8|41697.2|41530.8|41639.7|41473.5|0
1642654500000|2022-01-20 04:55:00|41695.7|41529.3|41706.8|41540.4|41717.1|41550.5|41695.7|41529.3|0
1642720200000|2022-01-20 23:10:00|41525.3|41359.5|41511.8|41346|41566.2|41400.2|41511.8|41346|0
1642720500000|2022-01-20 23:15:00|41513.6|41347.8|41413.6|41248.2|41536|41370.2|41413.6|41248.2|0
1642720800000|2022-01-20 23:20:00|41427.8|41262.4|41320.4|41155.4|41427.8|41262.4|41300.2|41135.4|0
1642721100000|2022-01-20 23:25:00|41314.1|41149.1|41322|41157|41342.6|41177.6|41298.5|41133.7|0
1642721400000|2022-01-20 23:30:00|41371.1|41205.9|41509.9|41344.1|41510.5|41344.7|41371.1|41205.9|0
1642721700000|2022-01-20 23:35:00|41503.3|41337.7|41530.5|41364.7|41563.2|41397.2|41475.2|41309.6|0
1642722000000|2022-01-20 23:40:00|41526.2|41360.4|41499.9|41334.3|41580.9|41414.9|41499.9|41334.3|0
1642722300000|2022-01-20 23:45:00|41493.6|41328|41545.9|41380.1|41559.2|41393.2|41493.3|41327.7|0
1642722600000|2022-01-20 23:50:00|41578|41412|41605|41439|41622.6|41456.4|41577.8|41411.8|0
1642722900000|2022-01-20 23:55:00|41655.8|41489.6|41621.1|41454.9|41655.8|41489.6|41606.2|41440.2|0
1642723200000|2022-01-21 00:00:00|41599|41433|41515.8|41350|41619.3|41453.1|41515.8|41350|0
1642723500000|2022-01-21 00:05:00|41531|41365.2|41532.1|41366.3|41532.1|41366.3|41482.7|41317.1|0
1642723800000|2022-01-21 00:10:00|41535.4|41369.6|41509.2|41343.4|41535.4|41369.6|41495.2|41329.6|0
1642724100000|2022-01-21 00:15:00|41494.4|41328.8|41439.8|41274.4|41518.4|41352.6|41439.8|41274.4|0
1642724400000|2022-01-21 00:20:00|41431.9|41266.5|41372.3|41207.1|41431.9|41266.5|41372.3|41207.1|0
1642724700000|2022-01-21 00:25:00|41359.6|41194.4|41353.2|41188.2|41399.4|41234.2|41343.6|41178.6|0
1642725000000|2022-01-21 00:30:00|41340.4|41175.4|41270.5|41105.7|41340.4|41175.4|41265.5|41100.7|0
1642725300000|2022-01-21 00:35:00|41273|41108.2|41258.6|41093.8|41293.3|41128.5|41246.5|41081.9|0
1642725600000|2022-01-21 00:40:00|41260.1|41095.3|41261.1|41096.3|41261.1|41096.3|41198|41033.6|0
1642725900000|2022-01-21 00:45:00|41261|41096.2|41278.4|41113.6|41312.4|41147.4|41261|41096.2|0
1642726200000|2022-01-21 00:50:00|41250.1|41085.5|41217.6|41053|41250.1|41085.5|41192.9|41028.5|0
1642726500000|2022-01-21 00:55:00|41220.3|41055.7|41264.1|41099.3|41264.1|41099.3|41192.8|41028.4|0
1642726800000|2022-01-21 01:00:00|41242.9|41078.3|41236.2|41071.6|41252.2|41087.6|41217.7|41053.1|0
1642727100000|2022-01-21 01:05:00|41238.2|41073.6|41193.3|41028.9|41238.2|41073.6|41193.3|41028.9|0
1642727400000|2022-01-21 01:10:00|41204.1|41039.7|41231.5|41066.9|41231.5|41066.9|41169.1|41004.7|0
1642727700000|2022-01-21 01:15:00|41253.8|41089.2|41249.8|41085.2|41310.6|41145.6|41221.3|41056.7|0
1642728000000|2022-01-21 01:20:00|41262.8|41098|41289.9|41125.1|41290.6|41125.8|41262|41097.2|0
1642728300000|2022-01-21 01:25:00|41319.1|41154.1|41373.1|41207.9|41379.8|41214.6|41318.6|41153.6|0
1642728600000|2022-01-21 01:30:00|41384.4|41219.2|41306.1|41141.3|41399.3|41234.1|41306.1|41141.3|0
1642728900000|2022-01-21 01:35:00|41304.5|41139.7|41262.8|41098|41304.5|41139.7|41255.4|41090.8|0
1642729200000|2022-01-21 01:40:00|41254.2|41089.6|41251.6|41087|41268.9|41104.1|41243.5|41078.9|0
1642729500000|2022-01-21 01:45:00|41238|41073.4|41174.9|41010.5|41238|41073.4|41174.9|41010.5|0
1642729800000|2022-01-21 01:50:00|41154|40989.8|41239.9|41075.3|41239.9|41075.3|41154|40989.8|0
1642730100000|2022-01-21 01:55:00|41277.6|41112.8|41205.7|41041.3|41281.7|41116.9|41205.7|41041.3|0
1642730400000|2022-01-21 02:00:00|41221.2|41056.6|41207.7|41043.1|41222.8|41058.2|41188.7|41024.3|0
1642730700000|2022-01-21 02:05:00|41188.7|41024.3|41134.9|40970.7|41191.9|41027.5|41134.9|40970.7|0
1642731000000|2022-01-21 02:10:00|41124.9|40960.7|41125.9|40961.7|41144.4|40980.2|41124.9|40960.7|0
1642731300000|2022-01-21 02:15:00|41121.8|40957.6|41121|40956.8|41138.8|40974.6|41116.6|40952.4|0
1642731600000|2022-01-21 02:20:00|41118.8|40954.6|41147.5|40983.3|41152.1|40987.9|41118.8|40954.6|0
1642731900000|2022-01-21 02:25:00|41171.3|41006.9|41128|40963.8|41172.3|41007.9|41128|40963.8|0
1642732200000|2022-01-21 02:30:00|41123.3|40959.1|41074.7|40910.7|41123.3|40959.1|41069.5|40905.5|0
1642732500000|2022-01-21 02:35:00|41069.8|40905.8|41045|40881.2|41070|40906|41045|40881.2|0
1642732800000|2022-01-21 02:40:00|41054.5|40890.7|41041.2|40877.4|41057.6|40893.6|41039.5|40875.7|0
1642733100000|2022-01-21 02:45:00|41031.3|40867.5|40974.1|40810.5|41031.3|40867.5|40967.8|40804.2|0
1642733400000|2022-01-21 02:50:00|40976.7|40813.1|41003.2|40839.6|41010.8|40847|40976.7|40813.1|0
1642733700000|2022-01-21 02:55:00|40993.1|40829.5|41001|40837.4|41007.7|40843.9|40975.4|40811.8|0
1642734000000|2022-01-21 03:00:00|41015.1|40851.3|40933.3|40769.9|41023.6|40859.8|40924.6|40761.2|0
1642734300000|2022-01-21 03:05:00|40931.7|40768.3|40892.4|40729.2|40931.7|40768.3|40884.9|40721.7|0
1642734600000|2022-01-21 03:10:00|40858.9|40695.7|40821.3|40658.3|40867.5|40704.3|40814.7|40651.7|0
1642734900000|2022-01-21 03:15:00|40807.7|40644.7|40783.8|40621|40840|40677|40778.8|40616|0
1642735200000|2022-01-21 03:20:00|40780.9|40618.1|40782.8|40620|40792.4|40629.6|40767.8|40605|0
1642735500000|2022-01-21 03:25:00|40758.7|40595.9|40652.5|40490.3|40758.7|40595.9|40652.5|40490.3|0
1642735800000|2022-01-21 03:30:00|40677.6|40515.2|40665|40502.6|40677.6|40515.2|40641.2|40479|0
1642736100000|2022-01-21 03:35:00|40665.8|40503.4|40573.6|40411.6|40665.8|40503.4|40573.6|40411.6|0
1642736400000|2022-01-21 03:40:00|40570.4|40408.4|40573.2|40411.2|40590.9|40428.9|40546.8|40385|0
1642736700000|2022-01-21 03:45:00|40591.9|40429.9|40613.6|40451.4|40616.3|40454.1|40585.5|40423.5|0
1642737000000|2022-01-21 03:50:00|40612.2|40450|40615.4|40453.2|40637.3|40475.1|40579.4|40417.4|0
1642737300000|2022-01-21 03:55:00|40628.9|40466.7|40691.2|40528.8|40691.2|40528.8|40611.7|40449.5|0
1642737600000|2022-01-21 04:00:00|40721|40558.4|40713.8|40551.2|40721|40558.4|40674.7|40512.3|0
1642737900000|2022-01-21 04:05:00|40716.9|40554.3|40789.6|40626.8|40789.6|40626.8|40716.9|40554.3|0
1642738200000|2022-01-21 04:10:00|40781.7|40618.9|40681|40518.6|40781.7|40618.9|40671.9|40509.5|0
1642738500000|2022-01-21 04:15:00|40674.5|40512.1|40673.8|40511.4|40674.5|40512.1|40642.2|40480|0
1642738800000|2022-01-21 04:20:00|40658.3|40495.9|40626.1|40463.9|40687.1|40524.7|40625.8|40463.6|0
1642739100000|2022-01-21 04:25:00|40634.6|40472.4|40707.4|40544.8|40717|40554.4|40634.1|40471.9|0
1642739400000|2022-01-21 04:30:00|40722.8|40560.2|40702.9|40540.5|40722.8|40560.2|40697.6|40535.2|0
1642739700000|2022-01-21 04:35:00|40711.3|40548.7|40778.6|40615.8|40778.6|40615.8|40705.1|40542.7|0
1642740000000|2022-01-21 04:40:00|40784.3|40621.5|40779.7|40616.9|40804.3|40641.5|40763.2|40600.4|0
1642740300000|2022-01-21 04:45:00|40793.8|40631|40720.5|40557.9|40801.4|40638.6|40720.5|40557.9|0
1642740600000|2022-01-21 04:50:00|40726.1|40563.5|40719.2|40556.6|40726.1|40563.5|40677.8|40515.4|0
1642740900000|2022-01-21 04:55:00|40726.5|40563.9|40701.1|40538.7|40730.6|40568|40701.1|40538.7|0
1642979400000|2022-01-23 23:10:00|40530|40368.2|40464.5|40302.9|40530|40368.2|40433.2|40271.8|0
1642979700000|2022-01-23 23:15:00|40481|40319.4|40461.3|40299.7|40528.8|40367|40454.6|40293.2|0
1642980000000|2022-01-23 23:20:00|40480.6|40319|40501.9|40340.3|40501.9|40340.3|40446.5|40285.1|0
1642980300000|2022-01-23 23:25:00|40551.3|40389.5|40625.6|40463.4|40696.4|40534|40551.3|40389.5|0
1642980600000|2022-01-23 23:30:00|40616.3|40454.1|40731|40568.4|40731.7|40569.1|40608.8|40446.6|0
1642980900000|2022-01-23 23:35:00|40709.7|40547.1|40696.4|40534|40740.9|40578.3|40659.9|40497.5|0
1642981200000|2022-01-23 23:40:00|40716|40553.4|40710.3|40547.7|40768.9|40606.1|40710.3|40547.7|0
1642981500000|2022-01-23 23:45:00|40707.5|40544.9|40572|40410|40723.2|40560.6|40542.1|40380.3|0
1642981800000|2022-01-23 23:50:00|40576.5|40414.5|40619.3|40457.1|40629|40466.8|40576.5|40414.5|0
1642982100000|2022-01-23 23:55:00|40617.2|40455|40656.6|40494.2|40656.6|40494.2|40580.2|40418.2|0
1642982400000|2022-01-24 00:00:00|40663.3|40500.9|40598|40436|40680.8|40518.4|40581.7|40419.7|0
1642982700000|2022-01-24 00:05:00|40615.2|40453|40595|40433|40615.2|40453|40576.5|40414.5|0
1642983000000|2022-01-24 00:10:00|40590.7|40428.7|40421.6|40260.2|40595.3|40433.3|40421.6|40260.2|0
1642983300000|2022-01-24 00:15:00|40409.1|40247.7|40454.3|40292.9|40519.4|40357.6|40409.1|40247.7|0
1642983600000|2022-01-24 00:20:00|40459|40297.4|40471|40309.4|40495.4|40333.8|40438.9|40277.5|0
1642983900000|2022-01-24 00:25:00|40457.8|40296.2|40525.2|40363.4|40551.9|40390.1|40457.8|40296.2|0
1642984200000|2022-01-24 00:30:00|40534.6|40372.8|40435.6|40274.2|40534.6|40372.8|40435.6|40274.2|0
1642984500000|2022-01-24 00:35:00|40422.3|40260.9|40462.6|40301|40470.3|40308.7|40422.3|40260.9|0
1642984800000|2022-01-24 00:40:00|40428.7|40267.3|40445.8|40284.4|40452.8|40291.4|40422.3|40260.9|0
1642985100000|2022-01-24 00:45:00|40395.5|40234.3|40389.2|40228|40418.1|40256.7|40382.5|40221.3|0
1642985400000|2022-01-24 00:50:00|40381.7|40220.5|40401.6|40240.4|40425.7|40264.3|40381.7|40220.5|0
1642985700000|2022-01-24 00:55:00|40397.5|40236.3|40392.8|40231.6|40411.5|40250.1|40386.7|40225.5|0
1642986000000|2022-01-24 01:00:00|40391.7|40230.5|40412.7|40251.3|40422.3|40260.9|40370.4|40209.2|0
1642986300000|2022-01-24 01:05:00|40413.3|40251.9|40419.2|40257.8|40419.2|40257.8|40403.8|40242.6|0
1642986600000|2022-01-24 01:10:00|40413.2|40251.8|40370.3|40209.1|40413.2|40251.8|40351.7|40190.7|0
1642986900000|2022-01-24 01:15:00|40334.6|40173.6|40366.1|40204.9|40372.9|40211.7|40315.3|40154.3|0
1642987200000|2022-01-24 01:20:00|40371.5|40210.3|40491.4|40329.8|40497.4|40335.8|40371.5|40210.3|0
1642987500000|2022-01-24 01:25:00|40491.2|40329.6|40486.4|40324.8|40510.6|40348.8|40486.4|40324.8|0
1642987800000|2022-01-24 01:30:00|40482.1|40320.5|40516.4|40354.6|40516.4|40354.6|40445.7|40284.3|0
1642988100000|2022-01-24 01:35:00|40501.6|40340|40480.8|40319.2|40501.6|40340|40470.9|40309.3|0
1642988400000|2022-01-24 01:40:00|40493.9|40332.3|40481|40319.4|40536.7|40374.9|40481|40319.4|0
1642988700000|2022-01-24 01:45:00|40484|40322.4|40575.4|40413.4|40575.4|40413.4|40484|40322.4|0
1642989000000|2022-01-24 01:50:00|40608.7|40446.5|40559|40397|40608.7|40446.5|40546.6|40384.8|0
1642989300000|2022-01-24 01:55:00|40540.6|40378.8|40517.8|40356|40540.6|40378.8|40512.3|40350.5|0
1642989600000|2022-01-24 02:00:00|40516.9|40355.1|40493.6|40332|40552.2|40390.4|40474.7|40313.1|0
1642989900000|2022-01-24 02:05:00|40493.7|40332.1|40523.9|40362.1|40536.3|40374.5|40493.7|40332.1|0
1642990200000|2022-01-24 02:10:00|40526.3|40364.5|40553.9|40392.1|40576.1|40414.1|40511.8|40350|0
1642990500000|2022-01-24 02:15:00|40530.9|40369.1|40477|40315.4|40534.8|40373|40477|40315.4|0
1642990800000|2022-01-24 02:20:00|40476.8|40315.2|40431.9|40270.5|40476.8|40315.2|40424.1|40262.7|0
1642991100000|2022-01-24 02:25:00|40426.4|40265|40418.7|40257.3|40460.7|40299.1|40398.9|40237.7|0
1642991400000|2022-01-24 02:30:00|40415.6|40254.2|40433.2|40271.8|40437.5|40276.1|40394.6|40233.4|0
1642991700000|2022-01-24 02:35:00|40422.9|40261.5|40445.5|40284.1|40459.4|40297.8|40422.9|40261.5|0
1642992000000|2022-01-24 02:40:00|40461.9|40300.3|40448.4|40287|40491.1|40329.5|40448.4|40287|0
1642992300000|2022-01-24 02:45:00|40457.4|40295.8|40452.3|40290.9|40482.2|40320.6|40452.3|40290.9|0
1642992600000|2022-01-24 02:50:00|40473.4|40311.8|40414.9|40253.5|40473.4|40311.8|40411.4|40250|0
1642992900000|2022-01-24 02:55:00|40432.8|40271.4|40406.1|40244.7|40450.4|40289|40406.1|40244.7|0
1642993200000|2022-01-24 03:00:00|40405.9|40244.5|40438.5|40277.1|40438.5|40277.1|40394.7|40233.5|0
1642993500000|2022-01-24 03:05:00|40436.4|40275|40405.5|40244.3|40443.9|40282.5|40405.5|40244.3|0
1642993800000|2022-01-24 03:10:00|40406.9|40245.5|40451.6|40290.2|40454.3|40292.9|40406.9|40245.5|0
1642994100000|2022-01-24 03:15:00|40436|40274.6|40436.6|40275.2|40441.4|40280|40403.3|40242.1|0
1642994400000|2022-01-24 03:20:00|40434.2|40272.8|40482.2|40320.6|40482.2|40320.6|40427.3|40265.9|0
1642994700000|2022-01-24 03:25:00|40486.3|40324.7|40516.1|40354.3|40526.7|40364.9|40486.3|40324.7|0
1642995000000|2022-01-24 03:30:00|40511.2|40349.4|40461|40299.4|40513.3|40351.5|40444.5|40283.1|0
1642995300000|2022-01-24 03:35:00|40453.4|40292|40444.6|40283.2|40470.8|40309.2|40444.6|40283.2|0
1642995600000|2022-01-24 03:40:00|40451.1|40289.7|40395.7|40234.5|40451.1|40289.7|40395.7|40234.5|0
1642995900000|2022-01-24 03:45:00|40390.4|40229.2|40381.4|40220.2|40419.1|40257.7|40377.2|40216|0
1642996200000|2022-01-24 03:50:00|40394.9|40233.7|40401.8|40240.6|40404|40242.8|40383.4|40222.2|0
1642996500000|2022-01-24 03:55:00|40408.7|40247.3|40417|40255.6|40445.7|40284.3|40408.7|40247.3|0
1642996800000|2022-01-24 04:00:00|40389|40227.8|40415.4|40254|40443.1|40281.7|40389|40227.8|0
1642997100000|2022-01-24 04:05:00|40419.3|40257.9|40428.5|40267.1|40443.9|40282.5|40419.3|40257.9|0
1642997400000|2022-01-24 04:10:00|40414.3|40252.9|40404.5|40243.3|40414.3|40252.9|40396.6|40235.4|0
1642997700000|2022-01-24 04:15:00|40392.3|40231.1|40439.3|40277.9|40439.3|40277.9|40392.3|40231.1|0
1642998000000|2022-01-24 04:20:00|40438.6|40277.2|40413|40251.6|40445.8|40284.4|40413|40251.6|0
1642998300000|2022-01-24 04:25:00|40404.7|40243.5|40419.4|40258|40419.4|40258|40382.3|40221.1|0
1642998600000|2022-01-24 04:30:00|40441.2|40279.8|40447.8|40286.4|40457.4|40295.8|40435.6|40274.2|0
1642998900000|2022-01-24 04:35:00|40442.6|40281.2|40491.3|40329.7|40491.3|40329.7|40442.6|40281.2|0
1642999200000|2022-01-24 04:40:00|40488|40326.4|40479|40317.4|40504.7|40343.1|40478.6|40317|0
1642999500000|2022-01-24 04:45:00|40476.1|40314.5|40502.7|40341.1|40502.7|40341.1|40474.6|40313|0
1642999800000|2022-01-24 04:50:00|40499|40337.4|40487.6|40326|40503.7|40342.1|40473.5|40311.9|0
1643000100000|2022-01-24 04:55:00|40479.9|40318.3|40445.5|40284.1|40479.9|40318.3|40445.5|40284.1|0
1643065800000|2022-01-24 23:10:00|40329.1|40168.1|40263.2|40102.4|40352.5|40191.5|40263.1|40102.3|0
1643066100000|2022-01-24 23:15:00|40265.4|40104.6|40261.1|40100.3|40356.1|40194.9|40261.1|40100.3|0
1643066400000|2022-01-24 23:20:00|40256.5|40095.7|40240.8|40080.2|40260.1|40099.3|40240.8|40080.2|0
1643066700000|2022-01-24 23:25:00|40212.3|40051.7|40229.5|40068.9|40245.2|40084.6|40199.8|40039.4|0
1643067000000|2022-01-24 23:30:00|40248|40087.4|40120.6|39960.4|40248|40087.4|40114.7|39954.5|0
1643067300000|2022-01-24 23:35:00|40142.8|39982.6|40162.8|40002.4|40177|40016.6|40142.8|39982.6|0
1643067600000|2022-01-24 23:40:00|40153.2|39993|40218|40057.4|40218|40057.4|40136|39975.8|0
1643067900000|2022-01-24 23:45:00|40232.9|40072.3|40232.2|40071.6|40246.4|40085.8|40230.2|40069.6|0
1643068200000|2022-01-24 23:50:00|40212|40051.4|40191.4|40031|40307.9|40146.9|40185.7|40025.3|0
1643068500000|2022-01-24 23:55:00|40191.3|40030.9|40341.3|40180.3|40347.8|40186.8|40191.3|40030.9|0
1643068800000|2022-01-25 00:00:00|40349.8|40188.8|40161.9|40001.5|40357.2|40196|40161.9|40001.5|0
1643069100000|2022-01-25 00:05:00|40157.7|39997.3|40189|40028.6|40196.8|40036.4|40153.5|39993.3|0
1643069400000|2022-01-25 00:10:00|40176.4|40016|40079.2|39919.2|40176.4|40016|40079.2|39919.2|0
1643069700000|2022-01-25 00:15:00|40093.8|39933.8|40065|39905|40093.8|39933.8|40057.8|39897.8|0
1643070000000|2022-01-25 00:20:00|40059.2|39899.2|40046.8|39887|40077.2|39917.2|40022|39862.2|0
1643070300000|2022-01-25 00:25:00|40013.3|39853.5|40024.7|39864.9|40034.9|39875.1|39987.2|39827.6|0
1643070600000|2022-01-25 00:30:00|40018.5|39858.7|39887.9|39728.7|40018.5|39858.7|39887.1|39727.9|0
1643070900000|2022-01-25 00:35:00|39865|39705.8|39924.3|39764.9|39949.4|39790|39844.7|39685.7|0
1643071200000|2022-01-25 00:40:00|39892.5|39733.3|39900|39740.8|39900.2|39741|39857.6|39698.4|0
1643071500000|2022-01-25 00:45:00|39901.4|39742.2|40032.4|39872.6|40032.4|39872.6|39901.4|39742.2|0
1643071800000|2022-01-25 00:50:00|40034.9|39875.1|40052.2|39892.4|40052.2|39892.4|40010.1|39850.3|0
1643072100000|2022-01-25 00:55:00|40055.3|39895.3|39908.2|39748.8|40055.3|39895.3|39908.2|39748.8|0
1643072400000|2022-01-25 01:00:00|39903.7|39744.5|39833.7|39674.7|39933|39773.6|39829.6|39670.6|0
1643072700000|2022-01-25 01:05:00|39808.7|39649.7|39725.7|39567.1|39822.1|39663.1|39725.7|39567.1|0
1643073000000|2022-01-25 01:10:00|39727.1|39568.5|39574.1|39416.1|39732.7|39574.1|39574.1|39416.1|0
1643073300000|2022-01-25 01:15:00|39575.4|39417.4|39578.3|39420.3|39628.2|39470|39575.4|39417.4|0
1643073600000|2022-01-25 01:20:00|39578.5|39420.5|39611.3|39453.1|39639.9|39481.7|39558.7|39400.7|0
1643073900000|2022-01-25 01:25:00|39629.6|39471.4|39640.8|39482.6|39669.3|39510.9|39613.4|39455.2|0
1643074200000|2022-01-25 01:30:00|39658.4|39500|39685.9|39527.5|39696.9|39538.5|39614.7|39456.5|0
1643074500000|2022-01-25 01:35:00|39678.5|39520.1|39573|39415|39678.5|39520.1|39573|39415|0
1643074800000|2022-01-25 01:40:00|39547.8|39390|39548|39390.2|39549.9|39392.1|39494.9|39337.3|0
1643075100000|2022-01-25 01:45:00|39546.8|39389|39683.3|39524.9|39683.3|39524.9|39546.8|39389|0
1643075400000|2022-01-25 01:50:00|39700.1|39541.7|39734.5|39575.9|39752.5|39593.9|39698.7|39540.3|0
1643075700000|2022-01-25 01:55:00|39755.1|39596.3|39828.2|39669.2|39838.6|39679.6|39755.1|39596.3|0
1643076000000|2022-01-25 02:00:00|39812.7|39653.7|39828.2|39669.2|39837.7|39678.7|39811.5|39652.5|0
1643076300000|2022-01-25 02:05:00|39811.9|39652.9|39814.2|39655.2|39814.2|39655.2|39780.8|39622|0
1643076600000|2022-01-25 02:10:00|39824.9|39665.9|39900.1|39740.9|39900.1|39740.9|39820.4|39661.4|0
1643076900000|2022-01-25 02:15:00|39902.8|39743.6|39882.2|39723|39902.8|39743.6|39861.9|39702.7|0
1643077200000|2022-01-25 02:20:00|39893.1|39733.9|39870.4|39711.2|39898.1|39738.9|39842.5|39683.5|0
1643077500000|2022-01-25 02:25:00|39855.9|39696.7|39873|39713.8|39902|39742.8|39853.3|39694.3|0
1643077800000|2022-01-25 02:30:00|39873.9|39714.7|39875.8|39716.6|39882.6|39723.4|39853.4|39694.4|0
1643078100000|2022-01-25 02:35:00|39893.7|39734.5|39854|39695|39893.7|39734.5|39847.6|39688.6|0
1643078400000|2022-01-25 02:40:00|39848.9|39689.9|39771.2|39612.4|39856.8|39697.6|39771.2|39612.4|0
1643078700000|2022-01-25 02:45:00|39762.3|39603.5|39800.1|39641.3|39815.4|39656.4|39762.3|39603.5|0
1643079000000|2022-01-25 02:50:00|39817.6|39658.6|39836.7|39677.7|39862.4|39703.2|39814.7|39655.7|0
1643079300000|2022-01-25 02:55:00|39830.3|39671.3|39894.8|39735.6|39894.8|39735.6|39799.9|39641.1|0
1643079600000|2022-01-25 03:00:00|39904.7|39745.4|39893|39733.8|39907.7|39748.3|39866.1|39706.9|0
1643079900000|2022-01-25 03:05:00|39882.5|39723.3|39908.7|39749.3|39908.7|39749.3|39876|39716.8|0
1643080200000|2022-01-25 03:10:00|39885.3|39726.1|39755.3|39596.5|39885.3|39726.1|39755.3|39596.5|0
1643080500000|2022-01-25 03:15:00|39770.1|39611.3|39732|39573.4|39771|39612.2|39723.3|39564.7|0
1643080800000|2022-01-25 03:20:00|39751|39592.4|39700.3|39541.9|39751|39592.4|39700.3|39541.9|0
1643081100000|2022-01-25 03:25:00|39698.9|39540.5|39692.4|39534|39698.9|39540.5|39668.5|39510.1|0
1643081400000|2022-01-25 03:30:00|39691.4|39533|39705|39546.4|39707.8|39549.2|39672.5|39514.1|0
1643081700000|2022-01-25 03:35:00|39706.9|39548.3|39788.7|39629.9|39792.5|39633.7|39706.9|39548.3|0
1643082000000|2022-01-25 03:40:00|39811.5|39652.5|39769.6|39610.8|39833.4|39674.4|39760.3|39601.5|0
1643082300000|2022-01-25 03:45:00|39746.9|39588.3|39615.3|39457.1|39746.9|39588.3|39615.3|39457.1|0
1643082600000|2022-01-25 03:50:00|39614.9|39456.7|39666.9|39508.5|39666.9|39508.5|39589.4|39431.4|0
1643082900000|2022-01-25 03:55:00|39646.8|39488.6|39643.5|39485.3|39671.8|39513.4|39618.6|39460.4|0
1643083200000|2022-01-25 04:00:00|39642.5|39484.3|39627.8|39469.6|39648.3|39490.1|39618.8|39460.6|0
1643083500000|2022-01-25 04:05:00|39615.9|39457.7|39691|39532.6|39715.4|39556.8|39606.9|39448.7|0
1643083800000|2022-01-25 04:10:00|39709.8|39551.2|39685.4|39527|39722.6|39564|39685.4|39527|0
1643084100000|2022-01-25 04:15:00|39677|39518.6|39723.8|39565.2|39734.9|39576.3|39668.4|39510|0
1643084400000|2022-01-25 04:20:00|39717.6|39559|39712.6|39554|39723.9|39565.3|39682.6|39524.2|0
1643084700000|2022-01-25 04:25:00|39708.7|39550.1|39734|39575.4|39734|39575.4|39704.4|39545.8|0
1643085000000|2022-01-25 04:30:00|39732.1|39573.5|39773|39614.2|39809.3|39650.3|39732.1|39573.5|0
1643085300000|2022-01-25 04:35:00|39760.6|39601.8|39711.7|39553.1|39764.2|39605.4|39711.7|39553.1|0
1643085600000|2022-01-25 04:40:00|39701.3|39542.9|39688.4|39530|39719.5|39560.9|39675.1|39516.7|0
1643085900000|2022-01-25 04:45:00|39676.6|39518.2|39751.4|39592.8|39751.4|39592.8|39672|39513.6|0
1643086200000|2022-01-25 04:50:00|39726.1|39567.5|39781.4|39622.6|39784.2|39625.4|39726.1|39567.5|0
1643086500000|2022-01-25 04:55:00|39757.8|39599|39726.5|39567.9|39768.4|39609.6|39726.5|39567.9|0
1643238600000|2022-01-26 23:10:00|40057.8|39897.8|39773.6|39614.8|40057.8|39897.8|39773.6|39614.8|0
1643238900000|2022-01-26 23:15:00|39734.2|39575.6|39430.3|39272.9|39805.6|39646.6|39394.4|39237.2|0
1643239200000|2022-01-26 23:20:00|39462.7|39305.1|39542.9|39385.1|39542.9|39385.1|39413.1|39255.7|0
1643239500000|2022-01-26 23:25:00|39523.1|39365.3|39498|39340.4|39531.6|39373.8|39474.7|39317.1|0
1643239800000|2022-01-26 23:30:00|39500.5|39342.9|39517.4|39359.6|39536.9|39379.1|39488|39330.4|0
1643240100000|2022-01-26 23:35:00|39516.5|39358.7|39417.8|39260.4|39516.5|39358.7|39396.8|39239.6|0
1643240400000|2022-01-26 23:40:00|39453.2|39295.8|39407.9|39250.5|39453.2|39295.8|39388|39230.8|0
1643240700000|2022-01-26 23:45:00|39435.5|39278.1|39427.4|39270|39491.7|39334.1|39409.5|39252.1|0
1643241000000|2022-01-26 23:50:00|39377.5|39220.3|39398|39240.8|39431.7|39274.3|39361.2|39204|0
1643241300000|2022-01-26 23:55:00|39394.8|39237.6|39355.7|39198.5|39401.5|39244.3|39355.7|39198.5|0
1643241600000|2022-01-27 00:00:00|39387.7|39230.5|39178.4|39022|39387.7|39230.5|39178.4|39022|0
1643241900000|2022-01-27 00:05:00|39200|39043.6|39180.4|39024|39238.8|39082.2|39141.5|38985.3|0
1643242200000|2022-01-27 00:10:00|39192.6|39036.2|38947.4|38792|39192.6|39036.2|38947.4|38792|0
1643242500000|2022-01-27 00:15:00|38945.6|38790.2|38923.4|38768|38970.4|38814.8|38923.4|38768|0
1643242800000|2022-01-27 00:20:00|38931.4|38776|38957.1|38801.5|38957.1|38801.5|38891.2|38736|0
1643243100000|2022-01-27 00:25:00|38943.5|38788.1|38886.4|38731.2|38956.4|38800.8|38886.4|38731.2|0
1643243400000|2022-01-27 00:30:00|38858.7|38703.5|38846.6|38691.6|38858.7|38703.5|38826.7|38671.7|0
1643243700000|2022-01-27 00:35:00|38846.7|38691.7|38885.4|38730.2|38898.1|38742.9|38846.7|38691.7|0
1643244000000|2022-01-27 00:40:00|38904.1|38748.7|38970.5|38814.9|38974.1|38818.5|38904.1|38748.7|0
1643244300000|2022-01-27 00:45:00|38965.1|38809.5|38873.5|38718.3|38965.1|38809.5|38873.5|38718.3|0
1643244600000|2022-01-27 00:50:00|38876.9|38721.7|38824.7|38669.7|38886.9|38731.7|38824.7|38669.7|0
1643244900000|2022-01-27 00:55:00|38793.5|38638.7|38660|38505.6|38793.5|38638.7|38660|38505.6|0
1643245200000|2022-01-27 01:00:00|38632.7|38478.5|38619|38464.8|38667.2|38512.8|38602.2|38448|0
1643245500000|2022-01-27 01:05:00|38660|38505.6|38662.6|38508.2|38676.7|38522.3|38637.8|38483.6|0
1643245800000|2022-01-27 01:10:00|38677.7|38523.3|38647.9|38493.7|38715.1|38560.5|38647.9|38493.7|0
1643246100000|2022-01-27 01:15:00|38621|38466.8|38604.1|38449.9|38635.4|38481.2|38595.3|38441.3|0
1643246400000|2022-01-27 01:20:00|38617.6|38463.4|38442|38288.6|38617.6|38463.4|38442|38288.6|0
1643246700000|2022-01-27 01:25:00|38464.3|38310.7|38481.5|38327.9|38497.7|38344.1|38438.3|38284.9|0
1643247000000|2022-01-27 01:30:00|38444.7|38291.3|38330|38177|38444.7|38291.3|38330|38177|0
1643247300000|2022-01-27 01:35:00|38314.7|38161.7|38337.6|38184.6|38354.1|38200.9|38314.7|38161.7|0
1643247600000|2022-01-27 01:40:00|38277.5|38124.7|38267.9|38115.1|38294.1|38141.3|38267.9|38115.1|0
1643247900000|2022-01-27 01:45:00|38262.9|38110.1|38162|38009.6|38262.9|38110.1|38132.3|37980.1|0
1643248200000|2022-01-27 01:50:00|38170.6|38018.2|38192.6|38040.2|38218.1|38065.5|38160.4|38008|0
1643248500000|2022-01-27 01:55:00|38209.6|38057|38199.7|38047.3|38280.5|38127.7|38199.7|38047.3|0
1643248800000|2022-01-27 02:00:00|38206.7|38054.1|38118.8|37966.6|38218.5|38065.9|38118.8|37966.6|0
1643249100000|2022-01-27 02:05:00|38112.9|37960.7|38088.9|37936.9|38122.4|37970.2|38088.9|37936.9|0
1643249400000|2022-01-27 02:10:00|38063.3|37911.3|37960.7|37809.1|38063.3|37911.3|37960.7|37809.1|0
1643249700000|2022-01-27 02:15:00|37973.5|37821.9|37907.9|37756.5|37973.5|37821.9|37892|37740.8|0
1643250000000|2022-01-27 02:20:00|37930.4|37779|38192.1|38039.7|38192.1|38039.7|37930.4|37779|0
1643250300000|2022-01-27 02:25:00|38226.1|38073.5|38447.7|38294.3|38447.7|38294.3|38195.4|38043|0
1643250600000|2022-01-27 02:30:00|38476.2|38322.6|38398.6|38245.4|38476.2|38322.6|38349.2|38196.2|0
1643250900000|2022-01-27 02:35:00|38402.4|38249|38505.8|38352|38524.9|38371.1|38402.4|38249|0
1643251200000|2022-01-27 02:40:00|38470.4|38316.8|38501.5|38347.9|38539.9|38386.1|38470.4|38316.8|0
1643251500000|2022-01-27 02:45:00|38481.4|38327.8|38607.7|38453.5|38654.8|38500.4|38481.4|38327.8|0
1643251800000|2022-01-27 02:50:00|38597|38443|38616.3|38462.1|38645|38490.8|38597|38443|0
1643252100000|2022-01-27 02:55:00|38596.1|38442.1|38654|38499.6|38667|38512.6|38583.1|38429.1|0
1643252400000|2022-01-27 03:00:00|38674|38519.6|38643.1|38488.9|38693.5|38539.1|38613.8|38459.6|0
1643252700000|2022-01-27 03:05:00|38612.3|38458.1|38693.3|38538.9|38717.6|38563|38606.5|38452.3|0
1643253000000|2022-01-27 03:10:00|38705.6|38551|38592.2|38438.2|38705.6|38551|38592.2|38438.2|0
1643253300000|2022-01-27 03:15:00|38540.3|38386.5|38510.7|38356.9|38550|38396.2|38474.8|38321.2|0
1643253600000|2022-01-27 03:20:00|38508.9|38355.1|38607.4|38453.2|38607.4|38453.2|38478.3|38324.7|0
1643253900000|2022-01-27 03:25:00|38590.8|38436.8|38594|38440|38594|38440|38558.7|38404.7|0
1643254200000|2022-01-27 03:30:00|38594.7|38440.7|38502.4|38348.6|38594.7|38440.7|38502.4|38348.6|0
1643254500000|2022-01-27 03:35:00|38497.3|38343.7|38452.8|38299.2|38511.3|38357.5|38452.8|38299.2|0
1643254800000|2022-01-27 03:40:00|38433.6|38280.2|38317.2|38164.2|38433.6|38280.2|38299.8|38147|0
1643255100000|2022-01-27 03:45:00|38340|38187|38296.3|38143.5|38340|38187|38242.7|38090.1|0
1643255400000|2022-01-27 03:50:00|38302.9|38149.9|38386|38232.8|38386|38232.8|38302.9|38149.9|0
1643255700000|2022-01-27 03:55:00|38388.9|38235.7|38435.2|38281.8|38435.2|38281.8|38364.5|38211.3|0
1643256000000|2022-01-27 04:00:00|38430.1|38276.7|38303.5|38150.5|38430.1|38276.7|38303.5|38150.5|0
1643256300000|2022-01-27 04:05:00|38282.2|38129.4|38312.3|38159.3|38312.3|38159.3|38254.3|38101.5|0
1643256600000|2022-01-27 04:10:00|38323.7|38170.7|38332.1|38179.1|38347.4|38194.4|38298|38145.2|0
1643256900000|2022-01-27 04:15:00|38333.7|38180.7|38373.5|38220.3|38373.5|38220.3|38296.4|38143.6|0
1643257200000|2022-01-27 04:20:00|38394.5|38241.3|38440.9|38287.5|38481.7|38328.1|38394.5|38241.3|0
1643257500000|2022-01-27 04:25:00|38442.4|38289|38434|38280.6|38464.1|38310.5|38425.7|38272.3|0
1643257800000|2022-01-27 04:30:00|38384.3|38231.1|38426.1|38272.7|38426.1|38272.7|38331.8|38178.8|0
1643258100000|2022-01-27 04:35:00|38404.4|38251|38360.6|38207.4|38404.4|38251|38355.2|38202|0
1643258400000|2022-01-27 04:40:00|38349.6|38196.6|38337.8|38184.8|38362|38208.8|38308.6|38155.6|0
1643258700000|2022-01-27 04:45:00|38330.8|38177.8|38424.8|38271.4|38437.6|38284.2|38318.6|38165.6|0
1643259000000|2022-01-27 04:50:00|38428.9|38275.5|38438.7|38285.3|38467.5|38313.9|38425.1|38271.7|0
1643259300000|2022-01-27 04:55:00|38446.7|38293.3|38440.1|38286.7|38473.3|38319.7|38381.9|38228.7|0
1643325000000|2022-01-27 23:10:00|39121.3|38965.1|38876.8|38721.6|39127.3|38971.1|38876.8|38721.6|0
1643325300000|2022-01-27 23:15:00|38844.7|38689.7|38852|38697|38935|38779.6|38844.7|38689.7|0
1643325600000|2022-01-27 23:20:00|38807.8|38652.8|38720.1|38565.5|38897.5|38742.3|38698.1|38543.7|0
1643325900000|2022-01-27 23:25:00|38732.8|38578.2|38995.1|38839.5|38995.1|38839.5|38732.8|38578.2|0
1643326200000|2022-01-27 23:30:00|38980.3|38824.7|38924|38768.6|39030.2|38874.4|38910.1|38754.7|0
1643326500000|2022-01-27 23:35:00|38940.5|38785.1|38886.2|38731|38955.8|38800.2|38886.2|38731|0
1643326800000|2022-01-27 23:40:00|38896.7|38741.5|38642.8|38488.6|38896.7|38741.5|38642.8|38488.6|0
1643327100000|2022-01-27 23:45:00|38653.3|38498.9|38746.5|38591.9|38746.5|38591.9|38653.3|38498.9|0
1643327400000|2022-01-27 23:50:00|38710.8|38556.2|38801.5|38646.7|38814.7|38659.7|38710.8|38556.2|0
1643327700000|2022-01-27 23:55:00|38825.6|38670.6|38835.1|38680.1|38852|38697|38776.8|38622|0
1643328000000|2022-01-28 00:00:00|38787.4|38632.6|38748.2|38593.6|38787.4|38632.6|38709.6|38555|0
1643328300000|2022-01-28 00:05:00|38788.1|38633.3|38930.6|38775.2|38930.6|38775.2|38788.1|38633.3|0
1643328600000|2022-01-28 00:10:00|38921.1|38765.7|38938.3|38782.9|38961|38805.4|38898.7|38743.5|0
1643328900000|2022-01-28 00:15:00|38960.6|38805|39138.6|38982.4|39138.6|38982.4|38944.2|38788.8|0
1643329200000|2022-01-28 00:20:00|39180.6|39024.2|39201.7|39045.3|39224.5|39067.9|39108.2|38952|0
1643329500000|2022-01-28 00:25:00|39189.6|39033.2|39134|38977.8|39205.9|39049.3|39134|38977.8|0
1643329800000|2022-01-28 00:30:00|39100.1|38944.1|38931.9|38776.5|39100.1|38944.1|38908|38752.6|0
1643330100000|2022-01-28 00:35:00|38902|38746.8|38939.6|38784.2|38985.8|38830.2|38882|38726.8|0
1643330400000|2022-01-28 00:40:00|38920.9|38765.5|38871.2|38716|38920.9|38765.5|38816.6|38661.6|0
1643330700000|2022-01-28 00:45:00|38849.7|38694.7|38989.6|38834|38989.6|38834|38817.4|38662.4|0
1643331000000|2022-01-28 00:50:00|38996|38840.4|39123.7|38967.5|39145.6|38989.4|38975.8|38820.2|0
1643331300000|2022-01-28 00:55:00|39149.1|38992.9|39330.8|39173.8|39330.8|39173.8|39149.1|38992.9|0
1643331600000|2022-01-28 01:00:00|39339.7|39182.7|39261.2|39104.4|39392.5|39235.3|39261.2|39104.4|0
1643331900000|2022-01-28 01:05:00|39257.9|39101.1|39215.2|39058.6|39312.3|39155.3|39215.2|39058.6|0
1643332200000|2022-01-28 01:10:00|39166.4|39010|39183.9|39027.5|39207.1|39050.5|39163.2|39006.8|0
1643332500000|2022-01-28 01:15:00|39164.5|39008.1|39231.5|39074.9|39231.5|39074.9|39164.3|39007.9|0
1643332800000|2022-01-28 01:20:00|39274|39117.2|39348.4|39191.4|39388.2|39231|39274|39117.2|0
1643333100000|2022-01-28 01:25:00|39355.8|39198.6|39377.2|39220|39390.4|39233.2|39351.7|39194.7|0
1643333400000|2022-01-28 01:30:00|39348.9|39191.9|39338.6|39181.6|39394.6|39237.4|39299.6|39142.8|0
1643333700000|2022-01-28 01:35:00|39318.8|39161.8|39428.4|39271|39429.7|39272.3|39318.8|39161.8|0
1643334000000|2022-01-28 01:40:00|39398.6|39241.4|39412.6|39255.2|39479.2|39321.6|39398.6|39241.4|0
1643334300000|2022-01-28 01:45:00|39453.2|39295.8|39375.7|39218.5|39490.8|39333.2|39375.7|39218.5|0
1643334600000|2022-01-28 01:50:00|39355.7|39198.5|39350.2|39193.2|39416.8|39259.4|39350.2|39193.2|0
1643334900000|2022-01-28 01:55:00|39346.7|39189.7|39362.5|39205.3|39391.9|39234.7|39346.7|39189.7|0
1643335200000|2022-01-28 02:00:00|39370.8|39213.6|39354.3|39197.1|39371.9|39214.7|39313.7|39156.7|0
1643335500000|2022-01-28 02:05:00|39389.4|39232.2|39398.3|39241.1|39398.3|39241.1|39354.8|39197.6|0
1643335800000|2022-01-28 02:10:00|39390.7|39233.5|39365.5|39208.3|39440.6|39283.2|39365.5|39208.3|0
1643336100000|2022-01-28 02:15:00|39355.7|39198.5|39324.3|39167.3|39361|39203.8|39324.3|39167.3|0
1643336400000|2022-01-28 02:20:00|39311.6|39154.6|39344|39187|39384|39226.8|39311.6|39154.6|0
1643336700000|2022-01-28 02:25:00|39346.2|39189.2|39423.6|39266.2|39423.6|39266.2|39343.5|39186.5|0
1643337000000|2022-01-28 02:30:00|39426.6|39269.2|39357.1|39199.9|39460.2|39302.6|39340.3|39183.3|0
1643337300000|2022-01-28 02:35:00|39358.8|39201.6|39328.4|39171.4|39361.9|39204.7|39283.4|39126.6|0
1643337600000|2022-01-28 02:40:00|39278.7|39121.9|39295.8|39139|39296.4|39139.6|39269.6|39112.8|0
1643337900000|2022-01-28 02:45:00|39323.3|39166.3|39372.9|39215.7|39390.2|39233|39323.3|39166.3|0
1643338200000|2022-01-28 02:50:00|39356|39198.8|39324.5|39167.5|39356|39198.8|39320.8|39163.8|0
1643338500000|2022-01-28 02:55:00|39302.9|39146.1|39286.6|39129.8|39302.9|39146.1|39277.7|39120.9|0
1643338800000|2022-01-28 03:00:00|39288.8|39132|39313.2|39156.2|39343.4|39186.4|39288.8|39132|0
1643339100000|2022-01-28 03:05:00|39326.3|39169.3|39404.1|39246.7|39404.1|39246.7|39285.4|39128.6|0
1643339400000|2022-01-28 03:10:00|39447.8|39290.4|39519.3|39361.5|39540.9|39383.1|39447.8|39290.4|0
1643339700000|2022-01-28 03:15:00|39537.2|39379.4|39431|39273.6|39537.2|39379.4|39431|39273.6|0
1643340000000|2022-01-28 03:20:00|39473.8|39316.2|39497.7|39340.1|39511.1|39353.3|39460.5|39302.9|0
1643340300000|2022-01-28 03:25:00|39525.3|39367.5|39512|39354.2|39545.6|39387.8|39445.1|39287.7|0
1643340600000|2022-01-28 03:30:00|39485.1|39327.5|39462.5|39304.9|39491.9|39334.3|39462.5|39304.9|0
1643340900000|2022-01-28 03:35:00|39483.6|39326|39505.8|39348|39530.4|39372.6|39457.8|39300.2|0
1643341200000|2022-01-28 03:40:00|39501.9|39344.3|39404.2|39246.8|39501.9|39344.3|39376.8|39219.6|0
1643341500000|2022-01-28 03:45:00|39392.1|39234.9|39415.9|39258.5|39423.1|39265.7|39360.9|39203.7|0
1643341800000|2022-01-28 03:50:00|39401.1|39243.9|39246.5|39089.9|39401.1|39243.9|39246.5|39089.9|0
1643342100000|2022-01-28 03:55:00|39255.8|39099|39411.8|39254.4|39411.8|39254.4|39255.8|39099|0
1643342400000|2022-01-28 04:00:00|39379|39221.8|39524.8|39367|39535|39377.2|39379|39221.8|0
1643342700000|2022-01-28 04:05:00|39509.7|39351.9|39415.7|39258.3|39550.6|39392.8|39415.7|39258.3|0
1643343000000|2022-01-28 04:10:00|39342|39185|39468.7|39311.1|39478.5|39320.9|39342|39185|0
1643343300000|2022-01-28 04:15:00|39463.1|39305.5|39397.8|39240.6|39463.1|39305.5|39397.8|39240.6|0
1643343600000|2022-01-28 04:20:00|39415|39257.6|39413|39255.6|39457.5|39299.9|39386|39228.8|0
1643343900000|2022-01-28 04:25:00|39404.8|39247.4|39497.3|39339.7|39497.3|39339.7|39404.8|39247.4|0
1643344200000|2022-01-28 04:30:00|39477.4|39319.8|39433|39275.6|39477.4|39319.8|39354.6|39197.4|0
1643344500000|2022-01-28 04:35:00|39439.4|39282|39372.7|39215.5|39439.4|39282|39327.6|39170.6|0
1643344800000|2022-01-28 04:40:00|39358.8|39201.6|39358|39200.8|39391.8|39234.6|39343.3|39186.3|0
1643345100000|2022-01-28 04:45:00|39366.9|39209.7|39397|39239.8|39472.6|39315|39366.9|39209.7|0
1643345400000|2022-01-28 04:50:00|39388.5|39231.3|39368.2|39211|39416.6|39259.2|39354.9|39197.7|0
1643345700000|2022-01-28 04:55:00|39373.7|39216.5|39442.2|39284.8|39442.2|39284.8|39340.3|39183.3|0
1643584200000|2022-01-30 23:10:00|39476.3|39318.7|39343.3|39186.3|39476.3|39318.7|39343.3|39186.3|0
1643584500000|2022-01-30 23:15:00|39332|39175|39222|39065.4|39373.5|39216.3|39220.5|39063.9|0
1643584800000|2022-01-30 23:20:00|39222.2|39065.6|39223|39066.4|39373.4|39216.2|39222.2|39065.6|0
1643585100000|2022-01-30 23:25:00|39243.8|39087.2|39177.6|39021.2|39295.3|39138.5|39143.9|38987.7|0
1643585400000|2022-01-30 23:30:00|39187.7|39031.3|39320.8|39163.8|39333.7|39176.7|39187.7|39031.3|0
1643585700000|2022-01-30 23:35:00|39331.7|39174.7|39312.5|39155.5|39343.3|39186.3|39289.8|39133|0
1643586000000|2022-01-30 23:40:00|39338.6|39181.6|39453.5|39296.1|39467.5|39309.9|39338.6|39181.6|0
1643586300000|2022-01-30 23:45:00|39461.4|39303.8|39512.2|39354.4|39512.2|39354.4|39447.4|39290|0
1643586600000|2022-01-30 23:50:00|39551.1|39393.3|39647.4|39489.2|39655.3|39496.9|39551.1|39393.3|0
1643586900000|2022-01-30 23:55:00|39657.7|39499.3|39671.6|39513.2|39726.4|39567.8|39657.7|39499.3|0
1643587200000|2022-01-31 00:00:00|39667.3|39508.9|39639.7|39481.5|39669.6|39511.2|39635.3|39477.1|0
1643587500000|2022-01-31 00:05:00|39642.5|39484.3|39677.3|39518.9|39677.3|39518.9|39606.2|39448|0
1643587800000|2022-01-31 00:10:00|39628.1|39469.9|39763|39604.2|39765.9|39607.1|39628.1|39469.9|0
1643588100000|2022-01-31 00:15:00|39781.7|39622.9|39712.9|39554.3|39814.5|39655.5|39712.9|39554.3|0
1643588400000|2022-01-31 00:20:00|39696|39537.6|39658.1|39499.7|39721.6|39563|39658.1|39499.7|0
1643588700000|2022-01-31 00:25:00|39645.8|39487.6|39724.9|39566.3|39751.8|39593.2|39645.8|39487.6|0
1643589000000|2022-01-31 00:30:00|39741.5|39582.9|39828.3|39669.3|39844.8|39685.8|39741.5|39582.9|0
1643589300000|2022-01-31 00:35:00|39825.2|39666.2|39900.2|39741|39900.2|39741|39825.2|39666.2|0
1643589600000|2022-01-31 00:40:00|39885.1|39725.9|39887.9|39728.7|39901.4|39742.2|39859.6|39700.4|0
1643589900000|2022-01-31 00:45:00|39871.8|39712.6|39873.2|39714|39894.2|39735|39834.4|39675.4|0
1643590200000|2022-01-31 00:50:00|39890.6|39731.4|39897.6|39738.4|39904.1|39744.9|39869|39709.8|0
1643590500000|2022-01-31 00:55:00|39873.2|39714|39754.5|39595.7|39913.6|39754.2|39754.5|39595.7|0
1643590800000|2022-01-31 01:00:00|39805|39646|39762.6|39603.8|39805|39646|39762.5|39603.7|0
1643591100000|2022-01-31 01:05:00|39775.9|39617.1|39828.8|39669.8|39828.8|39669.8|39775.9|39617.1|0
1643591400000|2022-01-31 01:10:00|39833.5|39674.5|39802.7|39643.9|39833.5|39674.5|39796.8|39638|0
1643591700000|2022-01-31 01:15:00|39813|39654|39735.2|39576.6|39819.9|39660.9|39735.2|39576.6|0
1643592000000|2022-01-31 01:20:00|39735|39576.4|39695.5|39537.1|39743|39584.4|39665.2|39506.8|0
1643592300000|2022-01-31 01:25:00|39688.1|39529.7|39699|39540.6|39700.8|39542.4|39661|39502.6|0
1643592600000|2022-01-31 01:30:00|39703.5|39545.1|39698.1|39539.7|39708.8|39550.2|39664.1|39505.7|0
1643592900000|2022-01-31 01:35:00|39720.5|39561.9|39696.4|39538|39740.7|39582.1|39677|39518.6|0
1643593200000|2022-01-31 01:40:00|39670.1|39511.7|39683|39524.6|39721.5|39562.9|39664.8|39506.4|0
1643593500000|2022-01-31 01:45:00|39694.1|39535.7|39717.5|39558.9|39735.7|39577.1|39687.5|39529.1|0
1643593800000|2022-01-31 01:50:00|39725.4|39566.8|39797.6|39638.8|39805.7|39646.7|39725.4|39566.8|0
1643594100000|2022-01-31 01:55:00|39807.2|39648.2|39780.4|39621.6|39820.9|39661.9|39779.1|39620.3|0
1643594400000|2022-01-31 02:00:00|39780.7|39621.9|39752.2|39593.6|39780.7|39621.9|39738.4|39579.8|0
1643594700000|2022-01-31 02:05:00|39765.6|39606.8|39776.6|39617.8|39779.2|39620.4|39748.7|39590.1|0
1643595000000|2022-01-31 02:10:00|39773.7|39614.9|39754.9|39596.1|39782.8|39624|39751|39592.4|0
1643595300000|2022-01-31 02:15:00|39769|39610.2|39765.4|39606.6|39782.9|39624.1|39760.3|39601.5|0
1643595600000|2022-01-31 02:20:00|39760.4|39601.6|39771.6|39612.8|39777.1|39618.3|39754.2|39595.6|0
1643595900000|2022-01-31 02:25:00|39765.8|39607|39782.8|39624|39782.8|39624|39758.2|39599.4|0
1643596200000|2022-01-31 02:30:00|39774.2|39615.4|39700.3|39541.9|39774.7|39615.9|39698|39539.6|0
1643596500000|2022-01-31 02:35:00|39690.4|39532|39745.3|39586.7|39745.3|39586.7|39690.4|39532|0
1643596800000|2022-01-31 02:40:00|39738.9|39580.3|39729.6|39571|39751.3|39592.7|39726.6|39568|0
1643597100000|2022-01-31 02:45:00|39717.4|39558.8|39657.8|39499.4|39724.1|39565.5|39657.8|39499.4|0
1643597400000|2022-01-31 02:50:00|39667.6|39509.2|39661.9|39503.5|39677.9|39519.5|39621.2|39463|0
1643597700000|2022-01-31 02:55:00|39653.3|39495.1|39717.1|39558.5|39717.1|39558.5|39645.2|39487|0
1643598000000|2022-01-31 03:00:00|39714.5|39555.9|39726.8|39568.2|39746.1|39587.5|39714.5|39555.9|0
1643598300000|2022-01-31 03:05:00|39746.5|39587.9|39787.7|39628.9|39787.7|39628.9|39746.5|39587.9|0
1643598600000|2022-01-31 03:10:00|39793.5|39634.7|39833|39674|39842.8|39683.8|39793.5|39634.7|0
1643598900000|2022-01-31 03:15:00|39846.9|39687.9|39874.1|39714.9|39876.3|39717.1|39846.9|39687.9|0
1643599200000|2022-01-31 03:20:00|39879.4|39720.2|39875.6|39716.4|39890.7|39731.5|39875.6|39716.4|0
1643599500000|2022-01-31 03:25:00|39877.4|39718.2|39794.4|39635.6|39877.4|39718.2|39794.4|39635.6|0
1643599800000|2022-01-31 03:30:00|39784.1|39625.3|39825.1|39666.1|39837.7|39678.7|39779.1|39620.3|0
1643600100000|2022-01-31 03:35:00|39832.7|39673.7|39855.9|39696.7|39866.8|39707.6|39832.7|39673.7|0
1643600400000|2022-01-31 03:40:00|39856.7|39697.5|39758.7|39599.9|39861.4|39702.2|39758.7|39599.9|0
1643600700000|2022-01-31 03:45:00|39750.8|39592.2|39674.5|39516.1|39750.8|39592.2|39674.5|39516.1|0
1643601000000|2022-01-31 03:50:00|39662.1|39503.7|39685.1|39526.7|39705.7|39547.1|39647.7|39489.5|0
1643601300000|2022-01-31 03:55:00|39698|39539.6|39731.7|39573.1|39781.6|39622.8|39692|39533.6|0
1643601600000|2022-01-31 04:00:00|39775.7|39616.9|39781|39622.2|39812.8|39653.8|39775.7|39616.9|0
1643601900000|2022-01-31 04:05:00|39766.4|39607.6|39761.2|39602.4|39801.9|39643.1|39761.2|39602.4|0
1643602200000|2022-01-31 04:10:00|39751.8|39593.2|39782.5|39623.7|39785.2|39626.4|39751.8|39593.2|0
1643602500000|2022-01-31 04:15:00|39772.9|39614.1|39765.5|39606.7|39786.3|39627.5|39757.2|39598.4|0
1643602800000|2022-01-31 04:20:00|39763.5|39604.7|39784.2|39625.4|39787.3|39628.5|39763.5|39604.7|0
1643603100000|2022-01-31 04:25:00|39787.8|39629|39808.7|39649.7|39842.3|39683.3|39787.8|39629|0
1643603400000|2022-01-31 04:30:00|39803.7|39644.9|39796.2|39637.4|39811.1|39652.1|39775.9|39617.1|0
1643603700000|2022-01-31 04:35:00|39797.8|39639|39798.1|39639.3|39812.9|39653.9|39791.7|39632.9|0
1643604000000|2022-01-31 04:40:00|39802.1|39643.3|39791.5|39632.7|39802.1|39643.3|39775.6|39616.8|0
1643604300000|2022-01-31 04:45:00|39790.1|39631.3|39822.7|39663.7|39825|39666|39790.1|39631.3|0
1643604600000|2022-01-31 04:50:00|39825|39666|39845|39686|39845|39686|39825|39666|0
1643604900000|2022-01-31 04:55:00|39843.9|39684.9|39910.4|39751|39910.4|39751|39841|39682|0
1643670600000|2022-01-31 23:10:00|40002.8|39843.2|39820.5|39661.5|40034.6|39874.8|39820.5|39661.5|0
1643670900000|2022-01-31 23:15:00|39785.2|39626.4|39673.8|39515.4|39823.1|39664.1|39657.8|39499.4|0
1643671200000|2022-01-31 23:20:00|39695.5|39537.1|39727.3|39568.7|39748.8|39590.2|39658.4|39500|0
1643671500000|2022-01-31 23:25:00|39729.9|39571.3|39765.3|39606.5|39789.4|39630.6|39700.1|39541.7|0
1643671800000|2022-01-31 23:30:00|39771.7|39612.9|39790.2|39631.4|39837.3|39678.3|39756.8|39598|0
1643672100000|2022-01-31 23:35:00|39777.7|39618.9|39853.7|39694.7|39853.7|39694.7|39777.7|39618.9|0
1643672400000|2022-01-31 23:40:00|39869.2|39710|39931.1|39771.7|39931.1|39771.7|39869.2|39710|0
1643672700000|2022-01-31 23:45:00|39936.1|39776.7|39898.3|39739.1|39936.1|39776.7|39872.6|39713.4|0
1643673000000|2022-01-31 23:50:00|39895.6|39736.4|39888.9|39729.7|39895.6|39736.4|39880.3|39721.1|0
1643673300000|2022-01-31 23:55:00|39896.1|39736.9|39918.9|39759.5|39943.3|39783.9|39896.1|39736.9|0
1643673600000|2022-02-01 00:00:00|39917.8|39758.4|39947.2|39787.8|39956.8|39797.2|39917.8|39758.4|0
1643673900000|2022-02-01 00:05:00|39942.6|39783.2|39946.9|39787.5|39968.3|39808.7|39918.4|39759|0
1643674200000|2022-02-01 00:10:00|39947.8|39788.4|39993.4|39833.8|40026.1|39866.3|39941.5|39782.1|0
1643674500000|2022-02-01 00:15:00|39989.5|39829.9|39922.4|39763|39989.5|39829.9|39922.4|39763|0
1643674800000|2022-02-01 00:20:00|39877.7|39718.5|39869.5|39710.3|39877.7|39718.5|39838.2|39679.2|0
1643675100000|2022-02-01 00:25:00|39873|39713.8|39894.4|39735.2|39894.6|39735.4|39871.5|39712.3|0
1643675400000|2022-02-01 00:30:00|39894.2|39735|39882.5|39723.3|39896.3|39737.1|39878.2|39719|0
1643675700000|2022-02-01 00:35:00|39896.8|39737.6|39881.2|39722|39908.5|39749.1|39880.7|39721.5|0
1643676000000|2022-02-01 00:40:00|39880.1|39720.9|39899.8|39740.6|39899.8|39740.6|39879|39719.8|0
1643676300000|2022-02-01 00:45:00|39906.4|39747|39979.2|39819.6|39979.2|39819.6|39906.4|39747|0
1643676600000|2022-02-01 00:50:00|39997.2|39837.6|40034.9|39875.1|40049|39889.2|39997.2|39837.6|0
1643676900000|2022-02-01 00:55:00|40026.6|39866.8|40067.8|39907.8|40068.6|39908.6|40026.6|39866.8|0
1643677200000|2022-02-01 01:00:00|40053.6|39893.8|40033.6|39873.8|40053.6|39893.8|40026.5|39866.7|0
1643677500000|2022-02-01 01:05:00|40038.2|39878.4|39995.8|39836.2|40038.2|39878.4|39995.8|39836.2|0
1643677800000|2022-02-01 01:10:00|39983.1|39823.5|39922.5|39763.1|39984.5|39824.9|39897.3|39738.1|0
1643678100000|2022-02-01 01:15:00|39935.4|39776|39891.2|39732|39935.4|39776|39891.2|39732|0
1643678400000|2022-02-01 01:20:00|39897.8|39738.6|39923.5|39764.1|39923.5|39764.1|39880.1|39720.9|0
1643678700000|2022-02-01 01:25:00|39909.5|39750.1|39894.7|39735.5|39910.2|39750.8|39885|39725.8|0
1643679000000|2022-02-01 01:30:00|39891.3|39732.1|39895.2|39736|39895.2|39736|39862.7|39703.5|0
1643679300000|2022-02-01 01:35:00|39893.5|39734.3|39895.1|39735.9|39905.2|39745.8|39873.5|39714.3|0
1643679600000|2022-02-01 01:40:00|39918.7|39759.3|39872.2|39713|39947.8|39788.4|39872.2|39713|0
1643679900000|2022-02-01 01:45:00|39878|39718.8|39857.5|39698.3|39882.2|39723|39848.9|39689.9|0
1643680200000|2022-02-01 01:50:00|39871.6|39712.4|39839.2|39680.2|39871.6|39712.4|39833.5|39674.5|0
1643680500000|2022-02-01 01:55:00|39836.1|39677.1|39889.6|39730.4|39912.9|39753.5|39836.1|39677.1|0
1643680800000|2022-02-01 02:00:00|39892.2|39733|39895.2|39736|39924.4|39765|39884.4|39725.2|0
1643681100000|2022-02-01 02:05:00|39890.4|39731.2|39892.5|39733.3|39895.3|39736.1|39882.2|39723|0
1643681400000|2022-02-01 02:10:00|39909.8|39750.4|39934.5|39775.1|39934.5|39775.1|39907.7|39748.3|0
1643681700000|2022-02-01 02:15:00|39934.4|39775|39965.3|39805.7|39977|39817.4|39934.4|39775|0
1643682000000|2022-02-01 02:20:00|39963.2|39803.6|39951.1|39791.7|39966.8|39807.2|39934.7|39775.3|0
1643682300000|2022-02-01 02:25:00|39952.6|39793.2|39980.3|39820.7|39980.3|39820.7|39946.2|39786.8|0
1643682600000|2022-02-01 02:30:00|39986.8|39827.2|39996.9|39837.3|40002.9|39843.3|39978|39818.4|0
1643682900000|2022-02-01 02:35:00|40002.3|39842.7|40010|39850.2|40010|39850.2|39994.1|39834.5|0
1643683200000|2022-02-01 02:40:00|40018.3|39858.5|40011.5|39851.7|40022.1|39862.3|40007.2|39847.4|0
1643683500000|2022-02-01 02:45:00|40002.4|39842.8|39974.3|39814.7|40002.4|39842.8|39971.3|39811.7|0
1643683800000|2022-02-01 02:50:00|39972.4|39812.8|39943.5|39784.1|39972.4|39812.8|39936.1|39776.7|0
1643684100000|2022-02-01 02:55:00|39937|39777.6|39900.6|39741.4|39937|39777.6|39900.6|39741.4|0
1643684400000|2022-02-01 03:00:00|39903|39743.8|39986.7|39827.1|39986.7|39827.1|39903|39743.8|0
1643684700000|2022-02-01 03:05:00|39990.2|39830.6|39960.7|39801.1|39990.2|39830.6|39960.7|39801.1|0
1643685000000|2022-02-01 03:10:00|39937.8|39778.4|39960.6|39801|39966.2|39806.6|39929.2|39769.8|0
1643685300000|2022-02-01 03:15:00|39965.4|39805.8|40021.2|39861.4|40021.2|39861.4|39961.3|39801.7|0
1643685600000|2022-02-01 03:20:00|40029|39869.2|40057.4|39897.4|40060.7|39900.7|40025.4|39865.6|0
1643685900000|2022-02-01 03:25:00|40057.6|39897.6|40015.8|39856|40057.6|39897.6|40015.8|39856|0
1643686200000|2022-02-01 03:30:00|40023.1|39863.3|40192.3|40031.9|40236.4|40075.8|40023.1|39863.3|0
1643686500000|2022-02-01 03:35:00|40209.8|40049.2|40162.7|40002.3|40215.6|40055|40162.7|40002.3|0
1643686800000|2022-02-01 03:40:00|40149|39988.8|40214.4|40053.8|40226|40065.4|40145.2|39985|0
1643687100000|2022-02-01 03:45:00|40222.1|40061.5|40261.1|40100.3|40296.3|40135.5|40222.1|40061.5|0
1643687400000|2022-02-01 03:50:00|40265.7|40104.9|40310.8|40149.8|40324.5|40163.5|40265.7|40104.9|0
1643687700000|2022-02-01 03:55:00|40310.6|40149.6|40348|40187|40366.7|40205.5|40310.6|40149.6|0
1643688000000|2022-02-01 04:00:00|40350.5|40189.5|40336.2|40175.2|40353.4|40192.4|40317.2|40156.2|0
1643688300000|2022-02-01 04:05:00|40337.8|40176.8|40223.2|40062.6|40337.8|40176.8|40220.5|40059.9|0
1643688600000|2022-02-01 04:10:00|40206.7|40046.1|40179.9|40019.5|40206.7|40046.1|40179.9|40019.5|0
1643688900000|2022-02-01 04:15:00|40192.3|40031.9|40222.1|40061.5|40244.5|40083.9|40192.3|40031.9|0
1643689200000|2022-02-01 04:20:00|40209.7|40049.1|40181.8|40021.4|40222.6|40062|40181.8|40021.4|0
1643689500000|2022-02-01 04:25:00|40184.3|40023.9|40224.6|40064|40225.4|40064.8|40181.5|40021.1|0
1643689800000|2022-02-01 04:30:00|40232.6|40072|40222.6|40062|40245.6|40085|40219.6|40059|0
1643690100000|2022-02-01 04:35:00|40224.8|40064.2|40236.2|40075.6|40252.3|40091.7|40224.8|40064.2|0
1643690400000|2022-02-01 04:40:00|40249|40088.4|40226|40065.4|40251.1|40090.5|40226|40065.4|0
1643690700000|2022-02-01 04:45:00|40214.4|40053.8|40212.9|40052.3|40226.6|40066|40201.8|40041.4|0
1643691000000|2022-02-01 04:50:00|40223.3|40062.7|40216.3|40055.7|40223.3|40062.7|40202.1|40041.7|0
1643691300000|2022-02-01 04:55:00|40205.9|40045.3|40246.8|40086.2|40258.1|40097.3|40191.8|40031.4|0
1643757000000|2022-02-01 23:10:00|40104.3|39944.3|39905.8|39746.4|40104.3|39944.3|39905.8|39746.4|0
1643757300000|2022-02-01 23:15:00|39933.1|39773.7|40085.4|39925.4|40120.6|39960.4|39933.1|39773.7|0
1643757600000|2022-02-01 23:20:00|40087.6|39927.6|40045|39885.2|40170.6|40010.2|40045|39885.2|0
1643757900000|2022-02-01 23:25:00|40060|39900|40006.5|39846.7|40086.1|39926.1|40004.9|39845.2|0
1643758200000|2022-02-01 23:30:00|40005.8|39846|40076.6|39916.6|40083.5|39923.5|40005.8|39846|0
1643758500000|2022-02-01 23:35:00|40098.6|39938.6|40134.1|39973.9|40134.1|39973.9|40082.7|39922.7|0
1643758800000|2022-02-01 23:40:00|40095.8|39935.8|40113.9|39953.7|40139.6|39979.4|40095.8|39935.8|0
1643759100000|2022-02-01 23:45:00|40113|39952.8|40197.2|40036.8|40197.2|40036.8|40110.5|39950.3|0
1643759400000|2022-02-01 23:50:00|40195.1|40034.7|40247.4|40086.8|40248.1|40087.5|40195.1|40034.7|0
1643759700000|2022-02-01 23:55:00|40249.1|40088.5|40300.5|40139.7|40302.4|40141.6|40249.1|40088.5|0
1643760000000|2022-02-02 00:00:00|40324.5|40163.5|40366.8|40205.6|40366.8|40205.6|40315|40154|0
1643760300000|2022-02-02 00:05:00|40347.9|40186.9|40420.3|40258.9|40432.4|40271|40333.5|40172.5|0
1643760600000|2022-02-02 00:10:00|40448.1|40286.7|40486.7|40325.1|40492.6|40331|40448.1|40286.7|0
1643760900000|2022-02-02 00:15:00|40475.6|40314|40455.8|40294.3|40492.1|40330.5|40446.3|40284.9|0
1643761200000|2022-02-02 00:20:00|40459.5|40297.9|40453.8|40292.4|40468.3|40306.7|40445.4|40284|0
1643761500000|2022-02-02 00:25:00|40450.1|40288.7|40479.8|40318.2|40485.3|40323.7|40435.5|40274.1|0
1643761800000|2022-02-02 00:30:00|40466.7|40305.1|40467.8|40306.2|40467.8|40306.2|40431.5|40270.1|0
1643762100000|2022-02-02 00:35:00|40511.6|40349.8|40512.1|40350.3|40542.5|40380.7|40500.4|40338.8|0
1643762400000|2022-02-02 00:40:00|40522.5|40360.7|40449.6|40288.2|40522.5|40360.7|40449.6|40288.2|0
1643762700000|2022-02-02 00:45:00|40481|40319.4|40492.6|40331|40501.9|40340.3|40473.9|40312.3|0
1643763000000|2022-02-02 00:50:00|40485.9|40324.3|40418.7|40257.3|40485.9|40324.3|40409.6|40248.2|0
1643763300000|2022-02-02 00:55:00|40397.1|40235.9|40407|40245.6|40407|40245.6|40367.4|40206.2|0
1643763600000|2022-02-02 01:00:00|40400.4|40239.2|40501.5|40339.9|40501.5|40339.9|40400.4|40239.2|0
1643763900000|2022-02-02 01:05:00|40516.6|40354.8|40593.7|40431.7|40593.7|40431.7|40516.6|40354.8|0
1643764200000|2022-02-02 01:10:00|40583.1|40421.1|40511.2|40349.4|40593.9|40431.9|40508.7|40346.9|0
1643764500000|2022-02-02 01:15:00|40510.5|40348.7|40490.2|40328.6|40511.1|40349.3|40483.5|40321.9|0
1643764800000|2022-02-02 01:20:00|40470.8|40309.2|40473.1|40311.5|40494.4|40332.8|40470.8|40309.2|0
1643765100000|2022-02-02 01:25:00|40471.3|40309.7|40423.1|40261.7|40471.3|40309.7|40423.1|40261.7|0
1643765400000|2022-02-02 01:30:00|40425.3|40263.9|40407.6|40246.2|40431|40269.6|40387.6|40226.4|0
1643765700000|2022-02-02 01:35:00|40409.4|40248|40371.8|40210.6|40423.5|40262.1|40371.8|40210.6|0
1643766000000|2022-02-02 01:40:00|40377.5|40216.3|40396.3|40235.1|40403.3|40242.1|40367.4|40206.2|0
1643766300000|2022-02-02 01:45:00|40431.5|40270.1|40472.2|40310.6|40472.2|40310.6|40431.5|40270.1|0
1643766600000|2022-02-02 01:50:00|40489.4|40327.8|40463.9|40302.3|40503.7|40342.1|40463.9|40302.3|0
1643766900000|2022-02-02 01:55:00|40461.8|40300.2|40420.3|40258.9|40461.8|40300.2|40414.9|40253.5|0
1643767200000|2022-02-02 02:00:00|40422.6|40261.2|40369|40207.8|40436.8|40275.4|40353.1|40192.1|0
1643767500000|2022-02-02 02:05:00|40369.2|40208|40331.7|40170.7|40369.2|40208|40331.7|40170.7|0
1643767800000|2022-02-02 02:10:00|40306|40145|40329.2|40168.2|40329.2|40168.2|40288.3|40127.5|0
1643768100000|2022-02-02 02:15:00|40320.7|40159.7|40355.1|40194.1|40358.9|40197.7|40320.7|40159.7|0
1643768400000|2022-02-02 02:20:00|40356.1|40194.9|40279|40118.2|40356.1|40194.9|40279|40118.2|0
1643768700000|2022-02-02 02:25:00|40272.6|40111.8|40324|40163|40324|40163|40251.2|40090.6|0
1643769000000|2022-02-02 02:30:00|40329|40168|40312.5|40151.5|40339.3|40178.3|40312.5|40151.5|0
1643769300000|2022-02-02 02:35:00|40311.2|40150.2|40326.2|40165.2|40349.3|40188.3|40311.2|40150.2|0
1643769600000|2022-02-02 02:40:00|40310.5|40149.5|40318.1|40157.1|40328.6|40167.6|40279.2|40118.4|0
1643769900000|2022-02-02 02:45:00|40310.3|40149.3|40326.3|40165.3|40332.2|40171.2|40307.7|40146.7|0
1643770200000|2022-02-02 02:50:00|40318.1|40157.1|40295.1|40134.3|40318.1|40157.1|40276.3|40115.5|0
1643770500000|2022-02-02 02:55:00|40290.2|40129.4|40286.2|40125.4|40297.7|40136.9|40275.7|40114.9|0
1643770800000|2022-02-02 03:00:00|40273.5|40112.7|40249|40088.4|40273.5|40112.7|40236.2|40075.6|0
1643771100000|2022-02-02 03:05:00|40244.2|40083.6|40279.7|40118.9|40293.4|40132.6|40232.2|40071.6|0
1643771400000|2022-02-02 03:10:00|40265.1|40104.3|40265|40104.2|40265.1|40104.3|40243.7|40083.1|0
1643771700000|2022-02-02 03:15:00|40272.8|40112|40274.3|40113.5|40294|40133.2|40265.4|40104.6|0
1643772000000|2022-02-02 03:20:00|40265.5|40104.7|40308.6|40147.6|40308.6|40147.6|40265.5|40104.7|0
1643772300000|2022-02-02 03:25:00|40299.9|40139.1|40323.1|40162.1|40323.1|40162.1|40294.8|40134|0
1643772600000|2022-02-02 03:30:00|40320.7|40159.7|40316.7|40155.7|40323.9|40162.9|40312.8|40151.8|0
1643772900000|2022-02-02 03:35:00|40309.8|40148.8|40291.4|40130.6|40309.8|40148.8|40291.4|40130.6|0
1643773200000|2022-02-02 03:40:00|40287.4|40126.6|40291.4|40130.6|40295|40134.2|40282.5|40121.7|0
1643773500000|2022-02-02 03:45:00|40297.8|40137|40239.2|40078.6|40297.8|40137|40221.4|40060.8|0
1643773800000|2022-02-02 03:50:00|40235.9|40075.3|40267|40106.2|40294.6|40133.8|40235.9|40075.3|0
1643774100000|2022-02-02 03:55:00|40264.7|40103.9|40248.3|40087.7|40264.7|40103.9|40217.2|40056.6|0
1643774400000|2022-02-02 04:00:00|40258.5|40097.7|40263.9|40103.1|40268|40107.2|40251.3|40090.7|0
1643774700000|2022-02-02 04:05:00|40276.4|40115.6|40260.2|40099.4|40276.4|40115.6|40244.2|40083.6|0
1643775000000|2022-02-02 04:10:00|40281.7|40120.9|40322.8|40161.8|40322.8|40161.8|40273.8|40113|0
1643775300000|2022-02-02 04:15:00|40351.2|40190.2|40368.4|40207.2|40368.4|40207.2|40334|40173|0
1643775600000|2022-02-02 04:20:00|40353|40192|40354.2|40193.2|40373.1|40211.9|40352.3|40191.3|0
1643775900000|2022-02-02 04:25:00|40348.1|40187.1|40354.8|40193.8|40357.8|40196.6|40332.5|40171.5|0
1643776200000|2022-02-02 04:30:00|40358.2|40197|40369.2|40208|40382|40220.8|40349|40188|0
1643776500000|2022-02-02 04:35:00|40375.9|40214.7|40339|40178|40375.9|40214.7|40338.2|40177.2|0
1643776800000|2022-02-02 04:40:00|40342|40181|40317.4|40156.4|40360.7|40199.5|40317.4|40156.4|0
1643777100000|2022-02-02 04:45:00|40308.7|40147.7|40320.1|40159.1|40343.6|40182.6|40308.7|40147.7|0
1643777400000|2022-02-02 04:50:00|40332.8|40171.8|40335|40174|40350.9|40189.9|40332.8|40171.8|0
1643777700000|2022-02-02 04:55:00|40339.1|40178.1|40314.2|40153.2|40354.5|40193.5|40314.2|40153.2|0
1643843400000|2022-02-02 23:10:00|39941.1|39781.7|40096.9|39936.9|40112|39951.8|39901.6|39742.4|0
1643843700000|2022-02-02 23:15:00|40036.5|39876.7|39827|39668|40091.4|39931.4|39827|39668|0
1643844000000|2022-02-02 23:20:00|39797.3|39638.5|39789|39630.2|39803.7|39644.9|39752.2|39593.6|0
1643844300000|2022-02-02 23:25:00|39777.9|39619.1|39669.8|39511.4|39777.9|39619.1|39659.2|39500.8|0
1643844600000|2022-02-02 23:30:00|39700.4|39542|39605.5|39447.3|39700.4|39542|39594.1|39436.1|0
1643844900000|2022-02-02 23:35:00|39611.2|39453|39669.9|39511.5|39686.3|39527.9|39611.2|39453|0
1643845200000|2022-02-02 23:40:00|39662.4|39504|39680.1|39521.7|39693.7|39535.3|39648.6|39490.4|0
1643845500000|2022-02-02 23:45:00|39689.3|39530.9|39676.9|39518.5|39697.3|39538.9|39657.4|39499|0
1643845800000|2022-02-02 23:50:00|39662.3|39503.9|39679.5|39521.1|39679.5|39521.1|39650.2|39492|0
1643846100000|2022-02-02 23:55:00|39679.1|39520.7|39673.6|39515.2|39682.3|39523.9|39669|39510.6|0
1643846400000|2022-02-03 00:00:00|39684.9|39526.5|39742.8|39584.2|39742.8|39584.2|39684.9|39526.5|0
1643846700000|2022-02-03 00:05:00|39716.9|39558.3|39706.1|39547.5|39757.3|39598.5|39689.5|39531.1|0
1643847000000|2022-02-03 00:10:00|39718|39559.4|39872.2|39713|39872.2|39713|39716.6|39558|0
1643847300000|2022-02-03 00:15:00|39887.9|39728.7|39803.5|39644.7|39892.2|39733|39795|39636.2|0
1643847600000|2022-02-03 00:20:00|39810.2|39651.2|39840.6|39681.6|39848.9|39689.9|39805|39646|0
1643847900000|2022-02-03 00:25:00|39818.3|39659.3|39839.1|39680.1|39839.1|39680.1|39796.9|39638.1|0
1643848200000|2022-02-03 00:30:00|39859.7|39700.5|39808.1|39649.1|39873.7|39714.5|39808.1|39649.1|0
1643848500000|2022-02-03 00:35:00|39787.5|39628.7|39777.6|39618.8|39802.6|39643.8|39777.6|39618.8|0
1643848800000|2022-02-03 00:40:00|39784.7|39625.9|39786.7|39627.9|39820.2|39661.2|39767.3|39608.5|0
1643849100000|2022-02-03 00:45:00|39780.7|39621.9|39815.3|39656.3|39848.7|39689.7|39780.7|39621.9|0
1643849400000|2022-02-03 00:50:00|39800.7|39641.9|39730.7|39572.1|39800.7|39641.9|39730.7|39572.1|0
1643849700000|2022-02-03 00:55:00|39749.7|39591.1|39794.5|39635.7|39794.5|39635.7|39749.7|39591.1|0
1643850000000|2022-02-03 01:00:00|39781.5|39622.7|39804.7|39645.7|39829.9|39670.9|39781.5|39622.7|0
1643850300000|2022-02-03 01:05:00|39801.1|39642.3|39723.3|39564.7|39801.1|39642.3|39722.6|39564|0
1643850600000|2022-02-03 01:10:00|39719.2|39560.6|39672.1|39513.7|39719.2|39560.6|39654.9|39496.5|0
1643850900000|2022-02-03 01:15:00|39654.4|39496|39639.5|39481.3|39673.2|39514.8|39639.5|39481.3|0
1643851200000|2022-02-03 01:20:00|39637.5|39479.3|39684.5|39526.1|39688.5|39530.1|39637.5|39479.3|0
1643851500000|2022-02-03 01:25:00|39682.5|39524.1|39730|39571.4|39741.8|39583.2|39681.6|39523.2|0
1643851800000|2022-02-03 01:30:00|39729.5|39570.9|39715.5|39556.9|39729.5|39570.9|39703.1|39544.7|0
1643852100000|2022-02-03 01:35:00|39720|39561.4|39714.5|39555.9|39754.2|39595.6|39711.4|39552.8|0
1643852400000|2022-02-03 01:40:00|39708.8|39550.2|39751.7|39593.1|39771.9|39613.1|39708.8|39550.2|0
1643852700000|2022-02-03 01:45:00|39737.4|39578.8|39674.3|39515.9|39737.4|39578.8|39669.5|39511.1|0
1643853000000|2022-02-03 01:50:00|39664.1|39505.7|39618|39459.8|39664.1|39505.7|39580.4|39422.4|0
1643853300000|2022-02-03 01:55:00|39614.1|39455.9|39580.5|39422.5|39622.3|39464.1|39576.5|39418.5|0
1643853600000|2022-02-03 02:00:00|39570.5|39412.5|39564.4|39406.4|39570.5|39412.5|39536.4|39378.6|0
1643853900000|2022-02-03 02:05:00|39579.4|39421.4|39523.8|39366|39579.4|39421.4|39515.7|39357.9|0
1643854200000|2022-02-03 02:10:00|39524.5|39366.7|39535.6|39377.8|39542.4|39384.6|39524.4|39366.6|0
1643854500000|2022-02-03 02:15:00|39519|39361.2|39567.9|39409.9|39567.9|39409.9|39519|39361.2|0
1643854800000|2022-02-03 02:20:00|39561.3|39403.3|39567.4|39409.4|39573|39415|39556.7|39398.7|0
1643855100000|2022-02-03 02:25:00|39568.9|39410.9|39574.7|39416.7|39587.2|39429.2|39522.4|39364.6|0
1643855400000|2022-02-03 02:30:00|39570.3|39412.3|39514|39356.2|39570.3|39412.3|39514|39356.2|0
1643855700000|2022-02-03 02:35:00|39516.7|39358.9|39520.5|39362.7|39527.2|39369.4|39505.9|39348.1|0
1643856000000|2022-02-03 02:40:00|39525.3|39367.5|39516.2|39358.4|39525.3|39367.5|39508.4|39350.6|0
1643856300000|2022-02-03 02:45:00|39512.6|39354.8|39546.8|39389|39546.8|39389|39512.6|39354.8|0
1643856600000|2022-02-03 02:50:00|39558|39400|39572.6|39414.6|39578.8|39420.8|39558|39400|0
1643856900000|2022-02-03 02:55:00|39570.6|39412.6|39581.3|39423.3|39595.4|39437.4|39570.6|39412.6|0
1643857200000|2022-02-03 03:00:00|39592.9|39434.9|39588.9|39430.9|39593.5|39435.5|39582.9|39424.9|0
1643857500000|2022-02-03 03:05:00|39583.1|39425.1|39555|39397|39596.6|39438.6|39555|39397|0
1643857800000|2022-02-03 03:10:00|39575.3|39417.3|39556.9|39398.9|39575.3|39417.3|39552.4|39394.6|0
1643858100000|2022-02-03 03:15:00|39582.3|39424.3|39601.8|39443.8|39602.9|39444.9|39582.3|39424.3|0
1643858400000|2022-02-03 03:20:00|39602.3|39444.3|39598.6|39440.6|39605.6|39447.4|39596.2|39438.2|0
1643858700000|2022-02-03 03:25:00|39598.7|39440.7|39550.1|39392.3|39598.7|39440.7|39550.1|39392.3|0
1643859000000|2022-02-03 03:30:00|39547.3|39389.5|39567.6|39409.6|39583.7|39425.7|39547.3|39389.5|0
1643859300000|2022-02-03 03:35:00|39571.1|39413.1|39563.1|39405.1|39572.9|39414.9|39549.3|39391.5|0
1643859600000|2022-02-03 03:40:00|39561.2|39403.2|39590|39432|39590|39432|39555.4|39397.4|0
1643859900000|2022-02-03 03:45:00|39581|39423|39650.2|39492|39650.2|39492|39578.7|39420.7|0
1643860200000|2022-02-03 03:50:00|39662.8|39504.4|39693.2|39534.8|39695|39536.6|39657.4|39499|0
1643860500000|2022-02-03 03:55:00|39698.3|39539.9|39686.3|39527.9|39698.3|39539.9|39668|39509.6|0
1643860800000|2022-02-03 04:00:00|39682.9|39524.5|39631.1|39472.9|39695.9|39537.5|39631.1|39472.9|0
1643861100000|2022-02-03 04:05:00|39628.8|39470.6|39620.4|39462.2|39630.3|39472.1|39615|39456.8|0
1643861400000|2022-02-03 04:10:00|39616.5|39458.3|39647.7|39489.5|39649.1|39490.9|39594.4|39436.4|0
1643861700000|2022-02-03 04:15:00|39641.3|39483.1|39624.5|39466.3|39646.1|39487.9|39624.5|39466.3|0
1643862000000|2022-02-03 04:20:00|39627.4|39469.2|39623.6|39465.4|39627.4|39469.2|39617.5|39459.3|0
1643862300000|2022-02-03 04:25:00|39631.2|39473|39676.1|39517.7|39676.1|39517.7|39630.9|39472.7|0
1643862600000|2022-02-03 04:30:00|39668.7|39510.3|39712.6|39554|39715.2|39556.6|39664.2|39505.8|0
1643862900000|2022-02-03 04:35:00|39716.9|39558.3|39689.1|39530.7|39721.8|39563.2|39689.1|39530.7|0
1643863200000|2022-02-03 04:40:00|39687.2|39528.8|39712.8|39554.2|39727.8|39569.2|39687.2|39528.8|0
1643863500000|2022-02-03 04:45:00|39710.2|39551.6|39695.1|39536.7|39720.4|39561.8|39695.1|39536.7|0
1643863800000|2022-02-03 04:50:00|39682.4|39524|39681.5|39523.1|39682.4|39524|39661.9|39503.5|0
1643864100000|2022-02-03 04:55:00|39682|39523.6|39684.5|39526.1|39688.2|39529.8|39681.6|39523.2|0
1643929800000|2022-02-03 23:10:00|40009.8|39850|40060.4|39900.4|40105.7|39945.5|40009.8|39850|0
1643930100000|2022-02-03 23:15:00|40080.9|39920.9|40062|39902|40080.9|39920.9|40024.8|39865|0
1643930400000|2022-02-03 23:20:00|40104.5|39944.5|40171.6|40011.2|40171.6|40011.2|40051.6|39891.8|0
1643930700000|2022-02-03 23:25:00|40191.6|40031.2|40097.8|39937.8|40201.1|40040.7|40097.8|39937.8|0
1643931000000|2022-02-03 23:30:00|40121.6|39961.4|40075.4|39915.4|40121.6|39961.4|40045.9|39886.1|0
1643931300000|2022-02-03 23:35:00|40049.3|39889.5|40006|39846.2|40065.8|39905.8|40006|39846.2|0
1643931600000|2022-02-03 23:40:00|40006.9|39847.1|39930.2|39770.8|40006.9|39847.1|39926.5|39767.1|0
1643931900000|2022-02-03 23:45:00|39916.5|39757.1|39876|39716.8|39922.3|39762.9|39852.3|39693.3|0
1643932200000|2022-02-03 23:50:00|39848.5|39689.5|39863.4|39704.2|39863.4|39704.2|39809.4|39650.4|0
1643932500000|2022-02-03 23:55:00|39874.6|39715.4|39836.3|39677.3|39899.1|39739.9|39836.3|39677.3|0
1643932800000|2022-02-04 00:00:00|39830.3|39671.3|39793.1|39634.3|39830.3|39671.3|39741.8|39583.2|0
1643933100000|2022-02-04 00:05:00|39782.4|39623.6|39816.3|39657.3|39825.1|39666.1|39755.4|39596.6|0
1643933400000|2022-02-04 00:10:00|39831.3|39672.3|39746.3|39587.7|39831.3|39672.3|39746.3|39587.7|0
1643933700000|2022-02-04 00:15:00|39711.1|39552.5|39728|39569.4|39738.1|39579.5|39693|39534.6|0
1643934000000|2022-02-04 00:20:00|39721.6|39563|39833.8|39674.8|39833.8|39674.8|39721.6|39563|0
1643934300000|2022-02-04 00:25:00|39827.1|39668.1|39838.2|39679.2|39877.8|39718.6|39826.6|39667.6|0
1643934600000|2022-02-04 00:30:00|39808.2|39649.2|39778.2|39619.4|39839.5|39680.5|39767|39608.2|0
1643934900000|2022-02-04 00:35:00|39761.1|39602.3|39793.3|39634.5|39818.2|39659.2|39760.5|39601.7|0
1643935200000|2022-02-04 00:40:00|39797|39638.2|39766.5|39607.7|39801.5|39642.7|39752.6|39594|0
1643935500000|2022-02-04 00:45:00|39771.6|39612.8|39761.2|39602.4|39800.7|39641.9|39761.2|39602.4|0
1643935800000|2022-02-04 00:50:00|39766.6|39607.8|39798.9|39640.1|39801.7|39642.9|39762.6|39603.8|0
1643936100000|2022-02-04 00:55:00|39795.4|39636.6|39759.4|39600.6|39798|39639.2|39759.4|39600.6|0
1643936400000|2022-02-04 01:00:00|39764.3|39605.5|39711.9|39553.3|39764.3|39605.5|39701.8|39543.4|0
1643936700000|2022-02-04 01:05:00|39703.7|39545.3|39670.4|39512|39703.7|39545.3|39663.1|39504.7|0
1643937000000|2022-02-04 01:10:00|39670|39511.6|39666.5|39508.1|39670|39511.6|39629.4|39471.2|0
1643937300000|2022-02-04 01:15:00|39682.7|39524.3|39680.1|39521.7|39701.6|39543.2|39670.1|39511.7|0
1643937600000|2022-02-04 01:20:00|39693.9|39535.5|39663.4|39505|39703.3|39544.9|39663.4|39505|0
1643937900000|2022-02-04 01:25:00|39657.6|39499.2|39680.9|39522.5|39682.6|39524.2|39657.6|39499.2|0
1643938200000|2022-02-04 01:30:00|39688.7|39530.3|39602.4|39444.4|39688.7|39530.3|39602.4|39444.4|0
1643938500000|2022-02-04 01:35:00|39611|39452.8|39578.5|39420.5|39620.7|39462.5|39574.8|39416.8|0
1643938800000|2022-02-04 01:40:00|39581.4|39423.4|39541.3|39383.5|39581.4|39423.4|39529.3|39371.5|0
1643939100000|2022-02-04 01:45:00|39527.9|39370.1|39548.3|39390.5|39548.3|39390.5|39513.8|39356|0
1643939400000|2022-02-04 01:50:00|39545.4|39387.6|39531.3|39373.5|39551.3|39393.5|39522.5|39364.7|0
1643939700000|2022-02-04 01:55:00|39530.2|39372.4|39583.2|39425.2|39583.2|39425.2|39519.5|39361.7|0
1643940000000|2022-02-04 02:00:00|39601.5|39443.5|39541.5|39383.7|39601.5|39443.5|39541.5|39383.7|0
1643940300000|2022-02-04 02:05:00|39572.9|39414.9|39626.5|39468.3|39626.5|39468.3|39572.9|39414.9|0
1643940600000|2022-02-04 02:10:00|39628.7|39470.5|39614.5|39456.3|39666|39507.6|39607|39448.8|0
1643940900000|2022-02-04 02:15:00|39602.2|39444.2|39649.5|39491.3|39649.5|39491.3|39597.7|39439.7|0
1643941200000|2022-02-04 02:20:00|39645.8|39487.6|39616.9|39458.7|39662.3|39503.9|39613.9|39455.7|0
1643941500000|2022-02-04 02:25:00|39618.6|39460.4|39628|39469.8|39664.8|39506.4|39618.6|39460.4|0
1643941800000|2022-02-04 02:30:00|39637.9|39479.7|39663.5|39505.1|39663.5|39505.1|39623.1|39464.9|0
1643942100000|2022-02-04 02:35:00|39648.5|39490.3|39599.2|39441.2|39648.5|39490.3|39581.8|39423.8|0
1643942400000|2022-02-04 02:40:00|39605.4|39447.2|39580.6|39422.6|39605.4|39447.2|39580.6|39422.6|0
1643942700000|2022-02-04 02:45:00|39584.1|39426.1|39616.1|39457.9|39616.1|39457.9|39558.7|39400.7|0
1643943000000|2022-02-04 02:50:00|39607.7|39449.5|39609.1|39450.9|39611.8|39453.6|39596.3|39438.3|0
1643943300000|2022-02-04 02:55:00|39612.7|39454.5|39603|39445|39626.4|39468.2|39593.7|39435.7|0
1643943600000|2022-02-04 03:00:00|39609.1|39450.9|39596|39438|39612.3|39454.1|39578.8|39420.8|0
1643943900000|2022-02-04 03:05:00|39591|39433|39650.6|39492.4|39650.6|39492.4|39591|39433|0
1643944200000|2022-02-04 03:10:00|39658.8|39500.4|39640|39481.8|39658.8|39500.4|39640|39481.8|0
1643944500000|2022-02-04 03:15:00|39644|39485.8|39585.7|39427.7|39644|39485.8|39585.7|39427.7|0
1643944800000|2022-02-04 03:20:00|39590.1|39432.1|39577|39419|39590.1|39432.1|39554.7|39396.7|0
1643945100000|2022-02-04 03:25:00|39572.5|39414.5|39595.3|39437.3|39595.3|39437.3|39550.2|39392.4|0
1643945400000|2022-02-04 03:30:00|39619.1|39460.9|39579.3|39421.3|39619.1|39460.9|39555.8|39397.8|0
1643945700000|2022-02-04 03:35:00|39582.2|39424.2|39594.6|39436.6|39594.7|39436.7|39579.7|39421.7|0
1643946000000|2022-02-04 03:40:00|39600.9|39442.9|39598.5|39440.5|39629.8|39471.6|39590.7|39432.7|0
1643946300000|2022-02-04 03:45:00|39596.5|39438.5|39610.8|39452.6|39621.2|39463|39596.5|39438.5|0
1643946600000|2022-02-04 03:50:00|39625.7|39467.5|39637.5|39479.3|39646.1|39487.9|39625.7|39467.5|0
1643946900000|2022-02-04 03:55:00|39635.5|39477.3|39651.2|39493|39651.2|39493|39608|39449.8|0
1643947200000|2022-02-04 04:00:00|39662.8|39504.4|39618.1|39459.9|39675.2|39516.8|39618.1|39459.9|0
1643947500000|2022-02-04 04:05:00|39636.5|39478.3|39687.9|39529.5|39687.9|39529.5|39636.5|39478.3|0
1643947800000|2022-02-04 04:10:00|39683.4|39525|39672.8|39514.4|39711.8|39553.2|39672.1|39513.7|0
1643948100000|2022-02-04 04:15:00|39676.8|39518.4|39710.9|39552.3|39719.3|39560.7|39676.8|39518.4|0
1643948400000|2022-02-04 04:20:00|39709.4|39550.8|39681|39522.6|39709.6|39551|39676.2|39517.8|0
1643948700000|2022-02-04 04:25:00|39682.5|39524.1|39704.1|39545.7|39708.6|39550|39682.5|39524.1|0
1643949000000|2022-02-04 04:30:00|39695.9|39537.5|39720.7|39562.1|39737.2|39578.6|39695.9|39537.5|0
1643949300000|2022-02-04 04:35:00|39719.2|39560.6|39705|39546.4|39727.7|39569.1|39692.7|39534.3|0
1643949600000|2022-02-04 04:40:00|39707.5|39548.9|39712.2|39553.6|39720.8|39562.2|39700.2|39541.8|0
1643949900000|2022-02-04 04:45:00|39704|39545.6|39784.3|39625.5|39784.3|39625.5|39704|39545.6|0
1643950200000|2022-02-04 04:50:00|39786|39627.2|39741|39582.4|39786|39627.2|39738.1|39579.5|0
1643950500000|2022-02-04 04:55:00|39739.4|39580.8|39758|39599.2|39765.5|39606.7|39710.5|39551.9|0
1644189000000|2022-02-06 23:10:00|39592.9|39434.9|39707.1|39548.5|39708.3|39549.7|39592.9|39434.9|0
1644189300000|2022-02-06 23:15:00|39747.3|39588.7|39656.2|39497.8|39747.3|39588.7|39656.2|39497.8|0
1644189600000|2022-02-06 23:20:00|39652.4|39494.2|39689.6|39531.2|39718|39559.4|39652.4|39494.2|0
1644189900000|2022-02-06 23:25:00|39678.2|39519.8|39754.5|39595.7|39754.5|39595.7|39674.2|39515.8|0
1644190200000|2022-02-06 23:30:00|39723.1|39564.5|39742.2|39583.6|39807.5|39648.5|39723.1|39564.5|0
1644190500000|2022-02-06 23:35:00|39759.3|39600.5|39820.4|39661.4|39822.3|39663.3|39753.9|39595.3|0
1644190800000|2022-02-06 23:40:00|39813.9|39654.9|39781.7|39622.9|39818.2|39659.2|39775.2|39616.4|0
1644191100000|2022-02-06 23:45:00|39752.5|39593.9|39704|39545.6|39752.5|39593.9|39683.5|39525.1|0
1644191400000|2022-02-06 23:50:00|39724.3|39565.7|39738.5|39579.9|39742.7|39584.1|39708.3|39549.7|0
1644191700000|2022-02-06 23:55:00|39702.5|39544.1|39734.5|39575.9|39766.1|39607.3|39692.4|39534|0
1644192000000|2022-02-07 00:00:00|39739.1|39580.5|39641.9|39483.7|39739.1|39580.5|39631.6|39473.4|0
1644192300000|2022-02-07 00:05:00|39604.4|39446.2|39534.2|39376.4|39604.4|39446.2|39529.4|39371.6|0
1644192600000|2022-02-07 00:10:00|39506.3|39348.5|39452.8|39295.4|39506.3|39348.5|39439|39281.6|0
1644192900000|2022-02-07 00:15:00|39446.5|39289.1|39448.2|39290.8|39473.9|39316.3|39428.6|39271.2|0
1644193200000|2022-02-07 00:20:00|39437.4|39280|39512.3|39354.5|39512.3|39354.5|39432.3|39274.9|0
1644193500000|2022-02-07 00:25:00|39497.3|39339.7|39505.9|39348.1|39595.6|39437.6|39497.3|39339.7|0
1644193800000|2022-02-07 00:30:00|39494.6|39337|39575.3|39417.3|39575.3|39417.3|39494.6|39337|0
1644194100000|2022-02-07 00:35:00|39561.6|39403.6|39516.8|39359|39567.2|39409.2|39486.8|39329.2|0
1644194400000|2022-02-07 00:40:00|39531.4|39373.6|39553.5|39395.7|39570|39412|39531.4|39373.6|0
1644194700000|2022-02-07 00:45:00|39566.2|39408.2|39624.9|39466.7|39630.5|39472.3|39538.1|39380.3|0
1644195000000|2022-02-07 00:50:00|39630.1|39471.9|39638.9|39480.7|39645.5|39487.3|39624|39465.8|0
1644195300000|2022-02-07 00:55:00|39650|39491.8|39616.5|39458.3|39664.6|39506.2|39616.5|39458.3|0
1644195600000|2022-02-07 01:00:00|39611.3|39453.1|39586.6|39428.6|39611.3|39453.1|39560|39402|0
1644195900000|2022-02-07 01:05:00|39590.5|39432.5|39552.5|39394.7|39590.5|39432.5|39543|39385.2|0
1644196200000|2022-02-07 01:10:00|39564.6|39406.6|39603.5|39445.5|39603.5|39445.5|39564.6|39406.6|0
1644196500000|2022-02-07 01:15:00|39609.9|39451.7|39610.1|39451.9|39642.8|39484.6|39605.9|39447.7|0
1644196800000|2022-02-07 01:20:00|39598.2|39440.2|39606.1|39447.9|39606.1|39447.9|39573.8|39415.8|0
1644197100000|2022-02-07 01:25:00|39607.2|39449|39632.1|39473.9|39652.2|39494|39607.2|39449|0
1644197400000|2022-02-07 01:30:00|39627.9|39469.7|39546.6|39388.8|39627.9|39469.7|39546.6|39388.8|0
1644197700000|2022-02-07 01:35:00|39541|39383.2|39487.4|39329.8|39541|39383.2|39487.4|39329.8|0
1644198000000|2022-02-07 01:40:00|39512|39354.2|39495.6|39338|39512|39354.2|39488.5|39330.9|0
1644198300000|2022-02-07 01:45:00|39484.4|39326.8|39503.2|39345.6|39523.5|39365.7|39477.6|39320|0
1644198600000|2022-02-07 01:50:00|39494.2|39336.6|39530.3|39372.5|39530.3|39372.5|39494.2|39336.6|0
1644198900000|2022-02-07 01:55:00|39526|39368.2|39520|39362.2|39527.7|39369.9|39487.2|39329.6|0
1644199200000|2022-02-07 02:00:00|39517.5|39359.7|39567.7|39409.7|39567.7|39409.7|39517.5|39359.7|0
1644199500000|2022-02-07 02:05:00|39579.1|39421.1|39581.2|39423.2|39601.8|39443.8|39568.4|39410.4|0
1644199800000|2022-02-07 02:10:00|39569.1|39411.1|39538.4|39380.6|39569.1|39411.1|39528.4|39370.6|0
1644200100000|2022-02-07 02:15:00|39541|39383.2|39484.2|39326.6|39552|39394.2|39484.2|39326.6|0
1644200400000|2022-02-07 02:20:00|39491|39333.4|39487.8|39330.2|39505.9|39348.1|39472.8|39315.2|0
1644200700000|2022-02-07 02:25:00|39481.7|39324.1|39467.5|39309.9|39485.3|39327.7|39467.5|39309.9|0
1644201000000|2022-02-07 02:30:00|39491.5|39333.9|39467.7|39310.1|39493.5|39335.9|39467.7|39310.1|0
1644201300000|2022-02-07 02:35:00|39467.5|39309.9|39442.5|39285.1|39467.5|39309.9|39442.5|39285.1|0
1644201600000|2022-02-07 02:40:00|39440.6|39283.2|39427.9|39270.5|39468.3|39310.7|39427.9|39270.5|0
1644201900000|2022-02-07 02:45:00|39427|39269.6|39424.3|39266.9|39430.2|39272.8|39411.4|39254|0
1644202200000|2022-02-07 02:50:00|39416.9|39259.5|39390.7|39233.5|39416.9|39259.5|39390.7|39233.5|0
1644202500000|2022-02-07 02:55:00|39377|39219.8|39404.7|39247.3|39404.7|39247.3|39377|39219.8|0
1644202800000|2022-02-07 03:00:00|39418.4|39261|39395.3|39238.1|39428.1|39270.7|39395.3|39238.1|0
1644203100000|2022-02-07 03:05:00|39390.6|39233.4|39411.9|39254.5|39412.7|39255.3|39390.6|39233.4|0
1644203400000|2022-02-07 03:10:00|39415.5|39258.1|39414.3|39256.9|39431.8|39274.4|39414.3|39256.9|0
1644203700000|2022-02-07 03:15:00|39422.2|39264.8|39416|39258.6|39438.9|39281.5|39416|39258.6|0
1644204000000|2022-02-07 03:20:00|39407.6|39250.2|39427.9|39270.5|39428.9|39271.5|39396.8|39239.6|0
1644204300000|2022-02-07 03:25:00|39425|39267.6|39435|39277.6|39435|39277.6|39410.1|39252.7|0
1644204600000|2022-02-07 03:30:00|39451.4|39294|39460.8|39303.2|39460.8|39303.2|39423.5|39266.1|0
1644204900000|2022-02-07 03:35:00|39469|39311.4|39570.1|39412.1|39584.3|39426.3|39469|39311.4|0
1644205200000|2022-02-07 03:40:00|39541.2|39383.4|39555.6|39397.6|39563.2|39405.2|39541.2|39383.4|0
1644205500000|2022-02-07 03:45:00|39554.5|39396.5|39542.5|39384.7|39574.9|39416.9|39537.7|39379.9|0
1644205800000|2022-02-07 03:50:00|39550.8|39393|39533|39375.2|39553.8|39396|39524.6|39366.8|0
1644206100000|2022-02-07 03:55:00|39520.6|39362.8|39490.1|39332.5|39525.7|39367.9|39490.1|39332.5|0
1644206400000|2022-02-07 04:00:00|39506.2|39348.4|39498.6|39341|39514.8|39357|39498.6|39341|0
1644206700000|2022-02-07 04:05:00|39504.7|39346.9|39523|39365.2|39546.2|39388.4|39504.7|39346.9|0
1644207000000|2022-02-07 04:10:00|39513.7|39355.9|39534.1|39376.3|39534.1|39376.3|39511.1|39353.3|0
1644207300000|2022-02-07 04:15:00|39540.4|39382.6|39571.1|39413.1|39588.6|39430.6|39531|39373.2|0
1644207600000|2022-02-07 04:20:00|39561.7|39403.7|39548.6|39390.8|39561.7|39403.7|39534.4|39376.6|0
1644207900000|2022-02-07 04:25:00|39551.4|39393.6|39546.1|39388.3|39551.4|39393.6|39528|39370.2|0
1644208200000|2022-02-07 04:30:00|39545.2|39387.4|39538.1|39380.3|39566.3|39408.3|39536.6|39378.8|0
1644208500000|2022-02-07 04:35:00|39535.9|39378.1|39512.1|39354.3|39536.7|39378.9|39512.1|39354.3|0
1644208800000|2022-02-07 04:40:00|39512.8|39355|39498.5|39340.9|39512.8|39355|39495.9|39338.3|0
1644209100000|2022-02-07 04:45:00|39498.9|39341.3|39475.8|39318.2|39511.1|39353.3|39475.8|39318.2|0
1644209400000|2022-02-07 04:50:00|39474|39316.4|39479.4|39321.8|39504.8|39347|39474|39316.4|0
1644209700000|2022-02-07 04:55:00|39485.7|39328.1|39444|39286.6|39485.7|39328.1|39423.8|39266.4|0
1644275400000|2022-02-07 23:10:00|39492.3|39334.7|39334.6|39177.6|39492.3|39334.7|39331.8|39174.8|0
1644275700000|2022-02-07 23:15:00|39350.9|39193.9|39410.6|39253.2|39420|39262.6|39350.9|39193.9|0
1644276000000|2022-02-07 23:20:00|39385.9|39228.7|39367.5|39210.3|39385.9|39228.7|39345.2|39188.2|0
1644276300000|2022-02-07 23:25:00|39364.7|39207.5|39323.6|39166.6|39375.3|39218.1|39299.5|39142.7|0
1644276600000|2022-02-07 23:30:00|39363.1|39205.9|39419.6|39262.2|39452.8|39295.4|39363.1|39205.9|0
1644276900000|2022-02-07 23:35:00|39458|39300.4|39485.1|39327.5|39488.5|39330.9|39458|39300.4|0
1644277200000|2022-02-07 23:40:00|39488.2|39330.6|39490.4|39332.8|39523.9|39366.1|39463.8|39306.2|0
1644277500000|2022-02-07 23:45:00|39495.6|39338|39524.2|39366.4|39525.9|39368.1|39460.2|39302.6|0
1644277800000|2022-02-07 23:50:00|39535.5|39377.7|39583.7|39425.7|39605.1|39446.9|39535.5|39377.7|0
1644278100000|2022-02-07 23:55:00|39595.1|39437.1|39557|39399|39607.2|39449|39557|39399|0
1644278400000|2022-02-08 00:00:00|39560.3|39402.3|39570.1|39412.1|39600|39442|39560.3|39402.3|0
1644278700000|2022-02-08 00:05:00|39538.3|39380.5|39658|39499.6|39658|39499.6|39538.3|39380.5|0
1644279000000|2022-02-08 00:10:00|39652.3|39494.1|39710.3|39551.7|39725.5|39566.9|39652.3|39494.1|0
1644279300000|2022-02-08 00:15:00|39704.3|39545.8|39815|39656|39815|39656|39704.3|39545.8|0
1644279600000|2022-02-08 00:20:00|39817.3|39658.3|39738.3|39579.7|39847.4|39688.4|39738.3|39579.7|0
1644279900000|2022-02-08 00:25:00|39752.6|39594|39777.1|39618.3|39799.3|39640.5|39752.6|39594|0
1644280200000|2022-02-08 00:30:00|39758.4|39599.6|39823.2|39664.2|39823.2|39664.2|39758.4|39599.6|0
1644280500000|2022-02-08 00:35:00|39783.5|39624.7|39770.5|39611.7|39783.5|39624.7|39737.1|39578.5|0
1644280800000|2022-02-08 00:40:00|39786.8|39628|39743.4|39584.8|39818.6|39659.6|39743.4|39584.8|0
1644281100000|2022-02-08 00:45:00|39740.7|39582.1|39859.1|39699.9|39859.1|39699.9|39740.7|39582.1|0
1644281400000|2022-02-08 00:50:00|39850.4|39691.4|39813.1|39654.1|39852.8|39693.8|39811.5|39652.5|0
1644281700000|2022-02-08 00:55:00|39827.1|39668.1|39908.5|39749.1|39932.7|39773.3|39827.1|39668.1|0
1644282000000|2022-02-08 01:00:00|39919.2|39759.8|39922.6|39763.2|39945.2|39785.8|39875.2|39716|0
1644282300000|2022-02-08 01:05:00|39925.6|39766.2|39916.9|39757.5|39946.6|39787.2|39885.2|39726|0
1644282600000|2022-02-08 01:10:00|39935.8|39776.4|39945.1|39785.7|39945.1|39785.7|39859.1|39699.9|0
1644282900000|2022-02-08 01:15:00|39949.5|39790.1|39865|39705.8|39949.5|39790.1|39865|39705.8|0
1644283200000|2022-02-08 01:20:00|39869.4|39710.2|39878.9|39719.7|39878.9|39719.7|39831.6|39672.6|0
1644283500000|2022-02-08 01:25:00|39874.6|39715.4|39875.6|39716.4|39890.3|39731.1|39851.1|39692.1|0
1644283800000|2022-02-08 01:30:00|39880.7|39721.5|39771.6|39612.8|39897.5|39738.3|39771.6|39612.8|0
1644284100000|2022-02-08 01:35:00|39780.2|39621.4|39817.4|39658.4|39824.4|39665.4|39780.2|39621.4|0
1644284400000|2022-02-08 01:40:00|39817|39658|39760|39601.2|39834.5|39675.5|39760|39601.2|0
1644284700000|2022-02-08 01:45:00|39772.2|39613.4|39723.6|39565|39772.2|39613.4|39716.5|39557.9|0
1644285000000|2022-02-08 01:50:00|39673.9|39515.5|39620.3|39462.1|39673.9|39515.5|39614.9|39456.7|0
1644285300000|2022-02-08 01:55:00|39614.7|39456.5|39614.4|39456.2|39629.4|39471.2|39594.2|39436.2|0
1644285600000|2022-02-08 02:00:00|39611.1|39452.9|39577.8|39419.8|39611.1|39452.9|39567.5|39409.5|0
1644285900000|2022-02-08 02:05:00|39571|39413|39557|39399|39571|39413|39544|39386.2|0
1644286200000|2022-02-08 02:10:00|39561.3|39403.3|39551|39393.2|39563.1|39405.1|39538.9|39381.1|0
1644286500000|2022-02-08 02:15:00|39562.5|39404.5|39534|39376.2|39562.5|39404.5|39534|39376.2|0
1644286800000|2022-02-08 02:20:00|39536|39378.2|39550.9|39393.1|39560.9|39402.9|39514|39356.2|0
1644287100000|2022-02-08 02:25:00|39552.7|39394.9|39539.7|39381.9|39571.7|39413.7|39539.7|39381.9|0
1644287400000|2022-02-08 02:30:00|39541.9|39384.1|39514|39356.2|39546.1|39388.3|39493.1|39335.5|0
1644287700000|2022-02-08 02:35:00|39509.9|39352.1|39531.3|39373.5|39531.3|39373.5|39509.9|39352.1|0
1644288000000|2022-02-08 02:40:00|39540.6|39382.8|39557.6|39399.6|39557.6|39399.6|39520.8|39363|0
1644288300000|2022-02-08 02:45:00|39565.3|39407.3|39570.3|39412.3|39574.5|39416.5|39548.6|39390.8|0
1644288600000|2022-02-08 02:50:00|39556.2|39398.2|39596.3|39438.3|39596.3|39438.3|39551.7|39393.9|0
1644288900000|2022-02-08 02:55:00|39597.5|39439.5|39601.1|39443.1|39618.1|39459.9|39587.5|39429.5|0
1644289200000|2022-02-08 03:00:00|39600.8|39442.8|39553.1|39395.3|39600.8|39442.8|39543.4|39385.6|0
1644289500000|2022-02-08 03:05:00|39552.8|39395|39507|39349.2|39552.8|39395|39502.5|39344.9|0
1644289800000|2022-02-08 03:10:00|39512.5|39354.7|39491.3|39333.7|39512.5|39354.7|39491.3|39333.7|0
1644290100000|2022-02-08 03:15:00|39499.4|39341.8|39583.8|39425.8|39597.7|39439.7|39499.4|39341.8|0
1644290400000|2022-02-08 03:20:00|39585.5|39427.5|39598.9|39440.9|39601.3|39443.3|39585.5|39427.5|0
1644290700000|2022-02-08 03:25:00|39600.3|39442.3|39622.2|39464|39623.8|39465.6|39600.3|39442.3|0
1644291000000|2022-02-08 03:30:00|39630.5|39472.3|39658|39499.6|39671.4|39513|39630.5|39472.3|0
1644291300000|2022-02-08 03:35:00|39674.6|39516.2|39716.4|39557.8|39716.4|39557.8|39674.6|39516.2|0
1644291600000|2022-02-08 03:40:00|39724|39565.4|39766.6|39607.8|39767.6|39608.8|39722|39563.4|0
1644291900000|2022-02-08 03:45:00|39755.3|39596.5|39747.6|39589|39755.3|39596.5|39707.6|39549|0
1644292200000|2022-02-08 03:50:00|39738.5|39579.9|39727.3|39568.7|39741.3|39582.7|39719.5|39560.9|0
1644292500000|2022-02-08 03:55:00|39726.8|39568.2|39741.6|39583|39749.6|39591|39721.1|39562.5|0
1644292800000|2022-02-08 04:00:00|39747.5|39588.9|39725.2|39566.6|39747.5|39588.9|39717.7|39559.1|0
1644293100000|2022-02-08 04:05:00|39725.6|39567|39759.2|39600.4|39759.2|39600.4|39722.3|39563.7|0
1644293400000|2022-02-08 04:10:00|39736.9|39578.3|39737.9|39579.3|39746.8|39588.2|39723.6|39565|0
1644293700000|2022-02-08 04:15:00|39743.6|39585|39745.9|39587.3|39747.3|39588.7|39730.5|39571.9|0
1644294000000|2022-02-08 04:20:00|39737.1|39578.5|39747.2|39588.6|39751.8|39593.2|39732.5|39573.9|0
1644294300000|2022-02-08 04:25:00|39744.3|39585.7|39662.9|39504.5|39744.3|39585.7|39662.9|39504.5|0
1644294600000|2022-02-08 04:30:00|39659.7|39501.3|39609.8|39451.6|39679.6|39521.2|39609.8|39451.6|0
1644294900000|2022-02-08 04:35:00|39606.2|39448|39664.1|39505.7|39664.1|39505.7|39606.2|39448|0
1644295200000|2022-02-08 04:40:00|39678.7|39520.3|39689.5|39531.1|39703.8|39545.4|39678.7|39520.3|0
1644295500000|2022-02-08 04:45:00|39661.4|39503|39755.5|39596.7|39767.7|39608.9|39661.4|39503|0
1644295800000|2022-02-08 04:50:00|39774.7|39615.9|39769.7|39610.9|39786.8|39628|39757.8|39599|0
1644296100000|2022-02-08 04:55:00|39781.8|39623|39781.4|39622.6|39792.1|39633.3|39773.3|39614.5|0
1644361800000|2022-02-08 23:10:00|39925.6|39766.2|39743.1|39584.5|39937.5|39778.1|39743.1|39584.5|0
1644362100000|2022-02-08 23:15:00|39725.6|39567|39604.3|39446.1|39725.6|39567|39576.4|39418.4|0
1644362400000|2022-02-08 23:20:00|39614.9|39456.7|39550.6|39392.8|39641.4|39483.2|39526.7|39368.9|0
1644362700000|2022-02-08 23:25:00|39556.3|39398.3|39546.8|39389|39568.6|39410.6|39503.3|39345.7|0
1644363000000|2022-02-08 23:30:00|39527.2|39369.4|39465|39307.4|39527.2|39369.4|39457.4|39299.8|0
1644363300000|2022-02-08 23:35:00|39485.1|39327.5|39546.8|39389|39546.8|39389|39485.1|39327.5|0
1644363600000|2022-02-08 23:40:00|39545.2|39387.4|39450.4|39293|39545.2|39387.4|39448.6|39291.2|0
1644363900000|2022-02-08 23:45:00|39448|39290.6|39407.3|39249.9|39448|39290.6|39386.6|39229.4|0
1644364200000|2022-02-08 23:50:00|39409.5|39252.1|39375.9|39218.7|39409.5|39252.1|39302.6|39145.8|0
1644364500000|2022-02-08 23:55:00|39390.8|39233.6|39401.2|39244|39410|39252.6|39369.6|39212.4|0
1644364800000|2022-02-09 00:00:00|39398.7|39241.5|39297|39140.2|39398.7|39241.5|39297|39140.2|0
1644365100000|2022-02-09 00:05:00|39291.8|39135|39312.3|39155.3|39342.9|39185.9|39291.8|39135|0
1644365400000|2022-02-09 00:10:00|39278.9|39122.1|39320.7|39163.7|39331.1|39174.1|39277.2|39120.4|0
1644365700000|2022-02-09 00:15:00|39320.9|39163.9|39307.3|39150.3|39346.1|39189.1|39298.6|39141.8|0
1644366000000|2022-02-09 00:20:00|39310.3|39153.3|39312.4|39155.4|39362.8|39205.6|39306.6|39149.6|0
1644366300000|2022-02-09 00:25:00|39311.7|39154.7|39261.8|39105|39320.6|39163.6|39261.8|39105|0
1644366600000|2022-02-09 00:30:00|39261.9|39105.1|39245.5|39088.9|39279.5|39122.7|39236.1|39079.5|0
1644366900000|2022-02-09 00:35:00|39249.5|39092.9|39248.4|39091.8|39260.5|39103.7|39235.8|39079.2|0
1644367200000|2022-02-09 00:40:00|39224.4|39067.8|39222.6|39066|39224.4|39067.8|39206.2|39049.6|0
1644367500000|2022-02-09 00:45:00|39234.4|39077.8|39228.9|39072.3|39246.3|39089.7|39222.6|39066|0
1644367800000|2022-02-09 00:50:00|39193.2|39036.8|39282.9|39126.1|39282.9|39126.1|39179.6|39023.2|0
1644368100000|2022-02-09 00:55:00|39313.5|39156.5|39284.2|39127.4|39313.5|39156.5|39271.2|39114.4|0
1644368400000|2022-02-09 01:00:00|39272.2|39115.4|39260.7|39103.9|39287.8|39131|39258.7|39101.9|0
1644368700000|2022-02-09 01:05:00|39234.6|39078|39289.1|39132.3|39296.5|39139.7|39222.3|39065.7|0
1644369000000|2022-02-09 01:10:00|39276.4|39119.6|39279.1|39122.3|39290.2|39133.4|39259.5|39102.7|0
1644369300000|2022-02-09 01:15:00|39300.8|39144|39278|39121.2|39303.3|39146.5|39264.6|39107.8|0
1644369600000|2022-02-09 01:20:00|39291.2|39134.4|39305.4|39148.4|39313.5|39156.5|39267.5|39110.7|0
1644369900000|2022-02-09 01:25:00|39314.5|39157.5|39325.9|39168.9|39349.9|39192.9|39307.1|39150.1|0
1644370200000|2022-02-09 01:30:00|39322.6|39165.6|39391.1|39233.9|39418.3|39260.9|39322.6|39165.6|0
1644370500000|2022-02-09 01:35:00|39402.7|39245.5|39404.1|39246.7|39415.4|39258|39378.8|39221.6|0
1644370800000|2022-02-09 01:40:00|39408.2|39250.8|39417.2|39259.8|39419.5|39262.1|39408.2|39250.8|0
1644371100000|2022-02-09 01:45:00|39409|39251.6|39388|39230.8|39416.5|39259.1|39388|39230.8|0
1644371400000|2022-02-09 01:50:00|39391.6|39234.4|39451.6|39294.2|39451.6|39294.2|39391.6|39234.4|0
1644371700000|2022-02-09 01:55:00|39438.7|39281.3|39473.6|39316|39478|39320.4|39434.5|39277.1|0
1644372000000|2022-02-09 02:00:00|39474.3|39316.7|39446.8|39289.4|39474.3|39316.7|39445.6|39288.2|0
1644372300000|2022-02-09 02:05:00|39456.3|39298.7|39459.5|39301.9|39467.6|39310|39445.9|39288.5|0
1644372600000|2022-02-09 02:10:00|39458.4|39300.8|39505.1|39347.3|39508.2|39350.4|39458.4|39300.8|0
1644372900000|2022-02-09 02:15:00|39514.7|39356.9|39488.3|39330.7|39514.7|39356.9|39488.3|39330.7|0
1644373200000|2022-02-09 02:20:00|39489.4|39331.8|39522.8|39365|39522.8|39365|39489.4|39331.8|0
1644373500000|2022-02-09 02:25:00|39527.2|39369.4|39549.4|39391.6|39560.9|39402.9|39527.2|39369.4|0
1644373800000|2022-02-09 02:30:00|39536.5|39378.7|39515.5|39357.7|39536.5|39378.7|39513.3|39355.5|0
1644374100000|2022-02-09 02:35:00|39525.4|39367.6|39449.8|39292.4|39527.5|39369.7|39449.8|39292.4|0
1644374400000|2022-02-09 02:40:00|39456.9|39299.3|39493|39335.4|39493|39335.4|39449.9|39292.5|0
1644374700000|2022-02-09 02:45:00|39493.4|39335.8|39455.9|39298.3|39493.4|39335.8|39455.9|39298.3|0
1644375000000|2022-02-09 02:50:00|39462.1|39304.5|39485.5|39327.9|39489.2|39331.6|39462.1|39304.5|0
1644375300000|2022-02-09 02:55:00|39490.3|39332.7|39490.9|39333.3|39505.6|39347.8|39485.4|39327.8|0
1644375600000|2022-02-09 03:00:00|39503.6|39346|39512.5|39354.7|39517.7|39359.9|39492.7|39335.1|0
1644375900000|2022-02-09 03:05:00|39512.8|39355|39593.4|39435.4|39593.4|39435.4|39507.2|39349.4|0
1644376200000|2022-02-09 03:10:00|39580.9|39422.9|39590.6|39432.6|39590.6|39432.6|39567.6|39409.6|0
1644376500000|2022-02-09 03:15:00|39578.6|39420.6|39579.3|39421.3|39589.2|39431.2|39546.9|39389.1|0
1644376800000|2022-02-09 03:20:00|39585.6|39427.6|39578.1|39420.1|39592.6|39434.6|39578.1|39420.1|0
1644377100000|2022-02-09 03:25:00|39579.2|39421.2|39611.5|39453.3|39611.7|39453.5|39567|39409|0
1644377400000|2022-02-09 03:30:00|39611.3|39453.1|39634.4|39476.2|39636.9|39478.7|39611.3|39453.1|0
1644377700000|2022-02-09 03:35:00|39639.9|39481.7|39629.3|39471.1|39650.7|39492.5|39629.3|39471.1|0
1644378000000|2022-02-09 03:40:00|39652.8|39494.6|39635.2|39477|39670.2|39511.8|39629.7|39471.5|0
1644378300000|2022-02-09 03:45:00|39634.4|39476.2|39607.7|39449.5|39642.6|39484.4|39607.7|39449.5|0
1644378600000|2022-02-09 03:50:00|39594.4|39436.4|39589.3|39431.3|39596.5|39438.5|39579.9|39421.9|0
1644378900000|2022-02-09 03:55:00|39598.8|39440.8|39618.9|39460.7|39618.9|39460.7|39595.9|39437.9|0
1644379200000|2022-02-09 04:00:00|39615.4|39457.2|39589.4|39431.4|39619.7|39461.5|39589.4|39431.4|0
1644379500000|2022-02-09 04:05:00|39578.1|39420.1|39572.2|39414.2|39581.2|39423.2|39563.1|39405.1|0
1644379800000|2022-02-09 04:10:00|39593.7|39435.7|39602|39444|39610.8|39452.6|39593.7|39435.7|0
1644380100000|2022-02-09 04:15:00|39591.3|39433.3|39598.9|39440.9|39603.9|39445.9|39588.8|39430.8|0
1644380400000|2022-02-09 04:20:00|39592.2|39434.2|39605.2|39447|39608.8|39450.6|39592.2|39434.2|0
1644380700000|2022-02-09 04:25:00|39613.4|39455.2|39620.8|39462.6|39630.6|39472.4|39611.6|39453.4|0
1644381000000|2022-02-09 04:30:00|39615.1|39456.9|39624.6|39466.4|39632.2|39474|39615.1|39456.9|0
1644381300000|2022-02-09 04:35:00|39625.2|39467|39657.1|39498.7|39657.1|39498.7|39612.9|39454.7|0
1644381600000|2022-02-09 04:40:00|39664.9|39506.5|39674|39515.6|39674|39515.6|39664.9|39506.5|0
1644381900000|2022-02-09 04:45:00|39675|39516.6|39672.9|39514.5|39717.7|39559.1|39658.5|39500.1|0
1644382200000|2022-02-09 04:50:00|39680.6|39522.2|39695.2|39536.8|39695.2|39536.8|39676.8|39518.4|0
1644382500000|2022-02-09 04:55:00|39696.7|39538.3|39728.4|39569.8|39753.5|39594.9|39696.7|39538.3|0
1644448200000|2022-02-09 23:10:00|40104|39944|40146.1|39985.9|40164.7|40004.3|40073.8|39913.8|0
1644448500000|2022-02-09 23:15:00|40192.7|40032.3|40212.6|40052|40249.7|40089.1|40192.7|40032.3|0
1644448800000|2022-02-09 23:20:00|40199.7|40039.3|40150.2|39990|40208.4|40047.8|40144.1|39983.9|0
1644449100000|2022-02-09 23:25:00|40145.4|39985.2|40129|39968.8|40160.6|40000.2|40023.5|39863.7|0
1644449400000|2022-02-09 23:30:00|40143.6|39983.4|40125.3|39965.1|40188.7|40028.3|40125.3|39965.1|0
1644449700000|2022-02-09 23:35:00|40106.5|39946.3|40124.9|39964.7|40142.5|39982.3|40098.4|39938.4|0
1644450000000|2022-02-09 23:40:00|40142.2|39982|40104.8|39944.8|40159|39998.6|40089.6|39929.6|0
1644450300000|2022-02-09 23:45:00|40105.5|39945.3|40079.6|39919.6|40127.9|39967.7|40079.6|39919.6|0
1644450600000|2022-02-09 23:50:00|40080.7|39920.7|39989.8|39830.2|40085.3|39925.3|39989.8|39830.2|0
1644450900000|2022-02-09 23:55:00|39999.7|39840.1|39881.3|39722.1|40020.4|39860.6|39881.3|39722.1|0
1644451200000|2022-02-10 00:00:00|39909.7|39750.3|39890.8|39731.6|39915.7|39756.3|39874.9|39715.7|0
1644451500000|2022-02-10 00:05:00|39934.1|39774.7|39864.4|39705.2|39984.9|39825.3|39864.4|39705.2|0
1644451800000|2022-02-10 00:10:00|39850.8|39691.8|39828|39669|39850.8|39691.8|39821.2|39662.2|0
1644452100000|2022-02-10 00:15:00|39840.2|39681.2|39820.8|39661.8|39936.5|39777.1|39809.6|39650.6|0
1644452400000|2022-02-10 00:20:00|39844.6|39685.6|39897.4|39738.2|39897.4|39738.2|39817.8|39658.8|0
1644452700000|2022-02-10 00:25:00|39914.2|39754.8|39875.1|39715.9|39932|39772.6|39848.3|39689.3|0
1644453000000|2022-02-10 00:30:00|39865.2|39706|39864.3|39705.1|39935|39775.6|39864.3|39705.1|0
1644453300000|2022-02-10 00:35:00|39858.9|39699.7|39874.2|39715|39874.2|39715|39823.2|39664.2|0
1644453600000|2022-02-10 00:40:00|39856.4|39697.2|39829.9|39670.9|39860.3|39701.1|39821.3|39662.3|0
1644453900000|2022-02-10 00:45:00|39828.9|39669.9|39835.5|39676.5|39875.2|39716|39828.9|39669.9|0
1644454200000|2022-02-10 00:50:00|39805.7|39646.7|39790.3|39631.5|39808|39649|39790.3|39631.5|0
1644454500000|2022-02-10 00:55:00|39793.6|39634.8|39826.4|39667.4|39826.4|39667.4|39788.6|39629.8|0
1644454800000|2022-02-10 01:00:00|39827.8|39668.8|39839.4|39680.4|39847.2|39688.2|39808.5|39649.5|0
1644455100000|2022-02-10 01:05:00|39823.7|39664.7|39847.7|39688.7|39859.5|39700.3|39823.7|39664.7|0
1644455400000|2022-02-10 01:10:00|39834.8|39675.8|39825.9|39666.9|39837.2|39678.2|39811.5|39652.5|0
1644455700000|2022-02-10 01:15:00|39827.7|39668.7|39787.1|39628.3|39827.7|39668.7|39772.6|39613.8|0
1644456000000|2022-02-10 01:20:00|39791.7|39632.9|39778.7|39619.9|39810.4|39651.4|39778.7|39619.9|0
1644456300000|2022-02-10 01:25:00|39775.7|39616.9|39767|39608.2|39775.7|39616.9|39747.6|39589|0
1644456600000|2022-02-10 01:30:00|39773.4|39614.6|39814.5|39655.5|39831.7|39672.7|39757.5|39598.7|0
1644456900000|2022-02-10 01:35:00|39807|39648|39819.5|39660.5|39829.8|39670.8|39806.2|39647.2|0
1644457200000|2022-02-10 01:40:00|39822|39663|39769.7|39610.9|39828.5|39669.5|39769.7|39610.9|0
1644457500000|2022-02-10 01:45:00|39771.4|39612.6|39811.1|39652.1|39811.1|39652.1|39764|39605.2|0
1644457800000|2022-02-10 01:50:00|39829.7|39670.7|39798.8|39640|39843.6|39684.6|39783.5|39624.7|0
1644458100000|2022-02-10 01:55:00|39800.5|39641.7|39711.4|39552.8|39800.5|39641.7|39708.5|39549.9|0
1644458400000|2022-02-10 02:00:00|39716.9|39558.3|39645.7|39487.5|39735.7|39577.1|39635.6|39477.4|0
1644458700000|2022-02-10 02:05:00|39648.4|39490.2|39648.7|39490.5|39666.6|39508.2|39646|39487.8|0
1644459000000|2022-02-10 02:10:00|39637|39478.8|39615.2|39457|39638.3|39480.1|39602.6|39444.6|0
1644459300000|2022-02-10 02:15:00|39610|39451.8|39602.1|39444.1|39610|39451.8|39585.1|39427.1|0
1644459600000|2022-02-10 02:20:00|39583.3|39425.3|39571.7|39413.7|39583.3|39425.3|39554.5|39396.5|0
1644459900000|2022-02-10 02:25:00|39582.9|39424.9|39573.9|39415.9|39606.1|39447.9|39568|39410|0
1644460200000|2022-02-10 02:30:00|39578.8|39420.8|39562.3|39404.3|39578.8|39420.8|39539.9|39382.1|0
1644460500000|2022-02-10 02:35:00|39549.3|39391.5|39589.9|39431.9|39589.9|39431.9|39549.3|39391.5|0
1644460800000|2022-02-10 02:40:00|39600.6|39442.6|39552.8|39395|39614.3|39456.1|39552.8|39395|0
1644461100000|2022-02-10 02:45:00|39551.2|39393.4|39514|39356.2|39553.3|39395.5|39496.9|39339.3|0
1644461400000|2022-02-10 02:50:00|39500.9|39343.3|39496.4|39338.8|39502.5|39344.9|39480.8|39323.2|0
1644461700000|2022-02-10 02:55:00|39512.9|39355.1|39481|39323.4|39528.7|39370.9|39481|39323.4|0
1644462000000|2022-02-10 03:00:00|39464.7|39307.1|39478.3|39320.7|39485.6|39328|39450.8|39293.4|0
1644462300000|2022-02-10 03:05:00|39468.9|39311.3|39470.1|39312.5|39477.8|39320.2|39453.1|39295.7|0
1644462600000|2022-02-10 03:10:00|39482.6|39325|39474.5|39316.9|39485.7|39328.1|39467.3|39309.7|0
1644462900000|2022-02-10 03:15:00|39471.7|39314.1|39454.6|39297|39489.8|39332.2|39454.6|39297|0
1644463200000|2022-02-10 03:20:00|39454.2|39296.6|39504.3|39346.5|39504.5|39346.7|39454.2|39296.6|0
1644463500000|2022-02-10 03:25:00|39494.5|39336.9|39490|39332.4|39494.5|39336.9|39476.3|39318.7|0
1644463800000|2022-02-10 03:30:00|39479.6|39322|39540.6|39382.8|39540.6|39382.8|39479.6|39322|0
1644464100000|2022-02-10 03:35:00|39537.8|39380|39576|39418|39578.6|39420.6|39537.8|39380|0
1644464400000|2022-02-10 03:40:00|39576.9|39418.9|39527.7|39369.9|39576.9|39418.9|39520.6|39362.8|0
1644464700000|2022-02-10 03:45:00|39533.2|39375.4|39521.9|39364.1|39542.6|39384.8|39521.9|39364.1|0
1644465000000|2022-02-10 03:50:00|39541.5|39383.7|39526|39368.2|39541.5|39383.7|39496.7|39339.1|0
1644465300000|2022-02-10 03:55:00|39562.7|39404.7|39562.8|39404.8|39597.2|39439.2|39546.8|39389|0
1644465600000|2022-02-10 04:00:00|39564.4|39406.4|39528.7|39370.9|39587|39429|39528.7|39370.9|0
1644465900000|2022-02-10 04:05:00|39521.5|39363.7|39552|39394.2|39564.7|39406.7|39521.5|39363.7|0
1644466200000|2022-02-10 04:10:00|39555.3|39397.3|39557|39399|39573.3|39415.3|39549.5|39391.7|0
1644466500000|2022-02-10 04:15:00|39533.5|39375.7|39583.2|39425.2|39583.2|39425.2|39533.5|39375.7|0
1644466800000|2022-02-10 04:20:00|39582|39424|39558.6|39400.6|39582.4|39424.4|39558.6|39400.6|0
1644467100000|2022-02-10 04:25:00|39571.4|39413.4|39573.4|39415.4|39592.6|39434.6|39550.2|39392.4|0
1644467400000|2022-02-10 04:30:00|39580.7|39422.7|39570.5|39412.5|39604.9|39446.7|39550.4|39392.6|0
1644467700000|2022-02-10 04:35:00|39569.9|39411.9|39562.1|39404.1|39581.9|39423.9|39553.7|39395.9|0
1644468000000|2022-02-10 04:40:00|39555.3|39397.3|39561.1|39403.1|39587.1|39429.1|39555.3|39397.3|0
1644468300000|2022-02-10 04:45:00|39554.7|39396.7|39542.5|39384.7|39555.4|39397.4|39535.6|39377.8|0
1644468600000|2022-02-10 04:50:00|39529.2|39371.4|39544.2|39386.4|39550.4|39392.6|39521.3|39363.5|0
1644468900000|2022-02-10 04:55:00|39533.4|39375.6|39531.6|39373.8|39559.3|39401.3|39529.8|39372|0
1644534600000|2022-02-10 23:10:00|38859.8|38704.6|38843|38688|38859.8|38704.6|38810.8|38655.8|0
1644534900000|2022-02-10 23:15:00|38828.4|38673.4|38914.6|38759.2|38929.1|38773.7|38804.7|38649.7|0
1644535200000|2022-02-10 23:20:00|38922.5|38767.1|38785.2|38630.4|38922.5|38767.1|38764.7|38609.9|0
1644535500000|2022-02-10 23:25:00|38796.5|38641.7|38728.5|38573.9|38840.4|38685.4|38707|38552.4|0
1644535800000|2022-02-10 23:30:00|38732.2|38577.6|38811.5|38656.5|38811.5|38656.5|38700|38545.6|0
1644536100000|2022-02-10 23:35:00|38822.2|38667.2|38770.5|38615.7|38823.7|38668.7|38756.5|38601.7|0
1644536400000|2022-02-10 23:40:00|38771.9|38617.1|38741.2|38586.6|38795|38640.2|38735|38580.4|0
1644536700000|2022-02-10 23:45:00|38735.1|38580.5|38764.3|38609.5|38776.9|38622.1|38735.1|38580.5|0
1644537000000|2022-02-10 23:50:00|38777.6|38622.8|38783.5|38628.7|38793|38638.2|38747|38592.4|0
1644537300000|2022-02-10 23:55:00|38776.8|38622|38698.2|38543.8|38776.8|38622|38680.2|38525.8|0
1644537600000|2022-02-11 00:00:00|38680.2|38525.8|38704.9|38550.3|38726.9|38572.3|38680.2|38525.8|0
1644537900000|2022-02-11 00:05:00|38687.9|38533.5|38713.2|38558.6|38713.2|38558.6|38662.1|38507.7|0
1644538200000|2022-02-11 00:10:00|38711.8|38557.2|38747.2|38592.6|38747.2|38592.6|38685.5|38531.1|0
1644538500000|2022-02-11 00:15:00|38730.9|38576.3|38697.4|38543|38742.5|38587.9|38664.7|38510.3|0
1644538800000|2022-02-11 00:20:00|38718.7|38564.1|38680.8|38526.4|38718.7|38564.1|38676.3|38521.9|0
1644539100000|2022-02-11 00:25:00|38672.1|38517.7|38654.6|38500.2|38683.9|38529.5|38644.8|38490.6|0
1644539400000|2022-02-11 00:30:00|38655.2|38500.8|38671.3|38516.9|38671.3|38516.9|38638.2|38484|0
1644539700000|2022-02-11 00:35:00|38666.3|38511.9|38721.5|38566.9|38731.1|38576.5|38666.3|38511.9|0
1644540000000|2022-02-11 00:40:00|38710.8|38556.2|38727.1|38572.5|38727.1|38572.5|38699.5|38545.1|0
1644540300000|2022-02-11 00:45:00|38735.5|38580.9|38807.9|38652.9|38807.9|38652.9|38735.5|38580.9|0
1644540600000|2022-02-11 00:50:00|38817|38662|38775.9|38621.1|38828.7|38673.7|38760.3|38605.5|0
1644540900000|2022-02-11 00:55:00|38725|38570.4|38757.7|38602.9|38768|38613.2|38725|38570.4|0
1644541200000|2022-02-11 01:00:00|38786.6|38631.8|38726.4|38571.8|38786.6|38631.8|38718.2|38563.6|0
1644541500000|2022-02-11 01:05:00|38727.1|38572.5|38730.1|38575.5|38751.6|38597|38711.4|38556.8|0
1644541800000|2022-02-11 01:10:00|38731.2|38576.6|38818|38663|38818|38663|38731.2|38576.6|0
1644542100000|2022-02-11 01:15:00|38835.3|38680.3|38882.7|38727.5|38900.2|38745|38835.3|38680.3|0
1644542400000|2022-02-11 01:20:00|38883.1|38727.9|38918|38762.6|38918|38762.6|38873.7|38718.5|0
1644542700000|2022-02-11 01:25:00|38930.1|38774.7|38933.5|38778.1|38949.2|38793.8|38929.5|38774.1|0
1644543000000|2022-02-11 01:30:00|38934.6|38779.2|38981.4|38825.8|38987.2|38831.6|38930.3|38774.9|0
1644543300000|2022-02-11 01:35:00|38980.3|38824.7|38935.7|38780.3|38990.1|38834.5|38917.8|38762.4|0
1644543600000|2022-02-11 01:40:00|38936|38780.6|38920.6|38765.2|38955.4|38799.8|38920.6|38765.2|0
1644543900000|2022-02-11 01:45:00|38925.9|38770.5|38924.4|38769|38939|38783.6|38910.9|38755.5|0
1644544200000|2022-02-11 01:50:00|38926.1|38770.7|38850.3|38695.3|38926.1|38770.7|38850.3|38695.3|0
1644544500000|2022-02-11 01:55:00|38851.9|38696.9|38796.3|38641.5|38851.9|38696.9|38785|38630.2|0
1644544800000|2022-02-11 02:00:00|38797.2|38642.4|38784.1|38629.3|38815.4|38660.4|38784.1|38629.3|0
1644545100000|2022-02-11 02:05:00|38784.2|38629.4|38770.7|38615.9|38793.7|38638.9|38769.9|38615.1|0
1644545400000|2022-02-11 02:10:00|38777.9|38623.1|38785.4|38630.6|38790.6|38635.8|38766|38611.2|0
1644545700000|2022-02-11 02:15:00|38778.6|38623.8|38780.9|38626.1|38801.6|38646.8|38772|38617.2|0
1644546000000|2022-02-11 02:20:00|38779.8|38625|38806|38651|38806.6|38651.6|38779.8|38625|0
1644546300000|2022-02-11 02:25:00|38795|38640.2|38776.6|38621.8|38795|38640.2|38747.7|38593.1|0
1644546600000|2022-02-11 02:30:00|38776.5|38621.7|38765.3|38610.5|38777.2|38622.4|38765.3|38610.5|0
1644546900000|2022-02-11 02:35:00|38758.5|38603.7|38710.7|38556.1|38758.5|38603.7|38707|38552.4|0
1644547200000|2022-02-11 02:40:00|38717.3|38562.7|38751|38596.4|38751|38596.4|38717.3|38562.7|0
1644547500000|2022-02-11 02:45:00|38754.7|38599.9|38745.4|38590.8|38760.2|38605.4|38745.4|38590.8|0
1644547800000|2022-02-11 02:50:00|38747.1|38592.5|38740.4|38585.8|38755.8|38601|38738.6|38584|0
1644548100000|2022-02-11 02:55:00|38738.4|38583.8|38768.1|38613.3|38768.1|38613.3|38735|38580.4|0
1644548400000|2022-02-11 03:00:00|38765.4|38610.6|38770.7|38615.9|38776.9|38622.1|38752.2|38597.6|0
1644548700000|2022-02-11 03:05:00|38770|38615.2|38797.8|38643|38798.4|38643.6|38770|38615.2|0
1644549000000|2022-02-11 03:10:00|38804.3|38649.3|38827|38672|38839.7|38684.7|38791.5|38636.7|0
1644549300000|2022-02-11 03:15:00|38822.8|38667.8|38837|38682|38851.8|38696.8|38822.8|38667.8|0
1644549600000|2022-02-11 03:20:00|38838|38683|38857.1|38701.9|38857.5|38702.3|38838|38683|0
1644549900000|2022-02-11 03:25:00|38854.9|38699.7|38832|38677|38854.9|38699.7|38828.7|38673.7|0
1644550200000|2022-02-11 03:30:00|38850.7|38695.7|38831.6|38676.6|38850.7|38695.7|38824.8|38669.8|0
1644550500000|2022-02-11 03:35:00|38820.7|38665.7|38806.8|38651.8|38820.7|38665.7|38796.6|38641.8|0
1644550800000|2022-02-11 03:40:00|38815.2|38660.2|38838.7|38683.7|38852.4|38697.4|38814.6|38659.6|0
1644551100000|2022-02-11 03:45:00|38842.2|38687.2|38824.9|38669.9|38842.2|38687.2|38817.9|38662.9|0
1644551400000|2022-02-11 03:50:00|38830.6|38675.6|38850.7|38695.7|38870.2|38715|38830.6|38675.6|0
1644551700000|2022-02-11 03:55:00|38837|38682|38852.1|38697.1|38852.6|38697.5|38824.1|38669.1|0
1644552000000|2022-02-11 04:00:00|38860.8|38705.6|38863.6|38708.4|38876.6|38721.4|38856.6|38701.4|0
1644552300000|2022-02-11 04:05:00|38862.6|38707.4|38836.5|38681.5|38862.6|38707.4|38836.5|38681.5|0
1644552600000|2022-02-11 04:10:00|38837.3|38682.3|38838.7|38683.7|38838.7|38683.7|38806.2|38651.2|0
1644552900000|2022-02-11 04:15:00|38835.1|38680.1|38858.7|38703.5|38858.7|38703.5|38825.5|38670.5|0
1644553200000|2022-02-11 04:20:00|38852.9|38697.7|38865.6|38710.4|38875.7|38720.5|38851.7|38696.7|0
1644553500000|2022-02-11 04:25:00|38855.7|38700.5|38843.4|38688.4|38855.7|38700.5|38841.1|38686.1|0
1644553800000|2022-02-11 04:30:00|38846.4|38691.4|38787.5|38632.7|38849|38694|38787.5|38632.7|0
1644554100000|2022-02-11 04:35:00|38774.9|38620.1|38779.1|38624.3|38789.2|38634.4|38771.9|38617.1|0
1644554400000|2022-02-11 04:40:00|38776.8|38622|38796.9|38642.1|38796.9|38642.1|38756.7|38601.9|0
1644554700000|2022-02-11 04:45:00|38790.2|38635.4|38807.9|38652.9|38810.3|38655.3|38790.2|38635.4|0
1644555000000|2022-02-11 04:50:00|38806.7|38651.7|38846.5|38691.5|38846.5|38691.5|38803.5|38648.5|0
1644555300000|2022-02-11 04:55:00|38848.3|38693.3|38798|38643.2|38848.3|38693.3|38798|38643.2|0
1644793800000|2022-02-13 23:10:00|38368.3|38215.1|38326.8|38173.8|38368.3|38215.1|38238.2|38085.6|0
1644794100000|2022-02-13 23:15:00|38345.8|38192.8|38309.1|38156.1|38363.9|38210.7|38242.2|38089.6|0
1644794400000|2022-02-13 23:20:00|38321.8|38168.8|38260.8|38108|38321.8|38168.8|38169.4|38017|0
1644794700000|2022-02-13 23:25:00|38210.6|38058|38194.3|38041.9|38259.1|38106.3|38194.3|38041.9|0
1644795000000|2022-02-13 23:30:00|38193.5|38041.1|38233.4|38080.8|38268.7|38115.9|38193.5|38041.1|0
1644795300000|2022-02-13 23:35:00|38240.7|38088.1|38261.7|38108.9|38318.8|38165.8|38240.7|38088.1|0
1644795600000|2022-02-13 23:40:00|38271.8|38119|38245.2|38092.6|38321.3|38168.3|38245.2|38092.6|0
1644795900000|2022-02-13 23:45:00|38275.1|38122.3|38299.1|38146.3|38341|38188|38275.1|38122.3|0
1644796200000|2022-02-13 23:50:00|38289.6|38136.8|38349|38196|38349|38196|38283.7|38130.9|0
1644796500000|2022-02-13 23:55:00|38333|38180|38299.7|38146.9|38357|38203.8|38297.8|38145|0
1644796800000|2022-02-14 00:00:00|38283.9|38131.1|38315|38162|38355.6|38202.4|38283.9|38131.1|0
1644797100000|2022-02-14 00:05:00|38316.6|38163.6|38304.5|38151.5|38316.6|38163.6|38282.8|38130|0
1644797400000|2022-02-14 00:10:00|38280.2|38127.4|38277.4|38124.6|38284.1|38131.3|38257.8|38105|0
1644797700000|2022-02-14 00:15:00|38263|38110.2|38275.9|38123.1|38279.2|38126.4|38249.3|38096.7|0
1644798000000|2022-02-14 00:20:00|38270.3|38117.5|38181.3|38028.9|38270.3|38117.5|38173.6|38021.2|0
1644798300000|2022-02-14 00:25:00|38198.1|38045.7|38173.9|38021.5|38198.1|38045.7|38163.8|38011.4|0
1644798600000|2022-02-14 00:30:00|38183.7|38031.3|38117.7|37965.5|38183.7|38031.3|38116.1|37963.9|0
1644798900000|2022-02-14 00:35:00|38106.1|37953.9|38165.8|38013.4|38173.5|38021.1|38106.1|37953.9|0
1644799200000|2022-02-14 00:40:00|38178.3|38025.9|38209.2|38056.6|38213.4|38060.8|38178.3|38025.9|0
1644799500000|2022-02-14 00:45:00|38214|38061.4|38144.3|37992.1|38214|38061.4|38144.3|37992.1|0
1644799800000|2022-02-14 00:50:00|38144|37991.8|38203.2|38050.6|38219.9|38067.3|38144|37991.8|0
1644800100000|2022-02-14 00:55:00|38218.7|38066.1|38270.3|38117.5|38280.5|38127.7|38218.7|38066.1|0
1644800400000|2022-02-14 01:00:00|38275.8|38123|38237.3|38084.7|38277.7|38124.9|38204.8|38052.2|0
1644800700000|2022-02-14 01:05:00|38240.6|38088|38193.5|38041.1|38246.9|38094.3|38193.5|38041.1|0
1644801000000|2022-02-14 01:10:00|38196.4|38044|38167.8|38015.4|38225.1|38072.5|38167.8|38015.4|0
1644801300000|2022-02-14 01:15:00|38153.3|38000.9|38132.9|37980.7|38187.4|38035|38132.9|37980.7|0
1644801600000|2022-02-14 01:20:00|38128.3|37976.1|38150|37997.8|38161.5|38009.1|38125.6|37973.4|0
1644801900000|2022-02-14 01:25:00|38137.3|37985.1|38135.6|37983.4|38155.8|38003.4|38127|37974.8|0
1644802200000|2022-02-14 01:30:00|38127.9|37975.7|38190.1|38037.7|38190.1|38037.7|38127.9|37975.7|0
1644802500000|2022-02-14 01:35:00|38187.9|38035.5|38185.1|38032.7|38199|38046.6|38181.2|38028.8|0
1644802800000|2022-02-14 01:40:00|38181.2|38028.8|38188.4|38036|38202.5|38049.9|38164.4|38012|0
1644803100000|2022-02-14 01:45:00|38181.5|38029.1|38151.5|37999.1|38183.9|38031.5|38126.2|37974|0
1644803400000|2022-02-14 01:50:00|38161.2|38008.8|38190.5|38038.1|38190.5|38038.1|38161.2|38008.8|0
1644803700000|2022-02-14 01:55:00|38179.1|38026.7|38147.5|37995.3|38198.6|38046.2|38147.5|37995.3|0
1644804000000|2022-02-14 02:00:00|38146.9|37994.7|38193.3|38040.9|38197.3|38044.9|38140.3|37988.1|0
1644804300000|2022-02-14 02:05:00|38186.4|38034|38204.5|38051.9|38207.2|38054.6|38182.6|38030.2|0
1644804600000|2022-02-14 02:10:00|38218.3|38065.7|38212.1|38059.5|38231.6|38079|38212.1|38059.5|0
1644804900000|2022-02-14 02:15:00|38212.8|38060.2|38264.7|38111.9|38264.7|38111.9|38212.8|38060.2|0
1644805200000|2022-02-14 02:20:00|38260.1|38107.3|38234|38081.4|38266.3|38113.5|38234|38081.4|0
1644805500000|2022-02-14 02:25:00|38248.6|38096|38215.1|38062.5|38252.4|38099.6|38208.4|38055.8|0
1644805800000|2022-02-14 02:30:00|38206.1|38053.5|38249.5|38096.9|38254.3|38101.5|38206.1|38053.5|0
1644806100000|2022-02-14 02:35:00|38253.3|38100.5|38218|38065.4|38253.3|38100.5|38218|38065.4|0
1644806400000|2022-02-14 02:40:00|38218.5|38065.9|38215|38062.4|38218.5|38065.9|38207.4|38054.8|0
1644806700000|2022-02-14 02:45:00|38227.7|38075.1|38230.5|38077.9|38230.5|38077.9|38217.2|38064.6|0
1644807000000|2022-02-14 02:50:00|38244.4|38091.8|38255.4|38102.6|38255.4|38102.6|38224.8|38072.2|0
1644807300000|2022-02-14 02:55:00|38252.3|38099.5|38262.3|38109.5|38262.3|38109.5|38238.9|38086.3|0
1644807600000|2022-02-14 03:00:00|38251.5|38098.7|38306.1|38153.1|38306.1|38153.1|38247.3|38094.7|0
1644807900000|2022-02-14 03:05:00|38323.6|38170.6|38270.9|38118.1|38356|38202.8|38265|38112.2|0
1644808200000|2022-02-14 03:10:00|38266.2|38113.4|38249.8|38097.2|38272.8|38120|38249.8|38097.2|0
1644808500000|2022-02-14 03:15:00|38247.9|38095.3|38226.1|38073.5|38247.9|38095.3|38211.2|38058.6|0
1644808800000|2022-02-14 03:20:00|38219.5|38066.9|38246.7|38094.1|38254.7|38101.9|38213.3|38060.7|0
1644809100000|2022-02-14 03:25:00|38234.9|38082.3|38213.5|38060.9|38234.9|38082.3|38213.5|38060.9|0
1644809400000|2022-02-14 03:30:00|38226.5|38073.9|38222.2|38069.6|38234.7|38082.1|38193.5|38041.1|0
1644809700000|2022-02-14 03:35:00|38221.6|38069|38234.1|38081.5|38247.5|38094.9|38221.6|38069|0
1644810000000|2022-02-14 03:40:00|38220.8|38068.2|38156.9|38004.5|38230.8|38078.2|38156.9|38004.5|0
1644810300000|2022-02-14 03:45:00|38136.1|37983.9|38134.3|37982.1|38146.8|37994.6|38119.5|37967.3|0
1644810600000|2022-02-14 03:50:00|38135|37982.8|38115.5|37963.3|38144.6|37992.4|38115.5|37963.3|0
1644810900000|2022-02-14 03:55:00|38114.1|37961.9|38143.2|37991|38143.2|37991|38093.5|37941.5|0
1644811200000|2022-02-14 04:00:00|38119|37966.8|38108.3|37956.1|38119|37966.8|38095.4|37943.4|0
1644811500000|2022-02-14 04:05:00|38110.9|37958.7|38114.2|37962|38132.6|37980.4|38110.9|37958.7|0
1644811800000|2022-02-14 04:10:00|38101.4|37949.2|38082.1|37930.1|38103.8|37951.6|38082.1|37930.1|0
1644812100000|2022-02-14 04:15:00|38091.2|37939.2|38095.1|37943.1|38098.3|37946.3|38082.9|37930.9|0
1644812400000|2022-02-14 04:20:00|38078.9|37926.9|38091.7|37939.7|38107|37954.8|38063.1|37911.1|0
1644812700000|2022-02-14 04:25:00|38077.9|37925.9|38100.4|37948.4|38110.5|37958.3|38075.4|37923.4|0
1644813000000|2022-02-14 04:30:00|38101.4|37949.2|38123.6|37971.4|38127.1|37974.9|38101.4|37949.2|0
1644813300000|2022-02-14 04:35:00|38114|37961.8|38145.3|37993.1|38155.7|38003.3|38110.4|37958.2|0
1644813600000|2022-02-14 04:40:00|38145|37992.8|38132|37979.8|38145|37992.8|38124.5|37972.3|0
1644813900000|2022-02-14 04:45:00|38113.3|37961.1|38124.6|37972.4|38132.7|37980.5|38113.3|37961.1|0
1644814200000|2022-02-14 04:50:00|38113.7|37961.5|38123.7|37971.5|38123.7|37971.5|38095.9|37943.9|0
1644814500000|2022-02-14 04:55:00|38132.4|37980.2|38163.4|38011|38165.3|38012.9|38127.3|37975.1|0
1644880200000|2022-02-14 23:10:00|37660.7|37510.3|37677.3|37526.9|37704.7|37554.1|37655.3|37504.9|0
1644880500000|2022-02-14 23:15:00|37699.8|37549.4|37692.2|37541.8|37722.8|37572.2|37668.7|37518.3|0
1644880800000|2022-02-14 23:20:00|37703.7|37553.1|37768.9|37618.1|37810.9|37659.9|37703.7|37553.1|0
1644881100000|2022-02-14 23:25:00|37749.3|37598.7|37668.4|37518|37749.3|37598.7|37668.4|37518|0
1644881400000|2022-02-14 23:30:00|37675.2|37524.8|37674.6|37524.2|37675.2|37524.8|37589.8|37439.8|0
1644881700000|2022-02-14 23:35:00|37670.4|37520|37620.6|37470.4|37693.8|37543.4|37601.7|37451.5|0
1644882000000|2022-02-14 23:40:00|37617.5|37467.3|37581.4|37431.4|37642.9|37492.7|37581.4|37431.4|0
1644882300000|2022-02-14 23:45:00|37601.1|37450.9|37625.7|37475.5|37667.1|37516.7|37601.1|37450.9|0
1644882600000|2022-02-14 23:50:00|37645.5|37495.3|37608.6|37458.4|37645.5|37495.3|37608.6|37458.4|0
1644882900000|2022-02-14 23:55:00|37599.2|37449.2|37608.4|37458.2|37625|37474.8|37594.5|37444.5|0
1644883200000|2022-02-15 00:00:00|37622.9|37472.7|37665.5|37515.1|37690.9|37540.5|37622.9|37472.7|0
1644883500000|2022-02-15 00:05:00|37659.1|37508.7|37660.4|37510|37660.4|37510|37600.2|37450|0
1644883800000|2022-02-15 00:10:00|37712.9|37562.3|37663.1|37512.7|37764.8|37614|37663.1|37512.7|0
1644884100000|2022-02-15 00:15:00|37625|37474.8|37651.4|37501|37651.4|37501|37586.7|37436.7|0
1644884400000|2022-02-15 00:20:00|37640.4|37490.2|37697.8|37547.4|37697.8|37547.4|37632.5|37482.3|0
1644884700000|2022-02-15 00:25:00|37742.9|37592.3|37733.7|37583.1|37763.5|37612.7|37704.5|37553.9|0
1644885000000|2022-02-15 00:30:00|37752|37601.2|37698.2|37547.8|37752|37601.2|37675.8|37525.4|0
1644885300000|2022-02-15 00:35:00|37712.7|37562.1|37694|37543.6|37712.7|37562.1|37661.4|37511|0
1644885600000|2022-02-15 00:40:00|37696.8|37546.4|37803.2|37652.2|37811.9|37660.9|37696.8|37546.4|0
1644885900000|2022-02-15 00:45:00|37800|37649.2|37833|37682|37852.3|37701.1|37773.9|37623.1|0
1644886200000|2022-02-15 00:50:00|37840.7|37689.7|37816.2|37665.2|37845|37694|37816.2|37665.2|0
1644886500000|2022-02-15 00:55:00|37811.1|37660.1|37829.9|37678.9|37854.7|37703.5|37785.7|37634.9|0
1644886800000|2022-02-15 01:00:00|37832.3|37681.3|37808.1|37657.1|37849.4|37698.4|37808.1|37657.1|0
1644887100000|2022-02-15 01:05:00|37802.3|37651.3|37872.4|37721.2|37875.2|37724|37802.3|37651.3|0
1644887400000|2022-02-15 01:10:00|37873.3|37722.1|37951.1|37799.5|37951.1|37799.5|37873.3|37722.1|0
1644887700000|2022-02-15 01:15:00|37944.7|37793.3|37990|37838.4|38004.2|37852.4|37944.7|37793.3|0
1644888000000|2022-02-15 01:20:00|37951.2|37799.6|37966|37814.4|38030.2|37878.4|37951.2|37799.6|0
1644888300000|2022-02-15 01:25:00|37986.1|37834.5|38024.8|37873|38052.8|37900.8|37986.1|37834.5|0
1644888600000|2022-02-15 01:30:00|38027|37875.2|37983.8|37832.2|38027|37875.2|37961.4|37809.8|0
1644888900000|2022-02-15 01:35:00|37987.3|37835.7|38092.4|37940.4|38099.6|37947.6|37980.3|37828.7|0
1644889200000|2022-02-15 01:40:00|38085|37933|38076.3|37924.3|38089.1|37937.1|38041.6|37889.8|0
1644889500000|2022-02-15 01:45:00|38083.7|37931.7|38043.9|37892.1|38095.1|37943.1|38043.9|37892.1|0
1644889800000|2022-02-15 01:50:00|38057.6|37905.6|38040.5|37888.7|38057.6|37905.6|38013|37861.2|0
1644890100000|2022-02-15 01:55:00|38029.5|37877.7|37999.5|37847.9|38045.2|37893.4|37999.5|37847.9|0
1644890400000|2022-02-15 02:00:00|38020.2|37868.4|38066.3|37914.3|38089.2|37937.2|38012.3|37860.5|0
1644890700000|2022-02-15 02:05:00|38069.8|37917.8|38078.8|37926.8|38098|37946|38069.1|37917.1|0
1644891000000|2022-02-15 02:10:00|38086.1|37934.1|38069|37917|38093.8|37941.8|38037.6|37885.8|0
1644891300000|2022-02-15 02:15:00|38074.7|37922.7|38103.7|37951.5|38134|37981.8|38057|37905|0
1644891600000|2022-02-15 02:20:00|38093.5|37941.5|38084.8|37932.8|38106.4|37954.2|38069.9|37917.9|0
1644891900000|2022-02-15 02:25:00|38094.4|37942.4|38062.9|37910.9|38105.1|37952.9|38062.9|37910.9|0
1644892200000|2022-02-15 02:30:00|38065.5|37913.5|38064.9|37912.9|38105.5|37953.3|38064.9|37912.9|0
1644892500000|2022-02-15 02:35:00|38075.3|37923.3|38066.7|37914.7|38076.4|37924.4|38048|37896.2|0
1644892800000|2022-02-15 02:40:00|38069.2|37917.2|38079.6|37927.6|38082.5|37930.5|38054|37902|0
1644893100000|2022-02-15 02:45:00|38083.7|37931.7|38029.8|37878|38085.3|37933.3|38029.8|37878|0
1644893400000|2022-02-15 02:50:00|38017.1|37865.3|37991.6|37840|38022.9|37871.1|37986.8|37835.2|0
1644893700000|2022-02-15 02:55:00|37991.9|37840.3|37969.2|37817.6|37999|37847.4|37969.2|37817.6|0
1644894000000|2022-02-15 03:00:00|37978|37826.4|37971|37819.4|37986.1|37834.5|37971|37819.4|0
1644894300000|2022-02-15 03:05:00|37989.2|37837.6|37953.1|37801.5|37992.2|37840.6|37952.5|37800.9|0
1644894600000|2022-02-15 03:10:00|37941.1|37789.7|38004.3|37852.5|38004.3|37852.5|37939.7|37788.3|0
1644894900000|2022-02-15 03:15:00|38005.7|37853.9|38006.5|37854.7|38013.9|37862.1|37987.8|37836.2|0
1644895200000|2022-02-15 03:20:00|38026.4|37874.6|38067.7|37915.7|38067.7|37915.7|38026.4|37874.6|0
1644895500000|2022-02-15 03:25:00|38070.9|37918.9|38109.3|37957.1|38111.4|37959.2|38070.9|37918.9|0
1644895800000|2022-02-15 03:30:00|38109.9|37957.7|38035.2|37883.4|38109.9|37957.7|38031.8|37880|0
1644896100000|2022-02-15 03:35:00|38031.6|37879.8|38019|37867.2|38031.6|37879.8|38013.4|37861.6|0
1644896400000|2022-02-15 03:40:00|38038.2|37886.4|38053.4|37901.4|38053.4|37901.4|38026.8|37875|0
1644896700000|2022-02-15 03:45:00|38087|37935|38043.1|37891.3|38103.7|37951.5|38043.1|37891.3|0
1644897000000|2022-02-15 03:50:00|38018.4|37866.6|38013.8|37862|38018.6|37866.8|38000.2|37848.6|0
1644897300000|2022-02-15 03:55:00|38019.7|37867.9|38004.2|37852.4|38019.7|37867.9|38000.7|37849.1|0
1644897600000|2022-02-15 04:00:00|38008.4|37856.6|37984|37832.4|38008.4|37856.6|37970.3|37818.7|0
1644897900000|2022-02-15 04:05:00|37976.7|37825.1|37980.2|37828.6|37984.7|37833.1|37967|37815.4|0
1644898200000|2022-02-15 04:10:00|37995.6|37844|38018.5|37866.7|38036.6|37884.8|37991.2|37839.6|0
1644898500000|2022-02-15 04:15:00|38019.3|37867.5|38016.7|37864.9|38031.3|37879.5|38007.6|37855.8|0
1644898800000|2022-02-15 04:20:00|38005.9|37854.1|37974.3|37822.7|38005.9|37854.1|37963.3|37811.7|0
1644899100000|2022-02-15 04:25:00|37981|37829.4|37960.1|37808.5|37981|37829.4|37942|37790.6|0
1644899400000|2022-02-15 04:30:00|37956.2|37804.6|37958|37806.4|37968.2|37816.6|37954.8|37803.2|0
1644899700000|2022-02-15 04:35:00|37963.4|37811.8|37978.8|37827.2|37978.8|37827.2|37945.7|37794.3|0
1644900000000|2022-02-15 04:40:00|37986.1|37834.5|37969.6|37818|38017.6|37865.8|37969.6|37818|0
1644900300000|2022-02-15 04:45:00|37975.2|37823.6|37954.1|37802.5|37975.2|37823.6|37938|37786.6|0
1644900600000|2022-02-15 04:50:00|37947.6|37796.2|37899.3|37748.1|37947.6|37796.2|37899.3|37748.1|0
1644900900000|2022-02-15 04:55:00|37900|37748.8|37936.9|37785.5|37954.4|37802.8|37900|37748.8|0
1644966600000|2022-02-15 23:10:00|39580.7|39422.7|39827.4|39668.4|39827.4|39668.4|39580.7|39422.7|0
1644966900000|2022-02-15 23:15:00|39789.6|39630.8|39799.4|39640.6|39799.4|39640.6|39706.9|39548.3|0
1644967200000|2022-02-15 23:20:00|39783.5|39624.7|39715.8|39557.2|39783.5|39624.7|39714.6|39556|0
1644967500000|2022-02-15 23:25:00|39726.6|39568|39743.2|39584.6|39756.6|39597.8|39726.6|39568|0
1644967800000|2022-02-15 23:30:00|39760.4|39601.6|39828.1|39669.1|39858.2|39699|39760.4|39601.6|0
1644968100000|2022-02-15 23:35:00|39818.4|39659.4|39804.7|39645.7|39854.3|39695.3|39804.7|39645.7|0
1644968400000|2022-02-15 23:40:00|39799.3|39640.5|39827.9|39668.9|39847.2|39688.2|39797.4|39638.6|0
1644968700000|2022-02-15 23:45:00|39818.6|39659.6|39705.4|39546.8|39818.6|39659.6|39705.4|39546.8|0
1644969000000|2022-02-15 23:50:00|39646.6|39488.4|39640.8|39482.6|39751.7|39593.1|39637.7|39479.5|0
1644969300000|2022-02-15 23:55:00|39644.3|39486.1|39654.8|39496.4|39701.6|39543.2|39644.3|39486.1|0
1644969600000|2022-02-16 00:00:00|39701.4|39543|39703|39544.6|39764.9|39606.1|39700.6|39542.2|0
1644969900000|2022-02-16 00:05:00|39698.3|39539.9|39721.8|39563.2|39732.6|39574|39670.8|39512.4|0
1644970200000|2022-02-16 00:10:00|39724.8|39566.2|39645.9|39487.7|39724.8|39566.2|39629.3|39471.1|0
1644970500000|2022-02-16 00:15:00|39663|39504.6|39675.7|39517.3|39694.4|39536|39654.2|39495.9|0
1644970800000|2022-02-16 00:20:00|39663.6|39505.2|39645.4|39487.2|39677.2|39518.8|39636.5|39478.3|0
1644971100000|2022-02-16 00:25:00|39673.8|39515.4|39611.6|39453.4|39673.8|39515.4|39591.7|39433.7|0
1644971400000|2022-02-16 00:30:00|39600.3|39442.3|39650.6|39492.4|39650.6|39492.4|39548|39390.2|0
1644971700000|2022-02-16 00:35:00|39657.3|39498.9|39624.2|39466|39694.6|39536.2|39624.2|39466|0
1644972000000|2022-02-16 00:40:00|39643.9|39485.7|39802|39643.2|39802|39643.2|39629.3|39471.1|0
1644972300000|2022-02-16 00:45:00|39795.5|39636.7|39782.4|39623.6|39801|39642.2|39752.3|39593.7|0
1644972600000|2022-02-16 00:50:00|39775|39616.2|39786.9|39628.1|39800.7|39641.9|39772.9|39614.1|0
1644972900000|2022-02-16 00:55:00|39806.5|39647.5|39846.2|39687.2|39846.2|39687.2|39789.2|39630.4|0
1644973200000|2022-02-16 01:00:00|39855.3|39696.1|39910.1|39750.7|39915.1|39755.7|39831.8|39672.8|0
1644973500000|2022-02-16 01:05:00|39922.9|39763.5|39993.7|39834.1|40006.5|39846.7|39917.3|39757.9|0
1644973800000|2022-02-16 01:10:00|39979.7|39820.1|39952.8|39793.4|39979.7|39820.1|39942.4|39783|0
1644974100000|2022-02-16 01:15:00|39926.5|39767.1|39816.8|39657.8|39926.5|39767.1|39816.8|39657.8|0
1644974400000|2022-02-16 01:20:00|39819.9|39660.9|39910.1|39750.7|39910.1|39750.7|39819.9|39660.9|0
1644974700000|2022-02-16 01:25:00|39871.5|39712.3|39826.1|39667.1|39871.5|39712.3|39792.2|39633.4|0
1644975000000|2022-02-16 01:30:00|39854.6|39695.5|39771.1|39612.3|39854.6|39695.5|39771.1|39612.3|0
1644975300000|2022-02-16 01:35:00|39742.2|39583.6|39742|39583.4|39742.2|39583.6|39724|39565.4|0
1644975600000|2022-02-16 01:40:00|39752.4|39593.8|39761|39602.2|39767.5|39608.7|39752.4|39593.8|0
1644975900000|2022-02-16 01:45:00|39766.8|39608|39724.9|39566.3|39766.8|39608|39711.5|39552.9|0
1644976200000|2022-02-16 01:50:00|39729.5|39570.9|39764.5|39605.7|39771.1|39612.3|39729.5|39570.9|0
1644976500000|2022-02-16 01:55:00|39768.8|39610|39762.3|39603.5|39780.2|39621.4|39752.5|39593.9|0
1644976800000|2022-02-16 02:00:00|39768|39609.2|39776.2|39617.4|39780.7|39621.9|39744.6|39586|0
1644977100000|2022-02-16 02:05:00|39771.4|39612.6|39766.6|39607.8|39796.8|39638|39766.6|39607.8|0
1644977400000|2022-02-16 02:10:00|39783.8|39625|39829.8|39670.8|39845.3|39686.3|39783.8|39625|0
1644977700000|2022-02-16 02:15:00|39843.7|39684.7|39858.1|39698.9|39865.8|39706.6|39840.8|39681.8|0
1644978000000|2022-02-16 02:20:00|39850.1|39691.1|39858.4|39699.2|39866|39706.8|39836.2|39677.2|0
1644978300000|2022-02-16 02:25:00|39895.7|39736.5|39866.1|39706.9|39895.7|39736.5|39861.2|39702|0
1644978600000|2022-02-16 02:30:00|39866.4|39707.2|39914.7|39755.3|39914.7|39755.3|39866.4|39707.2|0
1644978900000|2022-02-16 02:35:00|39914.3|39754.9|39918.1|39758.7|39918.1|39758.7|39898.2|39739|0
1644979200000|2022-02-16 02:40:00|39910.7|39751.3|39894.6|39735.4|39912.7|39753.3|39894.6|39735.4|0
1644979500000|2022-02-16 02:45:00|39906.9|39747.5|39904.5|39745.3|39935.5|39776.1|39904.5|39745.3|0
1644979800000|2022-02-16 02:50:00|39900.8|39741.6|39939.9|39780.5|39939.9|39780.5|39893.3|39734.1|0
1644980100000|2022-02-16 02:55:00|39937.1|39777.7|39947.6|39788.2|39964.5|39804.9|39935.5|39776.1|0
1644980400000|2022-02-16 03:00:00|39955.7|39796.1|39949.8|39790.4|39963.1|39803.5|39949.8|39790.4|0
1644980700000|2022-02-16 03:05:00|39954.9|39795.3|39968.6|39809|39968.6|39809|39946|39786.6|0
1644981000000|2022-02-16 03:10:00|39968.8|39809.2|39981.1|39821.5|40005|39845.2|39968.8|39809.2|0
1644981300000|2022-02-16 03:15:00|39978.3|39818.7|40024.7|39864.9|40026|39866.2|39978.3|39818.7|0
1644981600000|2022-02-16 03:20:00|39998.3|39838.7|39972.1|39812.5|40009.8|39850|39954.4|39795|0
1644981900000|2022-02-16 03:25:00|39958.9|39799.3|40013.1|39853.3|40016.3|39856.5|39956|39796.4|0
1644982200000|2022-02-16 03:30:00|40018.5|39858.7|40042|39882.2|40065.8|39905.8|40018.5|39858.7|0
1644982500000|2022-02-16 03:35:00|40039|39879.2|40030.4|39870.6|40041.1|39881.3|40030.4|39870.6|0
1644982800000|2022-02-16 03:40:00|40046.8|39887|40101.5|39941.5|40101.8|39941.8|40046.8|39887|0
1644983100000|2022-02-16 03:45:00|40103.3|39943.3|40119.4|39959.2|40130.2|39970|40100.2|39940.2|0
1644983400000|2022-02-16 03:50:00|40120.6|39960.4|40075.7|39915.7|40120.6|39960.4|40075.7|39915.7|0
1644983700000|2022-02-16 03:55:00|40070.2|39910.2|40101.8|39941.8|40120|39959.8|40070.2|39910.2|0
1644984000000|2022-02-16 04:00:00|40116.9|39956.7|40106.9|39946.7|40129.5|39969.3|40105.1|39945|0
1644984300000|2022-02-16 04:05:00|40122.1|39961.9|40129.2|39969|40131.3|39971.1|40118.4|39958.2|0
1644984600000|2022-02-16 04:10:00|40138.3|39978.1|40152|39991.8|40157.2|39996.8|40138.3|39978.1|0
1644984900000|2022-02-16 04:15:00|40153.1|39992.9|40176.1|40015.7|40176.1|40015.7|40153.1|39992.9|0
1644985200000|2022-02-16 04:20:00|40171.3|40010.9|40152.1|39991.9|40171.3|40010.9|40150.6|39990.4|0
1644985500000|2022-02-16 04:25:00|40150.2|39990|40140.3|39980.1|40165.2|40004.8|40134.6|39974.4|0
1644985800000|2022-02-16 04:30:00|40135.2|39975|40196|40035.6|40198.3|40037.9|40130.8|39970.6|0
1644986100000|2022-02-16 04:35:00|40195|40034.6|40274.1|40113.3|40274.1|40113.3|40188.4|40028|0
1644986400000|2022-02-16 04:40:00|40271.4|40110.6|40276.6|40115.8|40282.2|40121.4|40256.7|40095.9|0
1644986700000|2022-02-16 04:45:00|40280|40119.2|40295.1|40134.3|40313.4|40152.4|40280|40119.2|0
1644987000000|2022-02-16 04:50:00|40292.2|40131.4|40293.2|40132.4|40310.1|40149.1|40264.4|40103.6|0
1644987300000|2022-02-16 04:55:00|40284|40123.2|40335|40174|40348.6|40187.6|40283.2|40122.4|0
1645053000000|2022-02-16 23:10:00|41266.6|41101.8|41049.6|40885.8|41266.8|41102|41049.6|40885.8|0
1645053300000|2022-02-16 23:15:00|41054.8|40891|41105.7|40941.7|41105.7|40941.7|41036.1|40872.3|0
1645053600000|2022-02-16 23:20:00|41123.8|40959.6|41130.3|40966.1|41130.3|40966.1|41095.7|40931.7|0
1645053900000|2022-02-16 23:25:00|41126.2|40962|41255.2|41090.6|41255.2|41090.6|41126.2|40962|0
1645054200000|2022-02-16 23:30:00|41291.3|41126.5|41323.5|41158.5|41327.1|41162.1|41208.8|41044.2|0
1645054500000|2022-02-16 23:35:00|41358.7|41193.5|41353.6|41188.6|41415.2|41249.8|41353.6|41188.6|0
1645054800000|2022-02-16 23:40:00|41324.4|41159.4|41335.9|41170.9|41365.5|41200.3|41318.9|41153.9|0
1645055100000|2022-02-16 23:45:00|41367.7|41202.5|41305.1|41140.3|41400.4|41235.2|41295.9|41131.1|0
1645055400000|2022-02-16 23:50:00|41313.1|41148.1|41526.6|41360.8|41526.6|41360.8|41233|41068.4|0
1645055700000|2022-02-16 23:55:00|41667.9|41501.5|41628.3|41462.1|41667.9|41501.5|41513.3|41347.5|0
1645056000000|2022-02-17 00:00:00|41564.4|41398.4|41353.5|41188.5|41564.4|41398.4|41289.7|41124.9|0
1645056300000|2022-02-17 00:05:00|41345.4|41180.4|41339.7|41174.7|41355.1|41190.1|41293.5|41128.7|0
1645056600000|2022-02-17 00:10:00|41359|41193.8|41343.2|41178.2|41390.1|41224.9|41313.9|41148.9|0
1645056900000|2022-02-17 00:15:00|41297.6|41132.8|41337.6|41172.6|41344.6|41179.6|41297.6|41132.8|0
1645057200000|2022-02-17 00:20:00|41317.7|41152.7|41319.9|41154.9|41338.2|41173.2|41309.1|41144.1|0
1645057500000|2022-02-17 00:25:00|41338.7|41173.7|41335.6|41170.6|41433.1|41267.7|41323.4|41158.4|0
1645057800000|2022-02-17 00:30:00|41380.3|41215.1|41452.1|41286.7|41458.1|41292.5|41379.1|41213.9|0
1645058100000|2022-02-17 00:35:00|41420.9|41255.5|41417.6|41252.2|41422|41256.6|41394.9|41229.7|0
1645058400000|2022-02-17 00:40:00|41434.4|41269|41384.9|41219.7|41484.8|41319.2|41365.4|41200.2|0
1645058700000|2022-02-17 00:45:00|41382.3|41217.1|41486.7|41321.1|41486.7|41321.1|41382.3|41217.1|0
1645059000000|2022-02-17 00:50:00|41488.4|41322.8|41465.2|41299.6|41488.4|41322.8|41424.3|41258.9|0
1645059300000|2022-02-17 00:55:00|41423.2|41257.8|41421.8|41256.4|41473.7|41308.1|41421.8|41256.4|0
1645059600000|2022-02-17 01:00:00|41413.5|41248.1|41464.1|41298.5|41464.1|41298.5|41413.5|41248.1|0
1645059900000|2022-02-17 01:05:00|41489.1|41323.5|41451.7|41286.3|41502.5|41336.9|41433.8|41268.4|0
1645060200000|2022-02-17 01:10:00|41452.4|41287|41542.4|41376.6|41563.9|41397.9|41452.4|41287|0
1645060500000|2022-02-17 01:15:00|41543|41377.2|41561|41395|41577.2|41411.2|41543|41377.2|0
1645060800000|2022-02-17 01:20:00|41581.3|41415.3|41666.5|41500.1|41699.4|41533|41581.3|41415.3|0
1645061100000|2022-02-17 01:25:00|41663.4|41497|41631.7|41465.5|41681.1|41514.7|41631.7|41465.5|0
1645061400000|2022-02-17 01:30:00|41590.5|41424.5|41558.3|41392.3|41629|41462.8|41558.3|41392.3|0
1645061700000|2022-02-17 01:35:00|41526.1|41360.3|41564.3|41398.3|41568.2|41402.2|41525.8|41360|0
1645062000000|2022-02-17 01:40:00|41589.1|41423.1|41585.4|41419.4|41614.5|41448.3|41585.4|41419.4|0
1645062300000|2022-02-17 01:45:00|41585.1|41419.1|41530.7|41364.9|41585.1|41419.1|41464.5|41298.9|0
1645062600000|2022-02-17 01:50:00|41533.1|41367.3|41514.4|41348.6|41565.1|41399.1|41474.4|41308.8|0
1645062900000|2022-02-17 01:55:00|41542.1|41376.3|41562.2|41396.2|41569.7|41403.7|41542.1|41376.3|0
1645063200000|2022-02-17 02:00:00|41533.2|41367.4|41546.2|41380.4|41593.1|41427.1|41533.2|41367.4|0
1645063500000|2022-02-17 02:05:00|41546|41380.2|41535.7|41369.9|41554.7|41388.9|41526.4|41360.6|0
1645063800000|2022-02-17 02:10:00|41554.7|41388.9|41473.8|41308.2|41576.6|41410.6|41473.8|41308.2|0
1645064100000|2022-02-17 02:15:00|41453.7|41288.3|41415.2|41249.8|41462.1|41296.5|41415.2|41249.8|0
1645064400000|2022-02-17 02:20:00|41411.8|41246.4|41430.3|41264.9|41430.3|41264.9|41337.1|41172.1|0
1645064700000|2022-02-17 02:25:00|41426.1|41260.7|41402.9|41237.7|41434.5|41269.1|41356.7|41191.7|0
1645065000000|2022-02-17 02:30:00|41408.4|41243|41393.3|41228.1|41408.4|41243|41377.5|41212.3|0
1645065300000|2022-02-17 02:35:00|41396.2|41231|41329.7|41164.7|41396.2|41231|41308.8|41143.8|0
1645065600000|2022-02-17 02:40:00|41310.6|41145.6|41279.1|41114.3|41344.3|41179.3|41265.1|41100.3|0
1645065900000|2022-02-17 02:45:00|41286.9|41122.1|41316.9|41151.9|41324.5|41159.5|41286.9|41122.1|0
1645066200000|2022-02-17 02:50:00|41316|41151|41376.7|41211.5|41376.7|41211.5|41307.9|41142.9|0
1645066500000|2022-02-17 02:55:00|41375|41209.8|41387.3|41222.1|41426.6|41261.2|41366.8|41201.6|0
1645066800000|2022-02-17 03:00:00|41384.6|41219.4|41344.3|41179.3|41384.6|41219.4|41344.3|41179.3|0
1645067100000|2022-02-17 03:05:00|41350.3|41185.3|41337.5|41172.5|41377.6|41212.4|41337.5|41172.5|0
1645067400000|2022-02-17 03:10:00|41301.6|41136.8|41309.8|41144.8|41333.7|41168.7|41293.8|41129|0
1645067700000|2022-02-17 03:15:00|41305.5|41140.7|41286.6|41121.8|41305.5|41140.7|41271.7|41106.9|0
1645068000000|2022-02-17 03:20:00|41266.5|41101.7|41311|41146|41335.5|41170.5|41266.5|41101.7|0
1645068300000|2022-02-17 03:25:00|41307.9|41142.9|41316.4|41151.4|41338.9|41173.9|41307.9|41142.9|0
1645068600000|2022-02-17 03:30:00|41319|41154|41317.9|41152.9|41353.3|41188.3|41291.7|41126.9|0
1645068900000|2022-02-17 03:35:00|41300.5|41135.7|41339.9|41174.9|41359.5|41194.3|41300|41135.2|0
1645069200000|2022-02-17 03:40:00|41355|41190|41357.8|41192.6|41369|41203.8|41346.7|41181.7|0
1645069500000|2022-02-17 03:45:00|41358|41192.8|41328.9|41163.9|41361.7|41196.5|41311.6|41146.6|0
1645069800000|2022-02-17 03:50:00|41340.2|41175.2|41318.9|41153.9|41340.2|41175.2|41307.5|41142.6|0
1645070100000|2022-02-17 03:55:00|41310|41145|41186.4|41022|41310|41145|41181.7|41017.3|0
1645070400000|2022-02-17 04:00:00|41189.9|41025.5|41050.4|40886.6|41189.9|41025.5|41037.2|40873.4|0
1645070700000|2022-02-17 04:05:00|41090.8|40926.8|41035.8|40872|41138.6|40974.4|41035.8|40872|0
1645071000000|2022-02-17 04:10:00|41022.2|40858.4|41089.3|40925.3|41099.4|40935.4|41010|40846.2|0
1645071300000|2022-02-17 04:15:00|41111.9|40947.7|41129.1|40964.9|41142.4|40978.2|41111.9|40947.7|0
1645071600000|2022-02-17 04:20:00|41129.9|40965.7|41144|40979.8|41144|40979.8|41124.1|40959.9|0
1645071900000|2022-02-17 04:25:00|41148.2|40984|41170.2|41005.8|41182.6|41018.2|41144.4|40980.2|0
1645072200000|2022-02-17 04:30:00|41174.3|41009.9|41251.2|41086.6|41251.3|41086.7|41174.3|41009.9|0
1645072500000|2022-02-17 04:35:00|41218.6|41054|41282.6|41117.8|41282.6|41117.8|41218.6|41054|0
1645072800000|2022-02-17 04:40:00|41303.8|41139|41307.6|41142.6|41308.5|41143.5|41278.2|41113.4|0
1645073100000|2022-02-17 04:45:00|41314.7|41149.7|41319.4|41154.4|41319.4|41154.4|41276.7|41111.9|0
1645073400000|2022-02-17 04:50:00|41307.3|41142.5|41330|41165|41330|41165|41306.6|41141.8|0
1645073700000|2022-02-17 04:55:00|41310.6|41145.6|41297.8|41133|41320.3|41155.3|41294.5|41129.7|0
1645139400000|2022-02-17 23:10:00|40713.2|40550.6|40647.9|40485.7|40713.2|40550.6|40537.6|40375.8|0
1645139700000|2022-02-17 23:15:00|40675.2|40512.8|40692.9|40530.5|40692.9|40530.5|40637.2|40475|0
1645140000000|2022-02-17 23:20:00|40709.1|40546.5|40683.6|40521.2|40769|40606.2|40671|40508.6|0
1645140300000|2022-02-17 23:25:00|40667.6|40505.2|40639.4|40477.2|40675.4|40513|40624|40461.8|0
1645140600000|2022-02-17 23:30:00|40624|40461.8|40540.4|40378.6|40624.5|40462.3|40530|40368.2|0
1645140900000|2022-02-17 23:35:00|40532.1|40370.3|40422|40260.6|40532.1|40370.3|40422|40260.6|0
1645141200000|2022-02-17 23:40:00|40412.7|40251.3|40485.3|40323.7|40493.2|40331.6|40412.7|40251.3|0
1645141500000|2022-02-17 23:45:00|40513.6|40351.8|40486.7|40325.1|40515.6|40353.8|40438.9|40277.5|0
1645141800000|2022-02-17 23:50:00|40476.3|40314.7|40499.4|40337.8|40545.3|40383.5|40476.3|40314.7|0
1645142100000|2022-02-17 23:55:00|40486.2|40324.6|40555.6|40393.8|40555.6|40393.8|40486.2|40324.6|0
1645142400000|2022-02-18 00:00:00|40547.3|40385.5|40510.9|40349.1|40553.4|40391.6|40510.9|40349.1|0
1645142700000|2022-02-18 00:05:00|40487.2|40325.6|40485|40323.4|40488.5|40326.9|40455.5|40294.1|0
1645143000000|2022-02-18 00:10:00|40488.8|40327.2|40507.7|40345.9|40526.9|40365.1|40474.4|40312.8|0
1645143300000|2022-02-18 00:15:00|40523.3|40361.5|40554.7|40392.9|40554.7|40392.9|40489.4|40327.8|0
1645143600000|2022-02-18 00:20:00|40555.2|40393.4|40548.8|40387|40575.2|40413.2|40525.6|40363.8|0
1645143900000|2022-02-18 00:25:00|40548.5|40386.7|40473.6|40312|40548.5|40386.7|40444.7|40283.3|0
1645144200000|2022-02-18 00:30:00|40462.7|40301.1|40453.7|40292.3|40467.6|40306|40448.7|40287.3|0
1645144500000|2022-02-18 00:35:00|40472.2|40310.6|40466|40304.4|40491.7|40330.1|40466|40304.4|0
1645144800000|2022-02-18 00:40:00|40456.6|40295|40458.4|40296.8|40488.6|40327|40447.7|40286.3|0
1645145100000|2022-02-18 00:45:00|40441.9|40280.5|40383.7|40222.5|40448.1|40286.7|40383.7|40222.5|0
1645145400000|2022-02-18 00:50:00|40353|40192|40368.1|40206.9|40372.8|40211.6|40320.4|40159.4|0
1645145700000|2022-02-18 00:55:00|40365.9|40204.7|40346.3|40185.3|40365.9|40204.7|40335.1|40174.1|0
1645146000000|2022-02-18 01:00:00|40368.8|40207.6|40434.6|40273.2|40458|40296.4|40368.8|40207.6|0
1645146300000|2022-02-18 01:05:00|40464|40302.4|40433.3|40271.9|40470.1|40308.5|40433.3|40271.9|0
1645146600000|2022-02-18 01:10:00|40410.3|40248.9|40367.4|40206.2|40417.9|40256.5|40351.8|40190.8|0
1645146900000|2022-02-18 01:15:00|40364.6|40203.4|40342.4|40181.4|40377.9|40216.7|40342.4|40181.4|0
1645147200000|2022-02-18 01:20:00|40346.9|40185.9|40398.3|40237.1|40398.3|40237.1|40344.3|40183.3|0
1645147500000|2022-02-18 01:25:00|40404.6|40243.4|40447.2|40285.8|40450.9|40289.5|40404.6|40243.4|0
1645147800000|2022-02-18 01:30:00|40442.7|40281.3|40510.4|40348.6|40516.1|40354.3|40442.7|40281.3|0
1645148100000|2022-02-18 01:35:00|40529.6|40367.8|40545.9|40384.1|40545.9|40384.1|40515.6|40353.8|0
1645148400000|2022-02-18 01:40:00|40545.5|40383.7|40576.3|40414.3|40578.5|40416.5|40521.7|40359.9|0
1645148700000|2022-02-18 01:45:00|40552.6|40390.8|40562.9|40400.9|40562.9|40400.9|40540.5|40378.7|0
1645149000000|2022-02-18 01:50:00|40574.2|40412.2|40586.9|40424.9|40601.5|40439.5|40566.1|40404.1|0
1645149300000|2022-02-18 01:55:00|40593.3|40431.3|40586.1|40424.1|40609|40446.8|40583.2|40421.2|0
1645149600000|2022-02-18 02:00:00|40582.9|40420.9|40636.1|40473.9|40636.1|40473.9|40580.3|40418.3|0
1645149900000|2022-02-18 02:05:00|40640.4|40478.2|40646.2|40484|40646.2|40484|40623.7|40461.5|0
1645150200000|2022-02-18 02:10:00|40646.9|40484.7|40649.5|40487.3|40662.7|40500.3|40641.4|40479.2|0
1645150500000|2022-02-18 02:15:00|40644.7|40482.5|40753.5|40590.9|40753.5|40590.9|40644.7|40482.5|0
1645150800000|2022-02-18 02:20:00|40746.7|40584.1|40744.3|40581.7|40748|40585.4|40721.8|40559.2|0
1645151100000|2022-02-18 02:25:00|40755.5|40592.9|40681.4|40519|40755.5|40592.9|40681.4|40519|0
1645151400000|2022-02-18 02:30:00|40681.8|40519.4|40657|40494.6|40694.6|40532.2|40653|40490.8|0
1645151700000|2022-02-18 02:35:00|40655|40492.8|40674.2|40511.8|40677.7|40515.3|40640.4|40478.2|0
1645152000000|2022-02-18 02:40:00|40668.3|40505.9|40706.6|40544|40719.1|40556.5|40668.3|40505.9|0
1645152300000|2022-02-18 02:45:00|40711.6|40549|40726.3|40563.7|40726.3|40563.7|40695.7|40533.3|0
1645152600000|2022-02-18 02:50:00|40734|40571.4|40670|40507.6|40734|40571.4|40670|40507.6|0
1645152900000|2022-02-18 02:55:00|40648.2|40486|40590.1|40428.1|40648.2|40486|40590.1|40428.1|0
1645153200000|2022-02-18 03:00:00|40579.2|40417.2|40491.8|40330.2|40579.2|40417.2|40491.8|40330.2|0
1645153500000|2022-02-18 03:05:00|40485.3|40323.7|40446.4|40285|40485.3|40323.7|40430.3|40268.9|0
1645153800000|2022-02-18 03:10:00|40446.9|40285.5|40473.6|40312|40475.4|40313.8|40445.1|40283.7|0
1645154100000|2022-02-18 03:15:00|40484.2|40322.6|40489.4|40327.8|40499.6|40338|40472.6|40311|0
1645154400000|2022-02-18 03:20:00|40486.3|40324.7|40440.6|40279.2|40486.7|40325.1|40440.6|40279.2|0
1645154700000|2022-02-18 03:25:00|40446.6|40285.2|40481.9|40320.3|40490.8|40329.2|40446.6|40285.2|0
1645155000000|2022-02-18 03:30:00|40493.9|40332.3|40506.3|40344.5|40517.7|40355.9|40481.2|40319.6|0
1645155300000|2022-02-18 03:35:00|40491.1|40329.5|40497.1|40335.5|40502.5|40340.9|40487.3|40325.7|0
1645155600000|2022-02-18 03:40:00|40495.1|40333.5|40476.8|40315.2|40495.1|40333.5|40462.5|40300.9|0
1645155900000|2022-02-18 03:45:00|40487.4|40325.8|40516.8|40355|40516.8|40355|40485.6|40324|0
1645156200000|2022-02-18 03:50:00|40523.8|40362|40501.7|40340.1|40535.1|40373.3|40487.4|40325.8|0
1645156500000|2022-02-18 03:55:00|40501.3|40339.7|40484.2|40322.6|40509.6|40347.8|40459.6|40298|0
1645156800000|2022-02-18 04:00:00|40497.1|40335.5|40475.9|40314.3|40498.9|40337.3|40475.9|40314.3|0
1645157100000|2022-02-18 04:05:00|40479.2|40317.6|40487.1|40325.5|40497.1|40335.5|40461.5|40299.9|0
1645157400000|2022-02-18 04:10:00|40489.9|40328.3|40528.9|40367.1|40542.1|40380.3|40489.9|40328.3|0
1645157700000|2022-02-18 04:15:00|40500.2|40338.6|40490|40328.4|40507.8|40346|40485.2|40323.6|0
1645158000000|2022-02-18 04:20:00|40488.4|40326.8|40500.3|40338.7|40506.8|40345|40488.4|40326.8|0
1645158300000|2022-02-18 04:25:00|40495.8|40334.2|40485.4|40323.8|40521.3|40359.5|40485.4|40323.8|0
1645158600000|2022-02-18 04:30:00|40463.1|40301.5|40477.1|40315.5|40477.1|40315.5|40454|40292.6|0
1645158900000|2022-02-18 04:35:00|40475.8|40314.2|40477.8|40316.2|40496.7|40335.1|40472.5|40310.9|0
1645159200000|2022-02-18 04:40:00|40480.3|40318.7|40470.1|40308.5|40480.3|40318.7|40450.1|40288.7|0
1645159500000|2022-02-18 04:45:00|40466|40304.4|40446.2|40284.8|40466|40304.4|40433.8|40272.4|0
1645159800000|2022-02-18 04:50:00|40444.9|40283.5|40356|40194.8|40444.9|40283.5|40352.3|40191.3|0
1645160100000|2022-02-18 04:55:00|40338.7|40177.7|40382|40220.8|40382|40220.8|40332.3|40171.3|0
1645398600000|2022-02-20 23:10:00|39799.4|39640.6|39706.9|39548.3|39799.4|39640.6|39675.7|39517.3|0
1645398900000|2022-02-20 23:15:00|39671.8|39513.4|39697.4|39539|39697.4|39539|39626.3|39468.1|0
1645399200000|2022-02-20 23:20:00|39730.1|39571.5|39664.5|39506.1|39736.6|39578|39641.7|39483.5|0
1645399500000|2022-02-20 23:25:00|39660|39501.6|39710.6|39552|39733|39574.4|39660|39501.6|0
1645399800000|2022-02-20 23:30:00|39664.6|39506.2|39615.2|39457|39679.2|39520.8|39601.5|39443.5|0
1645400100000|2022-02-20 23:35:00|39607.5|39449.3|39618.1|39459.9|39621.4|39463.2|39582.2|39424.2|0
1645400400000|2022-02-20 23:40:00|39610.2|39452|39565|39407|39635.8|39477.6|39565|39407|0
1645400700000|2022-02-20 23:45:00|39524.9|39367.1|39509.9|39352.1|39552|39394.2|39509.9|39352.1|0
1645401000000|2022-02-20 23:50:00|39509.7|39351.9|39506.9|39349.1|39537|39379.2|39506.9|39349.1|0
1645401300000|2022-02-20 23:55:00|39508.4|39350.6|39381.5|39224.3|39508.8|39351|39381.5|39224.3|0
1645401600000|2022-02-21 00:00:00|39377.1|39219.9|39396.8|39239.6|39430.3|39272.9|39377.1|39219.9|0
1645401900000|2022-02-21 00:05:00|39434.8|39277.4|39366.8|39209.6|39434.8|39277.4|39357.8|39200.6|0
1645402200000|2022-02-21 00:10:00|39344.7|39187.7|39297.7|39140.9|39349.6|39192.6|39293.5|39136.7|0
1645402500000|2022-02-21 00:15:00|39316.1|39159.1|39381.5|39224.3|39381.5|39224.3|39304.3|39147.3|0
1645402800000|2022-02-21 00:20:00|39375.9|39218.7|39386.1|39228.9|39446.6|39289.2|39372.2|39215|0
1645403100000|2022-02-21 00:25:00|39364.4|39207.2|39310.1|39153.1|39376.9|39219.7|39299|39142.2|0
1645403400000|2022-02-21 00:30:00|39307.4|39150.4|39404.2|39246.8|39404.2|39246.8|39307.4|39150.4|0
1645403700000|2022-02-21 00:35:00|39413.8|39256.4|39412.4|39255|39417.4|39260|39404.1|39246.7|0
1645404000000|2022-02-21 00:40:00|39426.9|39269.5|39381.6|39224.4|39426.9|39269.5|39381.6|39224.4|0
1645404300000|2022-02-21 00:45:00|39372|39214.8|39373.9|39216.7|39373.9|39216.7|39350.7|39193.7|0
1645404600000|2022-02-21 00:50:00|39397.5|39240.3|39454.5|39296.9|39479.8|39322.2|39397.5|39240.3|0
1645404900000|2022-02-21 00:55:00|39461.2|39303.6|39478.7|39321.1|39485.8|39328.2|39457.2|39299.6|0
1645405200000|2022-02-21 01:00:00|39498.1|39340.5|39461.9|39304.3|39517.7|39359.9|39422|39264.6|0
1645405500000|2022-02-21 01:05:00|39444.3|39286.9|39571.8|39413.8|39571.8|39413.8|39443.3|39285.9|0
1645405800000|2022-02-21 01:10:00|39567.5|39409.5|39658.2|39499.8|39658.2|39499.8|39567.5|39409.5|0
1645406100000|2022-02-21 01:15:00|39659.6|39501.2|39664.9|39506.5|39665.4|39507|39621.9|39463.7|0
1645406400000|2022-02-21 01:20:00|39672.4|39514|39636.1|39477.9|39672.4|39514|39626.9|39468.7|0
1645406700000|2022-02-21 01:25:00|39635.8|39477.6|39537.3|39379.5|39635.8|39477.6|39537.3|39379.5|0
1645407000000|2022-02-21 01:30:00|39525.7|39367.9|39662|39503.6|39662|39503.6|39525.7|39367.9|0
1645407300000|2022-02-21 01:35:00|39638.5|39480.3|39681.9|39523.5|39681.9|39523.5|39633.3|39475.1|0
1645407600000|2022-02-21 01:40:00|39669.3|39510.9|39663.7|39505.3|39685.8|39527.4|39623.6|39465.4|0
1645407900000|2022-02-21 01:45:00|39669.1|39510.7|39682.9|39524.5|39713.5|39554.9|39658|39499.6|0
1645408200000|2022-02-21 01:50:00|39683.6|39525.2|39661.5|39503.1|39697.5|39539.1|39661.5|39503.1|0
1645408500000|2022-02-21 01:55:00|39655.1|39496.7|39680.6|39522.2|39701.4|39543|39648.3|39490.1|0
1645408800000|2022-02-21 02:00:00|39693.7|39535.3|39651.4|39493.2|39694.3|39535.9|39635.1|39476.9|0
1645409100000|2022-02-21 02:05:00|39650.8|39492.6|39693.9|39535.5|39693.9|39535.5|39643.2|39485|0
1645409400000|2022-02-21 02:10:00|39696.2|39537.8|39705.8|39547.2|39714.5|39555.9|39690.8|39532.4|0
1645409700000|2022-02-21 02:15:00|39700|39541.6|39707.2|39548.6|39708.3|39549.7|39689.3|39530.9|0
1645410000000|2022-02-21 02:20:00|39712.9|39554.3|39708.7|39550.1|39722|39563.4|39708.7|39550.1|0
1645410300000|2022-02-21 02:25:00|39698|39539.6|39764.3|39605.5|39764.3|39605.5|39691.8|39533.4|0
1645410600000|2022-02-21 02:30:00|39768.5|39609.7|39771.2|39612.4|39804.5|39645.6|39758.2|39599.4|0
1645410900000|2022-02-21 02:35:00|39775.1|39616.3|39718.8|39560.2|39776.7|39617.9|39718.8|39560.2|0
1645411200000|2022-02-21 02:40:00|39678.1|39519.7|39719|39560.4|39725.1|39566.5|39678.1|39519.7|0
1645411500000|2022-02-21 02:45:00|39733.5|39574.9|39751.1|39592.5|39751.1|39592.5|39706.5|39547.9|0
1645411800000|2022-02-21 02:50:00|39770.9|39612.1|39749.6|39591|39773.4|39614.6|39749.4|39590.8|0
1645412100000|2022-02-21 02:55:00|39745.2|39586.6|39735|39576.4|39763.7|39604.9|39735|39576.4|0
1645412400000|2022-02-21 03:00:00|39722.3|39563.7|39742.8|39584.2|39745.7|39587.1|39722.3|39563.7|0
1645412700000|2022-02-21 03:05:00|39742.6|39584|39737.2|39578.6|39759.8|39601|39725.9|39567.3|0
1645413000000|2022-02-21 03:10:00|39730.8|39572.2|39715.5|39556.9|39741|39582.4|39713.6|39555|0
1645413300000|2022-02-21 03:15:00|39711.9|39553.3|39657.4|39499|39717.8|39559.2|39657.4|39499|0
1645413600000|2022-02-21 03:20:00|39668.9|39510.5|39712.8|39554.2|39728.6|39570|39668.9|39510.5|0
1645413900000|2022-02-21 03:25:00|39707.7|39549.1|39716.6|39558|39718.1|39559.5|39700.3|39541.9|0
1645414200000|2022-02-21 03:30:00|39719.5|39560.9|39672.3|39513.9|39719.5|39560.9|39661.5|39503.1|0
1645414500000|2022-02-21 03:35:00|39694.8|39536.4|39741.1|39582.5|39760.9|39602.1|39694.8|39536.4|0
1645414800000|2022-02-21 03:40:00|39726.1|39567.5|39724.1|39565.5|39734.9|39576.3|39721.7|39563.1|0
1645415100000|2022-02-21 03:45:00|39747.9|39589.3|39715.2|39556.6|39747.9|39589.3|39673.2|39514.8|0
1645415400000|2022-02-21 03:50:00|39723.4|39564.8|39717.2|39558.6|39723.4|39564.8|39701.3|39542.9|0
1645415700000|2022-02-21 03:55:00|39729.4|39570.8|39706.2|39547.6|39734.4|39575.8|39706.2|39547.6|0
1645416000000|2022-02-21 04:00:00|39718.1|39559.5|39725.8|39567.2|39727.3|39568.7|39704.8|39546.2|0
1645416300000|2022-02-21 04:05:00|39729.3|39570.7|39700.2|39541.8|39761.8|39603|39700.2|39541.8|0
1645416600000|2022-02-21 04:10:00|39693.4|39535|39680.7|39522.3|39708.2|39549.6|39680.7|39522.3|0
1645416900000|2022-02-21 04:15:00|39684.1|39525.7|39713.4|39554.8|39713.4|39554.8|39679.6|39521.2|0
1645417200000|2022-02-21 04:20:00|39721.6|39563|39696.7|39538.3|39721.6|39563|39678.6|39520.2|0
1645417500000|2022-02-21 04:25:00|39704.8|39546.2|39744.2|39585.6|39744.8|39586.2|39697.6|39539.2|0
1645417800000|2022-02-21 04:30:00|39756.2|39597.4|39743.7|39585.1|39766.8|39608|39731.2|39572.6|0
1645418100000|2022-02-21 04:35:00|39744.1|39585.5|39803.3|39644.5|39803.3|39644.5|39742.4|39583.8|0
1645418400000|2022-02-21 04:40:00|39808.3|39649.3|39769|39610.2|39808.3|39649.3|39764.5|39605.7|0
1645418700000|2022-02-21 04:45:00|39785.9|39627.1|39782.6|39623.8|39785.9|39627.1|39760.8|39602|0
1645419000000|2022-02-21 04:50:00|39777.9|39619.1|39795.2|39636.4|39795.2|39636.4|39777.9|39619.1|0
1645419300000|2022-02-21 04:55:00|39788.3|39629.5|39744.2|39585.6|39788.3|39629.5|39744.2|39585.6|0
1645485000000|2022-02-21 23:10:00|39480.1|39322.5|39457.4|39299.8|39587.7|39429.7|39457.4|39299.8|0
1645485300000|2022-02-21 23:15:00|39460.1|39302.5|39605.8|39447.6|39605.8|39447.6|39410.6|39253.2|0
1645485600000|2022-02-21 23:20:00|39581.4|39423.4|39403.9|39246.5|39581.4|39423.4|39396.4|39239.2|0
1645485900000|2022-02-21 23:25:00|39424.9|39267.5|39394.8|39237.6|39443.2|39285.8|39374|39216.8|0
1645486200000|2022-02-21 23:30:00|39432.5|39275.1|39571.8|39413.8|39579.5|39421.5|39425.3|39267.9|0
1645486500000|2022-02-21 23:35:00|39565.6|39407.6|39563.8|39405.8|39590|39432|39507.1|39349.3|0
1645486800000|2022-02-21 23:40:00|39533.7|39375.9|39523|39365.2|39564.7|39406.7|39479.5|39321.9|0
1645487100000|2022-02-21 23:45:00|39534|39376.2|39586.7|39428.7|39599.8|39441.8|39534|39376.2|0
1645487400000|2022-02-21 23:50:00|39592.2|39434.2|39535|39377.2|39594.1|39436.1|39513|39355.2|0
1645487700000|2022-02-21 23:55:00|39501.5|39343.9|39610.6|39452.4|39628.8|39470.6|39501.5|39343.9|0
1645488000000|2022-02-22 00:00:00|39619.9|39461.7|39759.3|39600.5|39759.3|39600.5|39617.1|39458.9|0
1645488300000|2022-02-22 00:05:00|39749.4|39590.8|39778.2|39619.4|39809.9|39650.9|39746.3|39587.7|0
1645488600000|2022-02-22 00:10:00|39776.5|39617.7|39788.4|39629.6|39864.4|39705.2|39776.5|39617.7|0
1645488900000|2022-02-22 00:15:00|39785.5|39626.7|39837.1|39678.1|39839.7|39680.7|39744.6|39586|0
1645489200000|2022-02-22 00:20:00|39859.5|39700.3|39796.4|39637.6|39859.5|39700.3|39790.1|39631.3|0
1645489500000|2022-02-22 00:25:00|39805.3|39646.3|39847.3|39688.3|39852.4|39693.4|39753.4|39594.8|0
1645489800000|2022-02-22 00:30:00|39857.3|39698.1|39830.6|39671.6|39927.8|39768.4|39830.6|39671.6|0
1645490100000|2022-02-22 00:35:00|39825.6|39666.6|39830.4|39671.4|39887.7|39728.5|39785.6|39626.8|0
1645490400000|2022-02-22 00:40:00|39808.6|39649.6|39739.5|39580.9|39808.6|39649.6|39739.5|39580.9|0
1645490700000|2022-02-22 00:45:00|39704.6|39546|39765.3|39606.5|39765.3|39606.5|39674.3|39515.9|0
1645491000000|2022-02-22 00:50:00|39784.1|39625.3|39799.9|39641.1|39804.8|39645.8|39756.8|39598|0
1645491300000|2022-02-22 00:55:00|39782.4|39623.6|39853.4|39694.4|39876.7|39717.5|39782.4|39623.6|0
1645491600000|2022-02-22 01:00:00|39857.3|39698.1|39847.8|39688.8|39875.6|39716.4|39836.5|39677.5|0
1645491900000|2022-02-22 01:05:00|39863.1|39703.9|39912.1|39752.7|39921.3|39761.9|39863.1|39703.9|0
1645492200000|2022-02-22 01:10:00|39918.9|39759.5|39877.5|39718.3|39918.9|39759.5|39852.8|39693.8|0
1645492500000|2022-02-22 01:15:00|39841.1|39682.1|39760.1|39601.3|39841.1|39682.1|39760.1|39601.3|0
1645492800000|2022-02-22 01:20:00|39759.5|39600.7|39766.3|39607.5|39788.7|39629.9|39759.5|39600.7|0
1645493100000|2022-02-22 01:25:00|39807.9|39648.9|39763.8|39605|39835.7|39676.7|39745.8|39587.2|0
1645493400000|2022-02-22 01:30:00|39762.4|39603.6|39800.3|39641.5|39821.9|39662.9|39733.2|39574.6|0
1645493700000|2022-02-22 01:35:00|39806.6|39647.6|39874.4|39715.2|39894.2|39735|39806.6|39647.6|0
1645494000000|2022-02-22 01:40:00|39864.1|39704.9|39820|39661|39864.1|39704.9|39811.2|39652.2|0
1645494300000|2022-02-22 01:45:00|39825.2|39666.2|39749.5|39590.9|39827.4|39668.4|39749.5|39590.9|0
1645494600000|2022-02-22 01:50:00|39726.5|39567.9|39699.7|39541.3|39726.5|39567.9|39699.7|39541.3|0
1645494900000|2022-02-22 01:55:00|39698.8|39540.4|39719.8|39561.2|39743.5|39584.9|39698.8|39540.4|0
1645495200000|2022-02-22 02:00:00|39706.6|39548|39666.8|39508.4|39706.6|39548|39628.1|39469.9|0
1645495500000|2022-02-22 02:05:00|39653.8|39495.6|39645.7|39487.5|39673.5|39515.1|39645.7|39487.5|0
1645495800000|2022-02-22 02:10:00|39656.6|39498.2|39657.3|39498.9|39667.1|39508.7|39616.6|39458.4|0
1645496100000|2022-02-22 02:15:00|39651.1|39492.9|39636.6|39478.4|39657.9|39499.5|39622.2|39464|0
1645496400000|2022-02-22 02:20:00|39627.8|39469.6|39713.9|39555.3|39713.9|39555.3|39621.4|39463.2|0
1645496700000|2022-02-22 02:25:00|39723.2|39564.6|39675|39516.6|39727.8|39569.2|39665|39506.6|0
1645497000000|2022-02-22 02:30:00|39663.3|39504.9|39675.9|39517.5|39675.9|39517.5|39650.8|39492.6|0
1645497300000|2022-02-22 02:35:00|39680|39521.6|39653.5|39495.3|39680|39521.6|39642.7|39484.5|0
1645497600000|2022-02-22 02:40:00|39680.4|39522|39667.5|39509.1|39682.6|39524.2|39657.6|39499.2|0
1645497900000|2022-02-22 02:45:00|39663|39504.6|39670.1|39511.7|39692.4|39534|39653.6|39495.4|0
1645498200000|2022-02-22 02:50:00|39675.2|39516.8|39621.7|39463.5|39681.5|39523.1|39621.7|39463.5|0
1645498500000|2022-02-22 02:55:00|39619|39460.8|39685.3|39526.9|39685.3|39526.9|39619|39460.8|0
1645498800000|2022-02-22 03:00:00|39686.2|39527.8|39640|39481.8|39686.2|39527.8|39627.1|39468.9|0
1645499100000|2022-02-22 03:05:00|39600.7|39442.7|39581.6|39423.6|39619.4|39461.2|39570.5|39412.5|0
1645499400000|2022-02-22 03:10:00|39598.5|39440.5|39614.8|39456.6|39614.8|39456.6|39567.9|39409.9|0
1645499700000|2022-02-22 03:15:00|39605.8|39447.6|39665.4|39507|39665.4|39507|39603.7|39445.7|0
1645500000000|2022-02-22 03:20:00|39691.2|39532.8|39660.3|39501.9|39706.8|39548.2|39660.3|39501.9|0
1645500300000|2022-02-22 03:25:00|39677.8|39519.4|39571.2|39413.2|39677.8|39519.4|39571.2|39413.2|0
1645500600000|2022-02-22 03:30:00|39559.8|39401.8|39492.3|39334.7|39559.8|39401.8|39492.3|39334.7|0
1645500900000|2022-02-22 03:35:00|39500.6|39343|39603.6|39445.6|39617.5|39459.3|39486.4|39328.8|0
1645501200000|2022-02-22 03:40:00|39599.3|39441.3|39670.1|39511.7|39670.1|39511.7|39599.3|39441.3|0
1645501500000|2022-02-22 03:45:00|39684.8|39526.4|39721.7|39563.1|39721.7|39563.1|39684.8|39526.4|0
1645501800000|2022-02-22 03:50:00|39708.1|39549.5|39752.9|39594.3|39752.9|39594.3|39705.4|39546.8|0
1645502100000|2022-02-22 03:55:00|39746.8|39588.2|39736.3|39577.7|39746.8|39588.2|39720.8|39562.2|0
1645502400000|2022-02-22 04:00:00|39736.4|39577.8|39744.8|39586.2|39763.5|39604.7|39726.2|39567.6|0
1645502700000|2022-02-22 04:05:00|39755.6|39596.8|39838|39679|39838|39679|39755.6|39596.8|0
1645503000000|2022-02-22 04:10:00|39837.7|39678.7|39811|39652|39837.7|39678.7|39806.6|39647.6|0
1645503300000|2022-02-22 04:15:00|39812.1|39653.1|39812.3|39653.3|39819.2|39660.2|39796.5|39637.7|0
1645503600000|2022-02-22 04:20:00|39817.8|39658.8|39868.6|39709.4|39868.9|39709.7|39817.8|39658.8|0
1645503900000|2022-02-22 04:25:00|39876|39716.8|39936.8|39777.4|39954.3|39794.9|39876|39716.8|0
1645504200000|2022-02-22 04:30:00|39931.5|39772.1|39968.2|39808.6|39968.2|39808.6|39919.7|39760.3|0
1645504500000|2022-02-22 04:35:00|39968.8|39809.2|39937|39777.6|39968.8|39809.2|39936.4|39777|0
1645504800000|2022-02-22 04:40:00|39935.4|39776|39960.5|39800.9|39967.3|39807.7|39935.4|39776|0
1645505100000|2022-02-22 04:45:00|39970.1|39810.5|39984.7|39825.1|39990.5|39830.9|39970.1|39810.5|0
1645505400000|2022-02-22 04:50:00|39994.9|39835.3|39975.2|39815.6|39994.9|39835.3|39962.1|39802.5|0
1645505700000|2022-02-22 04:55:00|39970.2|39810.6|39993.4|39833.8|39993.4|39833.8|39947.1|39787.7|0
1645571400000|2022-02-22 23:10:00|40256|40095.2|40262.2|40101.4|40283|40122.2|40140.3|39980.1|0
1645571700000|2022-02-22 23:15:00|40274.4|40113.6|40255.7|40094.9|40274.4|40113.6|40197.5|40037.1|0
1645572000000|2022-02-22 23:20:00|40279.1|40118.3|40308.6|40147.6|40370.3|40209.1|40211.4|40050.8|0
1645572300000|2022-02-22 23:25:00|40292.2|40131.4|40335.3|40174.3|40335.3|40174.3|40258.7|40097.9|0
1645572600000|2022-02-22 23:30:00|40313.2|40152.2|40310.2|40149.2|40313.2|40152.2|40265.5|40104.7|0
1645572900000|2022-02-22 23:35:00|40349.9|40188.9|40345.5|40184.5|40368.9|40207.7|40310.8|40149.8|0
1645573200000|2022-02-22 23:40:00|40345|40184|40323.2|40162.2|40345|40184|40310.1|40149.1|0
1645573500000|2022-02-22 23:45:00|40310.3|40149.3|40374.9|40213.7|40374.9|40213.7|40305.1|40144.3|0
1645573800000|2022-02-22 23:50:00|40387.5|40226.3|40405.9|40244.5|40430.7|40269.3|40372.3|40211.1|0
1645574100000|2022-02-22 23:55:00|40398|40236.8|40388.8|40227.6|40400.3|40239.1|40349.5|40188.5|0
1645574400000|2022-02-23 00:00:00|40377.3|40216.1|40309.8|40148.8|40377.3|40216.1|40299.1|40138.3|0
1645574700000|2022-02-23 00:05:00|40300.5|40139.7|40282.2|40121.4|40326.1|40165.1|40268|40107.2|0
1645575000000|2022-02-23 00:10:00|40300.4|40139.6|40242.6|40082|40303.3|40142.5|40209.2|40048.6|0
1645575300000|2022-02-23 00:15:00|40217.2|40056.6|40256.1|40095.3|40260|40099.2|40217.2|40056.6|0
1645575600000|2022-02-23 00:20:00|40261.4|40100.6|40175.4|40015|40261.4|40100.6|40157.1|39996.7|0
1645575900000|2022-02-23 00:25:00|40185.4|40025|40198.1|40037.7|40200.5|40040.1|40179.6|40019.2|0
1645576200000|2022-02-23 00:30:00|40197.6|40037.2|40304.6|40143.8|40304.6|40143.8|40197.6|40037.2|0
1645576500000|2022-02-23 00:35:00|40319.7|40158.7|40317.4|40156.4|40329.5|40168.5|40281.6|40120.8|0
1645576800000|2022-02-23 00:40:00|40308.1|40147.1|40282.8|40122|40316.9|40155.9|40266.1|40105.3|0
1645577100000|2022-02-23 00:45:00|40271|40110.2|40226.9|40066.3|40271|40110.2|40226.9|40066.3|0
1645577400000|2022-02-23 00:50:00|40233.6|40073|40240.9|40080.3|40246.8|40086.2|40203.1|40042.7|0
1645577700000|2022-02-23 00:55:00|40227.4|40066.8|40198.4|40038|40232.4|40071.8|40198.4|40038|0
1645578000000|2022-02-23 01:00:00|40200.4|40040|40243.6|40083|40256.8|40096|40200.4|40040|0
1645578300000|2022-02-23 01:05:00|40229.1|40068.5|40280.9|40120.1|40280.9|40120.1|40195.8|40035.4|0
1645578600000|2022-02-23 01:10:00|40287.4|40126.6|40283|40122.2|40287.4|40126.6|40260.9|40100.1|0
1645578900000|2022-02-23 01:15:00|40276.9|40116.1|40247.1|40086.5|40276.9|40116.1|40232|40071.4|0
1645579200000|2022-02-23 01:20:00|40249.7|40089.1|40257.9|40097.1|40263|40102.2|40239.7|40079.1|0
1645579500000|2022-02-23 01:25:00|40253.4|40092.8|40240.6|40080|40255.1|40094.5|40233.4|40072.8|0
1645579800000|2022-02-23 01:30:00|40238.1|40077.5|40232.4|40071.8|40242.3|40081.7|40209.9|40049.3|0
1645580100000|2022-02-23 01:35:00|40232.1|40071.5|40314.1|40153.1|40324.6|40163.6|40232.1|40071.5|0
1645580400000|2022-02-23 01:40:00|40341.8|40180.8|40311.3|40150.3|40341.8|40180.8|40268.3|40107.5|0
1645580700000|2022-02-23 01:45:00|40317.7|40156.7|40401.3|40240.1|40411.3|40249.9|40317.7|40156.7|0
1645581000000|2022-02-23 01:50:00|40374.9|40213.7|40447.4|40286|40483.4|40321.8|40365.5|40204.3|0
1645581300000|2022-02-23 01:55:00|40425.5|40264.1|40532.4|40370.6|40536.2|40374.4|40425.5|40264.1|0
1645581600000|2022-02-23 02:00:00|40524.9|40363.1|40485.9|40324.3|40547.1|40385.3|40485.9|40324.3|0
1645581900000|2022-02-23 02:05:00|40476.8|40315.2|40501.2|40339.6|40510.3|40348.5|40476.8|40315.2|0
1645582200000|2022-02-23 02:10:00|40513.2|40351.4|40500.4|40338.8|40513.2|40351.4|40488.1|40326.5|0
1645582500000|2022-02-23 02:15:00|40495.4|40333.8|40476.8|40315.2|40495.4|40333.8|40442.6|40281.2|0
1645582800000|2022-02-23 02:20:00|40485.7|40324.1|40451.6|40290.2|40485.7|40324.1|40442.3|40280.9|0
1645583100000|2022-02-23 02:25:00|40422.3|40260.9|40411.9|40250.5|40422.3|40260.9|40378|40216.8|0
1645583400000|2022-02-23 02:30:00|40409.1|40247.7|40428.7|40267.3|40428.7|40267.3|40393.3|40232.1|0
1645583700000|2022-02-23 02:35:00|40431.8|40270.4|40437.9|40276.5|40451.4|40290|40431.6|40270.2|0
1645584000000|2022-02-23 02:40:00|40428.9|40267.5|40499.2|40337.6|40499.2|40337.6|40428.9|40267.5|0
1645584300000|2022-02-23 02:45:00|40497.7|40336.1|40506.3|40344.5|40538.7|40376.9|40497.7|40336.1|0
1645584600000|2022-02-23 02:50:00|40507.3|40345.5|40550.3|40388.5|40550.3|40388.5|40507.3|40345.5|0
1645584900000|2022-02-23 02:55:00|40561.9|40399.9|40528.3|40366.5|40569.5|40407.5|40528.3|40366.5|0
1645585200000|2022-02-23 03:00:00|40510.4|40348.6|40484.2|40322.6|40517.5|40355.7|40468.4|40306.8|0
1645585500000|2022-02-23 03:05:00|40484.8|40323.2|40450|40288.6|40484.8|40323.2|40450|40288.6|0
1645585800000|2022-02-23 03:10:00|40473.6|40312|40422.7|40261.3|40473.6|40312|40422.7|40261.3|0
1645586100000|2022-02-23 03:15:00|40432.5|40271.1|40430.8|40269.4|40446.7|40285.3|40415.6|40254.2|0
1645586400000|2022-02-23 03:20:00|40419.4|40258|40470.5|40308.9|40477.3|40315.7|40419.4|40258|0
1645586700000|2022-02-23 03:25:00|40489.2|40327.6|40493.8|40332.2|40531.3|40369.5|40489.2|40327.6|0
1645587000000|2022-02-23 03:30:00|40499.6|40338|40497.6|40336|40505.9|40344.2|40489.7|40328.1|0
1645587300000|2022-02-23 03:35:00|40498.5|40336.9|40505.4|40343.8|40505.4|40343.8|40476.8|40315.2|0
1645587600000|2022-02-23 03:40:00|40502.5|40340.9|40514.1|40352.3|40528.5|40366.7|40499.1|40337.5|0
1645587900000|2022-02-23 03:45:00|40520.8|40359|40561.4|40399.4|40574.7|40412.7|40520.8|40359|0
1645588200000|2022-02-23 03:50:00|40564|40402|40529.5|40367.7|40572.7|40410.7|40520.5|40358.7|0
1645588500000|2022-02-23 03:55:00|40537|40375.2|40564.7|40402.7|40564.7|40402.7|40527.8|40366|0
1645588800000|2022-02-23 04:00:00|40571.1|40409.1|40524.8|40363|40571.1|40409.1|40524.8|40363|0
1645589100000|2022-02-23 04:05:00|40543.7|40381.9|40460.7|40299.1|40543.7|40381.9|40460.7|40299.1|0
1645589400000|2022-02-23 04:10:00|40442.6|40281.2|40400.2|40239|40446.7|40285.3|40385.7|40224.5|0
1645589700000|2022-02-23 04:15:00|40387.4|40226.2|40356.5|40195.3|40389.9|40228.7|40356.5|40195.3|0
1645590000000|2022-02-23 04:20:00|40349.1|40188.1|40314.5|40153.5|40349.1|40188.1|40288.4|40127.6|0
1645590300000|2022-02-23 04:25:00|40294.9|40134.1|40190.2|40029.8|40294.9|40134.1|40190.2|40029.8|0
1645590600000|2022-02-23 04:30:00|40193.8|40033.4|40345.4|40184.4|40358.1|40196.9|40193.8|40033.4|0
1645590900000|2022-02-23 04:35:00|40351.6|40190.6|40386.6|40225.4|40404.8|40243.6|40351.6|40190.6|0
1645591200000|2022-02-23 04:40:00|40398.1|40236.9|40428.1|40266.7|40428.2|40266.8|40382.5|40221.3|0
1645591500000|2022-02-23 04:45:00|40432.9|40271.5|40519.6|40357.8|40523.5|40361.7|40432.9|40271.5|0
1645591800000|2022-02-23 04:50:00|40529.4|40367.6|40573.3|40411.3|40573.3|40411.3|40529.4|40367.6|0
1645592100000|2022-02-23 04:55:00|40582.2|40420.2|40583.3|40421.3|40601.9|40439.9|40577.8|40415.8|0
1645657800000|2022-02-23 23:10:00|40255|40094.4|40307.4|40146.4|40366.7|40205.5|40255|40094.4|0
1645658100000|2022-02-23 23:15:00|40249.1|40088.5|40113.2|39953|40249.1|40088.5|40089.5|39929.5|0
1645658400000|2022-02-23 23:20:00|40077.8|39917.8|40089.7|39929.7|40111.4|39951.2|40036.9|39877.1|0
1645658700000|2022-02-23 23:25:00|40058.8|39898.8|40150.7|39990.5|40151.2|39991|40058.8|39898.8|0
1645659000000|2022-02-23 23:30:00|40177|40016.6|40042.6|39882.8|40177|40016.6|40037.6|39877.8|0
1645659300000|2022-02-23 23:35:00|40072.2|39912.2|40023|39863.2|40111.5|39951.3|40023|39863.2|0
1645659600000|2022-02-23 23:40:00|40009.3|39849.5|40095.9|39935.9|40133.6|39973.4|40009.3|39849.5|0
1645659900000|2022-02-23 23:45:00|40103.3|39943.3|40081.7|39921.7|40103.3|39943.3|40048.1|39888.3|0
1645660200000|2022-02-23 23:50:00|40075.7|39915.7|40216.9|40056.3|40242.4|40081.8|40075.7|39915.7|0
1645660500000|2022-02-23 23:55:00|40228.1|40067.5|40249.5|40088.9|40286.2|40125.4|40228.1|40067.5|0
1645660800000|2022-02-24 00:00:00|40268.4|40107.6|40201.7|40041.3|40296.7|40135.9|40201.7|40041.3|0
1645661100000|2022-02-24 00:05:00|40229.9|40069.3|40165.4|40005|40229.9|40069.3|40144.9|39984.7|0
1645661400000|2022-02-24 00:10:00|40197.4|40037|40169.6|40009.2|40226.1|40065.5|40158.1|39997.7|0
1645661700000|2022-02-24 00:15:00|40165.1|40004.7|40082.5|39922.5|40165.1|40004.7|40076.6|39916.6|0
1645662000000|2022-02-24 00:20:00|40119.1|39958.9|40160.2|39999.8|40166.1|40005.7|40118.6|39958.4|0
1645662300000|2022-02-24 00:25:00|40171.4|40011|40062.1|39902.1|40213.6|40053|40062.1|39902.1|0
1645662600000|2022-02-24 00:30:00|40095.3|39935.3|40056.7|39896.7|40105.7|39945.5|40053.8|39894|0
1645662900000|2022-02-24 00:35:00|40038.9|39879.1|40135.1|39974.9|40171.9|40011.5|40038.9|39879.1|0
1645663200000|2022-02-24 00:40:00|40135.2|39975|40159.5|39999.1|40186.2|40025.8|40114.3|39954.1|0
1645663500000|2022-02-24 00:45:00|40180.9|40020.5|40154.4|39994.2|40180.9|40020.5|40095.2|39935.2|0
1645663800000|2022-02-24 00:50:00|40161.7|40001.3|40200.6|40040.2|40236.8|40076.2|40136.3|39976.1|0
1645664100000|2022-02-24 00:55:00|40151.3|39991.1|40164|40003.6|40216.3|40055.7|40115.5|39955.3|0
1645664400000|2022-02-24 01:00:00|40130.9|39970.7|40091|39931|40165.8|40005.4|40091|39931|0
1645664700000|2022-02-24 01:05:00|40072.6|39912.6|39939.2|39779.8|40078|39918|39939.1|39779.7|0
1645665000000|2022-02-24 01:10:00|39931.6|39772.2|39877.7|39718.5|39931.6|39772.2|39856.7|39697.5|0
1645665300000|2022-02-24 01:15:00|39887.2|39728|39897.6|39738.4|40012|39852.2|39887.2|39728|0
1645665600000|2022-02-24 01:20:00|39907.1|39747.7|39906.7|39747.3|39907.1|39747.7|39846.9|39687.9|0
1645665900000|2022-02-24 01:25:00|39923.8|39764.4|39959.6|39800|39978|39818.4|39923.8|39764.4|0
1645666200000|2022-02-24 01:30:00|39944.4|39785|39939.4|39780|39990.9|39831.3|39925.5|39766.1|0
1645666500000|2022-02-24 01:35:00|39931.9|39772.5|39833.2|39674.2|39931.9|39772.5|39827.3|39668.3|0
1645666800000|2022-02-24 01:40:00|39863.9|39704.7|39761.5|39602.7|39900.3|39741.1|39761.5|39602.7|0
1645667100000|2022-02-24 01:45:00|39759.5|39600.7|39864.9|39705.7|39905.9|39746.5|39759.5|39600.7|0
1645667400000|2022-02-24 01:50:00|39904.1|39744.9|39972.1|39812.5|40030.8|39871|39904.1|39744.9|0
1645667700000|2022-02-24 01:55:00|39970.8|39811.2|39983.7|39824.1|40007.1|39847.3|39970.8|39811.2|0
1645668000000|2022-02-24 02:00:00|39966.6|39807|39952.3|39792.9|40009.3|39849.5|39947.2|39787.8|0
1645668300000|2022-02-24 02:05:00|39930|39770.6|39966.6|39807|39971|39811.4|39881.8|39722.6|0
1645668600000|2022-02-24 02:10:00|39943.5|39784.1|40038.9|39879.1|40038.9|39879.1|39943.5|39784.1|0
1645668900000|2022-02-24 02:15:00|40022.4|39862.6|40125.6|39965.4|40136.8|39976.6|40022.4|39862.6|0
1645669200000|2022-02-24 02:20:00|40133.6|39973.4|40112.5|39952.3|40133.6|39973.4|40094.8|39934.8|0
1645669500000|2022-02-24 02:25:00|40125.9|39965.7|40089.2|39929.2|40134.5|39974.3|40088.4|39928.4|0
1645669800000|2022-02-24 02:30:00|40062.1|39902.1|40089|39929|40089|39929|40003.5|39843.9|0
1645670100000|2022-02-24 02:35:00|40119.9|39959.7|40104.3|39944.3|40143.3|39983.1|40098.7|39938.7|0
1645670400000|2022-02-24 02:40:00|40108.7|39948.5|40115.9|39955.7|40115.9|39955.7|40082.7|39922.7|0
1645670700000|2022-02-24 02:45:00|40121.7|39961.5|40134|39973.8|40174.6|40014.2|40116.8|39956.6|0
1645671000000|2022-02-24 02:50:00|40103.8|39943.8|40016.2|39856.4|40103.8|39943.8|40013.8|39854|0
1645671300000|2022-02-24 02:55:00|39990.9|39831.3|39944|39784.6|40004.4|39844.8|39901.5|39742.3|0
1645671600000|2022-02-24 03:00:00|39937.4|39778|39880.5|39721.3|39964.1|39804.5|39872.9|39713.7|0
1645671900000|2022-02-24 03:05:00|39883.7|39724.5|39781.2|39622.4|39905.8|39746.4|39781.2|39622.4|0
1645672200000|2022-02-24 03:10:00|39769.8|39611|39793.1|39634.3|39820.8|39661.8|39769.8|39611|0
1645672500000|2022-02-24 03:15:00|39796.8|39638|39763|39604.2|39796.8|39638|39752.6|39594|0
1645672800000|2022-02-24 03:20:00|39761.4|39602.6|39778|39619.2|39778|39619.2|39760.9|39602.1|0
1645673100000|2022-02-24 03:25:00|39791.9|39633.1|39825|39666|39825|39666|39773.9|39615.1|0
1645673400000|2022-02-24 03:30:00|39831.6|39672.6|39756.6|39597.8|39831.6|39672.6|39756.6|39597.8|0
1645673700000|2022-02-24 03:35:00|39776.2|39617.4|39770.4|39611.6|39790.7|39631.9|39762.5|39603.7|0
1645674000000|2022-02-24 03:40:00|39759|39600.2|39794.8|39636|39796.7|39637.9|39759|39600.2|0
1645674300000|2022-02-24 03:45:00|39806.1|39647.1|39806.5|39647.5|39842.9|39683.9|39779.5|39620.7|0
1645674600000|2022-02-24 03:50:00|39833.5|39674.5|39834|39675|39853.5|39694.5|39818.3|39659.3|0
1645674900000|2022-02-24 03:55:00|39831.3|39672.3|39808|39649|39831.3|39672.3|39789.8|39631|0
1645675200000|2022-02-24 04:00:00|39807.8|39648.8|39854.6|39695.5|39854.6|39695.5|39779.8|39621|0
1645675500000|2022-02-24 04:05:00|39866.5|39707.3|39932.5|39773.1|39932.5|39773.1|39862.4|39703.2|0
1645675800000|2022-02-24 04:10:00|39921.4|39762|39843.3|39684.3|39921.4|39762|39843.3|39684.3|0
1645676100000|2022-02-24 04:15:00|39849.8|39690.8|39852.1|39693.1|39868.6|39709.4|39809.5|39650.5|0
1645676400000|2022-02-24 04:20:00|39850.4|39691.4|39901.5|39742.3|39901.5|39742.3|39811.8|39652.8|0
1645676700000|2022-02-24 04:25:00|39889.2|39730|39867.4|39708.2|39903.8|39744.6|39862.1|39702.9|0
1645677000000|2022-02-24 04:30:00|39862.9|39703.7|39897|39737.8|39906.3|39746.9|39854.1|39695.1|0
1645677300000|2022-02-24 04:35:00|39884.3|39725.1|39907.5|39748.1|39937.9|39778.5|39854.1|39695.1|0
1645677600000|2022-02-24 04:40:00|39883.8|39724.6|39938.2|39778.8|39950.2|39790.8|39874.7|39715.5|0
1645677900000|2022-02-24 04:45:00|39933.5|39774.1|39965.5|39805.9|39965.5|39805.9|39919.2|39759.8|0
1645678200000|2022-02-24 04:50:00|39958.8|39799.2|39983.8|39824.2|39999|39839.4|39958.8|39799.2|0
1645678500000|2022-02-24 04:55:00|39983.2|39823.6|40050.2|39890.4|40050.2|39890.4|39978.5|39818.9|0
1645744200000|2022-02-24 23:10:00|40346.5|40185.5|40208.9|40048.3|40346.5|40185.5|40159.5|39999.1|0
1645744500000|2022-02-24 23:15:00|40242.6|40082|40240.8|40080.2|40321.1|40160.1|40240.8|40080.2|0
1645744800000|2022-02-24 23:20:00|40264.6|40103.8|40309.9|40148.9|40339.8|40178.8|40241|40080.4|0
1645745100000|2022-02-24 23:25:00|40293.1|40132.3|40328.7|40167.7|40336.5|40175.5|40227.6|40067|0
1645745400000|2022-02-24 23:30:00|40322.8|40161.8|40271.1|40110.3|40324.4|40163.4|40265.2|40104.4|0
1645745700000|2022-02-24 23:35:00|40267.5|40106.7|40336.1|40175.1|40336.1|40175.1|40267.5|40106.7|0
1645746000000|2022-02-24 23:40:00|40371.2|40210|40446.2|40284.8|40452.7|40291.3|40369.1|40207.9|0
1645746300000|2022-02-24 23:45:00|40441.3|40279.9|40348.9|40187.9|40441.3|40279.9|40323.2|40162.2|0
1645746600000|2022-02-24 23:50:00|40358.6|40197.4|40381.2|40220|40445.7|40284.3|40358.6|40197.4|0
1645746900000|2022-02-24 23:55:00|40355.4|40194.4|40302.1|40141.3|40367.9|40206.7|40291.8|40131|0
1645747200000|2022-02-25 00:00:00|40292.1|40131.3|40309.4|40148.4|40386.2|40225|40292.1|40131.3|0
1645747500000|2022-02-25 00:05:00|40305.9|40144.9|40336.7|40175.7|40368.4|40207.2|40302.9|40142.1|0
1645747800000|2022-02-25 00:10:00|40327.4|40166.4|40271.1|40110.3|40370.2|40209|40271.1|40110.3|0
1645748100000|2022-02-25 00:15:00|40298.5|40137.7|40375.3|40214.1|40375.3|40214.1|40298.5|40137.7|0
1645748400000|2022-02-25 00:20:00|40383.1|40221.9|40347.1|40186.1|40395.7|40234.5|40345.8|40184.8|0
1645748700000|2022-02-25 00:25:00|40378.3|40217.1|40349.5|40188.5|40387|40225.8|40345.3|40184.3|0
1645749000000|2022-02-25 00:30:00|40333.5|40172.5|40295.1|40134.3|40339.5|40178.5|40264|40103.2|0
1645749300000|2022-02-25 00:35:00|40274.2|40113.4|40171|40010.6|40274.2|40113.4|40171|40010.6|0
1645749600000|2022-02-25 00:40:00|40161.3|40000.9|40154.3|39994.1|40208.8|40048.2|40150.7|39990.5|0
1645749900000|2022-02-25 00:45:00|40147.9|39987.7|40116.7|39956.5|40162.2|40001.8|40116.7|39956.5|0
1645750200000|2022-02-25 00:50:00|40132.2|39972|40078.2|39918.2|40158.2|39997.8|40076.3|39916.3|0
1645750500000|2022-02-25 00:55:00|40104.7|39944.7|40016.6|39856.8|40104.7|39944.7|40016|39856.2|0
1645750800000|2022-02-25 01:00:00|40021.8|39862|39910.7|39751.3|40050.7|39890.9|39894.1|39734.9|0
1645751100000|2022-02-25 01:05:00|39893.8|39734.6|40037.5|39877.7|40037.5|39877.7|39893.8|39734.6|0
1645751400000|2022-02-25 01:10:00|39991.2|39831.6|39918.2|39758.8|40010.1|39850.3|39911.7|39752.3|0
1645751700000|2022-02-25 01:15:00|39960.7|39801.1|40018.5|39858.7|40018.5|39858.7|39960.7|39801.1|0
1645752000000|2022-02-25 01:20:00|40028.7|39868.9|40025.1|39865.3|40069.8|39909.8|40008.3|39848.5|0
1645752300000|2022-02-25 01:25:00|40044.9|39885.1|39982|39822.4|40044.9|39885.1|39955.9|39796.3|0
1645752600000|2022-02-25 01:30:00|39955.3|39795.7|40000|39840.4|40008.6|39848.8|39947.8|39788.4|0
1645752900000|2022-02-25 01:35:00|40042.1|39882.3|40061.1|39901.1|40067.3|39907.3|40030.7|39870.9|0
1645753200000|2022-02-25 01:40:00|40050.6|39890.8|40091.6|39931.6|40105.6|39945.4|40043.3|39883.5|0
1645753500000|2022-02-25 01:45:00|40103.4|39943.4|40055.1|39895.1|40103.4|39943.4|40055.1|39895.1|0
1645753800000|2022-02-25 01:50:00|40085.7|39925.7|40055.8|39895.8|40085.7|39925.7|40049.8|39890|0
1645754100000|2022-02-25 01:55:00|40058.8|39898.8|40073|39913|40073|39913|40011.1|39851.3|0
1645754400000|2022-02-25 02:00:00|40090.7|39930.7|40104|39944|40109.1|39948.9|40078.2|39918.2|0
1645754700000|2022-02-25 02:05:00|40110|39949.8|40094|39934|40127.2|39967|40087|39927|0
1645755000000|2022-02-25 02:10:00|40102.1|39942.1|40122.2|39962|40122.2|39962|40088.3|39928.3|0
1645755300000|2022-02-25 02:15:00|40111.3|39951.1|40136.8|39976.6|40136.8|39976.6|40103|39943|0
1645755600000|2022-02-25 02:20:00|40129.5|39969.3|40094.5|39934.5|40129.5|39969.3|40077.6|39917.6|0
1645755900000|2022-02-25 02:25:00|40089|39929|40033.5|39873.7|40089|39929|40033.5|39873.7|0
1645756200000|2022-02-25 02:30:00|40058.3|39898.3|40081.9|39921.9|40092.8|39932.8|40035.4|39875.6|0
1645756500000|2022-02-25 02:35:00|40097.7|39937.7|40021.2|39861.4|40113.7|39953.5|40012.6|39852.8|0
1645756800000|2022-02-25 02:40:00|40024|39864.2|39999.6|39840|40037.1|39877.3|39999.6|39840|0
1645757100000|2022-02-25 02:45:00|40008.5|39848.7|40045|39885.2|40055.3|39895.3|40008.5|39848.7|0
1645757400000|2022-02-25 02:50:00|40052.2|39892.4|40072.7|39912.7|40078.7|39918.7|40052.2|39892.4|0
1645757700000|2022-02-25 02:55:00|40081.6|39921.6|40055.7|39895.7|40104.4|39944.4|40052|39892.2|0
1645758000000|2022-02-25 03:00:00|40061.2|39901.2|40083.4|39923.4|40095.6|39935.6|40061.2|39901.2|0
1645758300000|2022-02-25 03:05:00|40098.2|39938.2|40038.7|39878.9|40101.2|39941.2|40030.1|39870.3|0
1645758600000|2022-02-25 03:10:00|40020.9|39861.1|40014.8|39855|40040.4|39880.6|40007.5|39847.7|0
1645758900000|2022-02-25 03:15:00|40020.5|39860.7|39991.9|39832.3|40043.9|39884.1|39991.9|39832.3|0
1645759200000|2022-02-25 03:20:00|40003.5|39843.9|39993.3|39833.7|40003.5|39843.9|39978.8|39819.2|0
1645759500000|2022-02-25 03:25:00|39969.9|39810.3|39885.4|39726.2|39969.9|39810.3|39885.4|39726.2|0
1645759800000|2022-02-25 03:30:00|39868.2|39709|39774.3|39615.5|39868.2|39709|39758.5|39599.7|0
1645760100000|2022-02-25 03:35:00|39776.9|39618.1|39788.6|39629.8|39788.6|39629.8|39772.9|39614.1|0
1645760400000|2022-02-25 03:40:00|39761.4|39602.6|39744.2|39585.6|39801.1|39642.3|39744.2|39585.6|0
1645760700000|2022-02-25 03:45:00|39743.4|39584.8|39791.9|39633.1|39795|39636.2|39743.4|39584.8|0
1645761000000|2022-02-25 03:50:00|39807.2|39648.2|39812.6|39653.6|39812.6|39653.6|39797.6|39638.8|0
1645761300000|2022-02-25 03:55:00|39815.2|39656.2|39853.5|39694.5|39870.7|39711.5|39815.2|39656.2|0
1645761600000|2022-02-25 04:00:00|39849.8|39690.8|39863.8|39704.6|39863.8|39704.6|39829.4|39670.4|0
1645761900000|2022-02-25 04:05:00|39869.4|39710.2|39857.1|39697.9|39873.1|39713.9|39839.3|39680.3|0
1645762200000|2022-02-25 04:10:00|39848.9|39689.9|39856.6|39697.4|39866.5|39707.3|39841.2|39682.2|0
1645762500000|2022-02-25 04:15:00|39851.6|39692.6|39785.7|39626.9|39856.5|39697.3|39785.7|39626.9|0
1645762800000|2022-02-25 04:20:00|39775.7|39616.9|39802.1|39643.3|39814.6|39655.6|39774|39615.2|0
1645763100000|2022-02-25 04:25:00|39800.3|39641.5|39785.8|39627|39800.3|39641.5|39765.5|39606.7|0
1645763400000|2022-02-25 04:30:00|39792.5|39633.7|39760.2|39601.4|39792.5|39633.7|39760.2|39601.4|0
1645763700000|2022-02-25 04:35:00|39739.4|39580.8|39730.2|39571.6|39751|39592.4|39711.6|39553|0
1645764000000|2022-02-25 04:40:00|39744.4|39585.8|39679.2|39520.8|39751.7|39593.1|39679.2|39520.8|0
1645764300000|2022-02-25 04:45:00|39675.5|39517.1|39733.4|39574.8|39733.4|39574.8|39661.1|39502.7|0
1645764600000|2022-02-25 04:50:00|39757.4|39598.6|39731.7|39573.1|39757.4|39598.6|39709.5|39550.9|0
1645764900000|2022-02-25 04:55:00|39734.2|39575.6|39679.7|39521.3|39746.8|39588.2|39672.1|39513.7|0
1646003400000|2022-02-27 23:10:00|39391.1|39233.9|39469|39311.4|39496.9|39339.3|39357.3|39200.1|0
1646003700000|2022-02-27 23:15:00|39446.8|39289.4|39270.1|39113.3|39446.8|39289.4|39251.5|39094.9|0
1646004000000|2022-02-27 23:20:00|39262.8|39106|39245.4|39088.8|39313|39156|39245.4|39088.8|0
1646004300000|2022-02-27 23:25:00|39249.9|39093.3|39263.4|39106.6|39300.4|39143.6|39247.4|39090.8|0
1646004600000|2022-02-27 23:30:00|39251.6|39095|39460.6|39303|39460.6|39303|39251.6|39095|0
1646004900000|2022-02-27 23:35:00|39463.6|39306|39417.2|39259.8|39463.6|39306|39404.9|39247.5|0
1646005200000|2022-02-27 23:40:00|39434.9|39277.5|39409.2|39251.8|39458.2|39300.6|39409.2|39251.8|0
1646005500000|2022-02-27 23:45:00|39379|39221.8|39352.8|39195.8|39381.3|39224.1|39352.8|39195.8|0
1646005800000|2022-02-27 23:50:00|39365.9|39208.7|39289.3|39132.5|39399.6|39242.4|39289.3|39132.5|0
1646006100000|2022-02-27 23:55:00|39293.6|39136.8|39212.9|39056.3|39293.6|39136.8|39188.6|39032.2|0
1646006400000|2022-02-28 00:00:00|39241.2|39084.6|39263.9|39107.1|39330.6|39173.6|39241.2|39084.6|0
1646006700000|2022-02-28 00:05:00|39229.6|39073|39282.9|39126.1|39282.9|39126.1|39229.6|39073|0
1646007000000|2022-02-28 00:10:00|39286.4|39129.6|39239.8|39083.2|39289.8|39133|39204.9|39048.3|0
1646007300000|2022-02-28 00:15:00|39254.8|39098|39249.4|39092.8|39290.4|39133.6|39206.8|39050.2|0
1646007600000|2022-02-28 00:20:00|39239|39082.4|39293.2|39136.4|39293.2|39136.4|39231.9|39075.3|0
1646007900000|2022-02-28 00:25:00|39323.9|39166.9|39333.4|39176.4|39333.4|39176.4|39263.8|39107|0
1646008200000|2022-02-28 00:30:00|39353.9|39196.7|39357.9|39200.7|39401.5|39244.3|39353.9|39196.7|0
1646008500000|2022-02-28 00:35:00|39342|39185|39378.1|39220.9|39382.3|39225.1|39342|39185|0
1646008800000|2022-02-28 00:40:00|39390.7|39233.5|39406|39248.6|39426.8|39269.4|39347.2|39190.2|0
1646009100000|2022-02-28 00:45:00|39418.9|39261.5|39454.7|39297.1|39475|39317.4|39418.9|39261.5|0
1646009400000|2022-02-28 00:50:00|39445.1|39287.7|39512.3|39354.5|39543.7|39385.9|39445.1|39287.7|0
1646009700000|2022-02-28 00:55:00|39517.4|39359.6|39593|39435|39593|39435|39517.4|39359.6|0
1646010000000|2022-02-28 01:00:00|39592.3|39434.3|39596.1|39438.1|39608.9|39450.7|39575.9|39417.9|0
1646010300000|2022-02-28 01:05:00|39595.6|39437.6|39665.2|39506.8|39665.2|39506.8|39578.2|39420.2|0
1646010600000|2022-02-28 01:10:00|39668.5|39510.1|39702.1|39543.7|39722.4|39563.8|39668.5|39510.1|0
1646010900000|2022-02-28 01:15:00|39710.8|39552.2|39685.9|39527.5|39715.1|39556.5|39675.2|39516.8|0
1646011200000|2022-02-28 01:20:00|39683.3|39524.9|39673.4|39515|39724.7|39566.1|39668.7|39510.3|0
1646011500000|2022-02-28 01:25:00|39687|39528.6|39727.9|39569.3|39727.9|39569.3|39664.2|39505.8|0
1646011800000|2022-02-28 01:30:00|39727|39568.4|39751.7|39593.1|39761.3|39602.5|39714.9|39556.3|0
1646012100000|2022-02-28 01:35:00|39760.1|39601.3|39680.9|39522.5|39760.1|39601.3|39680.9|39522.5|0
1646012400000|2022-02-28 01:40:00|39666.6|39508.2|39711|39552.4|39711|39552.4|39656.5|39498.1|0
1646012700000|2022-02-28 01:45:00|39699.6|39541.2|39742.4|39583.8|39742.4|39583.8|39691.5|39533.1|0
1646013000000|2022-02-28 01:50:00|39744|39585.4|39710.1|39551.5|39785.2|39626.4|39710.1|39551.5|0
1646013300000|2022-02-28 01:55:00|39716.9|39558.3|39691.2|39532.8|39749.8|39591.2|39691.2|39532.8|0
1646013600000|2022-02-28 02:00:00|39692.7|39534.3|39705.5|39546.9|39705.5|39546.9|39678.5|39520.1|0
1646013900000|2022-02-28 02:05:00|39699.8|39541.4|39710.3|39551.7|39733.1|39574.5|39699.8|39541.4|0
1646014200000|2022-02-28 02:10:00|39718.2|39559.6|39710|39551.4|39718.2|39559.6|39680.7|39522.3|0
1646014500000|2022-02-28 02:15:00|39704.4|39545.8|39687.9|39529.5|39713.2|39554.6|39684.5|39526.1|0
1646014800000|2022-02-28 02:20:00|39681.1|39522.7|39744.9|39586.3|39747.8|39589.2|39681.1|39522.7|0
1646015100000|2022-02-28 02:25:00|39755.6|39596.8|39716.9|39558.3|39755.6|39596.8|39707.7|39549.1|0
1646015400000|2022-02-28 02:30:00|39713.7|39555.1|39681.7|39523.3|39713.7|39555.1|39681.7|39523.3|0
1646015700000|2022-02-28 02:35:00|39688.2|39529.8|39779.7|39620.9|39779.7|39620.9|39688.2|39529.8|0
1646016000000|2022-02-28 02:40:00|39797.3|39638.5|39735.2|39576.6|39797.3|39638.5|39735.2|39576.6|0
1646016300000|2022-02-28 02:45:00|39732|39573.4|39668.4|39510|39735.8|39577.2|39668.4|39510|0
1646016600000|2022-02-28 02:50:00|39637.1|39478.9|39662|39503.6|39662|39503.6|39621.9|39463.7|0
1646016900000|2022-02-28 02:55:00|39681.3|39522.9|39688.1|39529.7|39696.9|39538.5|39654.5|39496.1|0
1646017200000|2022-02-28 03:00:00|39703.3|39544.9|39770.2|39611.4|39782.1|39623.3|39687.1|39528.7|0
1646017500000|2022-02-28 03:05:00|39773.5|39614.7|39731.2|39572.6|39773.5|39614.7|39717.1|39558.5|0
1646017800000|2022-02-28 03:10:00|39724.5|39565.9|39741.2|39582.6|39747|39588.4|39711.5|39552.9|0
1646018100000|2022-02-28 03:15:00|39734.8|39576.2|39691.5|39533.1|39774.7|39615.9|39691.5|39533.1|0
1646018400000|2022-02-28 03:20:00|39697.5|39539.1|39741.9|39583.3|39741.9|39583.3|39679.7|39521.3|0
1646018700000|2022-02-28 03:25:00|39722.7|39564.1|39760|39601.2|39760|39601.2|39718.5|39559.9|0
1646019000000|2022-02-28 03:30:00|39748.9|39590.3|39750.8|39592.2|39778.5|39619.7|39748.9|39590.3|0
1646019300000|2022-02-28 03:35:00|39744.3|39585.7|39832.2|39673.2|39842.7|39683.7|39744.3|39585.7|0
1646019600000|2022-02-28 03:40:00|39840.2|39681.2|39838.3|39679.3|39851.2|39692.2|39823.9|39664.9|0
1646019900000|2022-02-28 03:45:00|39848.4|39689.4|39797|39638.2|39848.4|39689.4|39770|39611.2|0
1646020200000|2022-02-28 03:50:00|39786.3|39627.5|39741.2|39582.6|39786.3|39627.5|39729.9|39571.3|0
1646020500000|2022-02-28 03:55:00|39754.6|39595.8|39683|39524.6|39754.6|39595.8|39677.4|39519|0
1646020800000|2022-02-28 04:00:00|39675.6|39517.2|39698|39539.6|39739.3|39580.7|39675.6|39517.2|0
1646021100000|2022-02-28 04:05:00|39696.9|39538.5|39698.7|39540.3|39732.9|39574.3|39692.8|39534.4|0
1646021400000|2022-02-28 04:10:00|39704.6|39546|39725.5|39566.9|39725.5|39566.9|39694.7|39536.3|0
1646021700000|2022-02-28 04:15:00|39722.4|39563.8|39723.4|39564.8|39760.2|39601.4|39719.6|39561|0
1646022000000|2022-02-28 04:20:00|39711.4|39552.8|39739.6|39581|39771.5|39612.7|39711.4|39552.8|0
1646022300000|2022-02-28 04:25:00|39730.2|39571.6|39756.3|39597.5|39756.3|39597.5|39710.3|39551.7|0
1646022600000|2022-02-28 04:30:00|39744.1|39585.5|39689|39530.6|39744.1|39585.5|39679.3|39520.9|0
1646022900000|2022-02-28 04:35:00|39683.4|39525|39655.5|39497.1|39693|39534.6|39653.8|39495.6|0
1646023200000|2022-02-28 04:40:00|39643.4|39485.2|39665.2|39506.8|39674.6|39516.2|39638.3|39480.1|0
1646023500000|2022-02-28 04:45:00|39674.4|39516|39669.8|39511.4|39683.5|39525.1|39652.5|39494.3|0
1646023800000|2022-02-28 04:50:00|39681|39522.6|39603.1|39445.1|39681|39522.6|39602.2|39444.2|0
1646024100000|2022-02-28 04:55:00|39558.6|39400.6|39593.3|39435.3|39607.4|39449.2|39552.8|39395|0
1646089800000|2022-02-28 23:10:00|39996.2|39836.6|40234.3|40073.7|40234.3|40073.7|39996.2|39836.6|0
1646090100000|2022-02-28 23:15:00|40268.3|40107.5|40204.6|40044.2|40268.3|40107.5|40157.3|39996.9|0
1646090400000|2022-02-28 23:20:00|40187.1|40026.7|40276.1|40115.3|40277.1|40116.3|40184.4|40024|0
1646090700000|2022-02-28 23:25:00|40275.7|40114.9|40140.6|39980.4|40275.7|40114.9|40135.7|39975.5|0
1646091000000|2022-02-28 23:30:00|40148.3|39988.1|40214.1|40053.5|40263.6|40102.8|40148.3|39988.1|0
1646091300000|2022-02-28 23:35:00|40222.8|40062.2|40083.5|39923.5|40222.8|40062.2|40083.5|39923.5|0
1646091600000|2022-02-28 23:40:00|40084.1|39924.1|40085.5|39925.5|40111.5|39951.3|40070.2|39910.2|0
1646091900000|2022-02-28 23:45:00|40089.6|39929.6|40012.9|39853.1|40089.6|39929.6|40001.5|39841.9|0
1646092200000|2022-02-28 23:50:00|40014.1|39854.3|40118.1|39957.9|40127|39966.8|39998.3|39838.7|0
1646092500000|2022-02-28 23:55:00|40107.6|39947.4|40080.4|39920.4|40114.3|39954.1|40061.8|39901.8|0
1646092800000|2022-03-01 00:00:00|40089.1|39929.1|40052.9|39893.1|40098.1|39938.1|40032.8|39873|0
1646093100000|2022-03-01 00:05:00|40027.3|39867.5|40124.6|39964.4|40124.6|39964.4|40025|39865.2|0
1646093400000|2022-03-01 00:10:00|40131.9|39971.7|40190.6|40030.2|40190.6|40030.2|40131.9|39971.7|0
1646093700000|2022-03-01 00:15:00|40197.4|40037|40171.5|40011.1|40197.4|40037|40166.5|40006.1|0
1646094000000|2022-03-01 00:20:00|40177.2|40016.8|40144.4|39984.2|40192.3|40031.9|40144.4|39984.2|0
1646094300000|2022-03-01 00:25:00|40145.7|39985.5|40177.6|40017.2|40220.5|40059.9|40145.7|39985.5|0
1646094600000|2022-03-01 00:30:00|40220.5|40059.9|40141.5|39981.3|40234.4|40073.8|40141.5|39981.3|0
1646094900000|2022-03-01 00:35:00|40141.2|39981|40164.9|40004.5|40164.9|40004.5|40129|39968.8|0
1646095200000|2022-03-01 00:40:00|40142.1|39981.9|40179.4|40019|40179.4|40019|40124.3|39964.1|0
1646095500000|2022-03-01 00:45:00|40159.8|39999.4|40077.7|39917.7|40175.2|40014.8|40077.7|39917.7|0
1646095800000|2022-03-01 00:50:00|40063.7|39903.7|40097|39937|40101.2|39941.2|40053|39893.2|0
1646096100000|2022-03-01 00:55:00|40099|39939|40117.1|39956.9|40117.6|39957.4|40088.5|39928.5|0
1646096400000|2022-03-01 01:00:00|40102.8|39942.8|40046.8|39887|40108.7|39948.5|40046.8|39887|0
1646096700000|2022-03-01 01:05:00|40048|39888.2|40093.8|39933.8|40116.5|39956.3|40048|39888.2|0
1646097000000|2022-03-01 01:10:00|40070.9|39910.9|40073.7|39913.7|40073.7|39913.7|40035|39875.2|0
1646097300000|2022-03-01 01:15:00|40085.1|39925.1|40134.8|39974.6|40153|39992.8|40071.1|39911.1|0
1646097600000|2022-03-01 01:20:00|40128.9|39968.7|40178.1|40017.7|40178.1|40017.7|40116.5|39956.3|0
1646097900000|2022-03-01 01:25:00|40169.6|40009.2|40118.1|39957.9|40169.6|40009.2|40080.3|39920.3|0
1646098200000|2022-03-01 01:30:00|40144.9|39984.7|40184.6|40024.2|40217|40056.4|40144.9|39984.7|0
1646098500000|2022-03-01 01:35:00|40178.2|40017.8|40138.3|39978.1|40179.6|40019.2|40138.3|39978.1|0
1646098800000|2022-03-01 01:40:00|40169.4|40009|40172.7|40012.3|40179|40018.6|40162.8|40002.4|0
1646099100000|2022-03-01 01:45:00|40158.7|39998.3|40074.5|39914.5|40158.7|39998.3|40074.5|39914.5|0
1646099400000|2022-03-01 01:50:00|40073.6|39913.6|40100.8|39940.8|40124.7|39964.5|40073.6|39913.6|0
1646099700000|2022-03-01 01:55:00|40091.4|39931.4|40058.1|39898.1|40091.4|39931.4|40050.1|39890.3|0
1646100000000|2022-03-01 02:00:00|40056.9|39896.9|40034.5|39874.7|40056.9|39896.9|40023.9|39864.1|0
1646100300000|2022-03-01 02:05:00|40034.4|39874.6|40050.5|39890.7|40054.8|39895|40022.7|39862.9|0
1646100600000|2022-03-01 02:10:00|40048.4|39888.6|40031.8|39872|40052.3|39892.5|40023.6|39863.8|0
1646100900000|2022-03-01 02:15:00|40022.4|39862.6|40086.5|39926.5|40086.5|39926.5|40022.4|39862.6|0
1646101200000|2022-03-01 02:20:00|40085.7|39925.7|40088.9|39928.9|40096.9|39936.9|40071.6|39911.6|0
1646101500000|2022-03-01 02:25:00|40103.3|39943.3|40057.2|39897.2|40103.3|39943.3|40055.4|39895.4|0
1646101800000|2022-03-01 02:30:00|40065.9|39905.9|40063.1|39903.1|40073.8|39913.8|40062.9|39902.9|0
1646102100000|2022-03-01 02:35:00|40064.1|39904.1|40044.5|39884.7|40064.1|39904.1|40035.9|39876.1|0
1646102400000|2022-03-01 02:40:00|40033|39873.2|40045.5|39885.7|40075.1|39915.1|40033|39873.2|0
1646102700000|2022-03-01 02:45:00|40053.9|39894.1|40025.1|39865.3|40075.2|39915.2|40025.1|39865.3|0
1646103000000|2022-03-01 02:50:00|40046.9|39887.1|40109.9|39949.7|40109.9|39949.7|40046.9|39887.1|0
1646103300000|2022-03-01 02:55:00|40098.8|39938.8|40091.5|39931.5|40106.1|39945.9|40087.9|39927.9|0
1646103600000|2022-03-01 03:00:00|40103.3|39943.3|40098.5|39938.5|40112.8|39952.6|40098.5|39938.5|0
1646103900000|2022-03-01 03:05:00|40101.4|39941.4|40090.5|39930.5|40116.3|39956.1|40071.2|39911.2|0
1646104200000|2022-03-01 03:10:00|40096.2|39936.2|40099|39939|40099|39939|40080|39920|0
1646104500000|2022-03-01 03:15:00|40101.2|39941.2|40088.9|39928.9|40101.2|39941.2|40088.9|39928.9|0
1646104800000|2022-03-01 03:20:00|40092.5|39932.5|40087.5|39927.5|40092.5|39932.5|40080.9|39920.9|0
1646105100000|2022-03-01 03:25:00|40087.9|39927.9|40099.1|39939.1|40099.1|39939.1|40084.2|39924.2|0
1646105400000|2022-03-01 03:30:00|40104.1|39944.1|40096.6|39936.6|40127.7|39967.5|40096.6|39936.6|0
1646105700000|2022-03-01 03:35:00|40094.2|39934.2|40102.9|39942.9|40127.3|39967.1|40091.2|39931.2|0
1646106000000|2022-03-01 03:40:00|40107.1|39946.9|40076.4|39916.4|40109.9|39949.7|40076.4|39916.4|0
1646106300000|2022-03-01 03:45:00|40078.9|39918.9|40107.6|39947.4|40107.6|39947.4|40078.9|39918.9|0
1646106600000|2022-03-01 03:50:00|40102.4|39942.4|40112.2|39952|40120.5|39960.3|40087.5|39927.5|0
1646106900000|2022-03-01 03:55:00|40098.3|39938.3|40037.4|39877.6|40098.3|39938.3|40033.8|39874|0
1646107200000|2022-03-01 04:00:00|40044.5|39884.7|40018.8|39859|40069|39909|40018.8|39859|0
1646107500000|2022-03-01 04:05:00|40029.6|39869.8|39998.8|39839.2|40043|39883.2|39998.8|39839.2|0
1646107800000|2022-03-01 04:10:00|40006.1|39846.3|39986.2|39826.6|40026.4|39866.6|39986.2|39826.6|0
1646108100000|2022-03-01 04:15:00|39995.9|39836.3|39977.5|39817.9|39995.9|39836.3|39964.9|39805.3|0
1646108400000|2022-03-01 04:20:00|39985.5|39825.9|39958.3|39798.7|39995|39835.4|39958.3|39798.7|0
1646108700000|2022-03-01 04:25:00|39964.9|39805.3|39955.3|39795.7|39970.9|39811.3|39932.8|39773.4|0
1646109000000|2022-03-01 04:30:00|39959.4|39799.8|39936.4|39777|39979.5|39819.9|39936.4|39777|0
1646109300000|2022-03-01 04:35:00|39953.2|39793.8|39948.9|39789.5|39953.9|39794.5|39923.5|39764.1|0
1646109600000|2022-03-01 04:40:00|39942.5|39783.1|40042.3|39882.5|40042.3|39882.5|39942.5|39783.1|0
1646109900000|2022-03-01 04:45:00|40037|39877.2|40047.6|39887.8|40054.6|39894.8|40037|39877.2|0
1646110200000|2022-03-01 04:50:00|40044.8|39885|39990.5|39830.9|40044.8|39885|39990.5|39830.9|0
1646110500000|2022-03-01 04:55:00|39982.3|39822.7|39992.2|39832.6|39992.2|39832.6|39970|39810.4|0
1646176200000|2022-03-01 23:10:00|39685.9|39527.5|39705|39546.4|39730.8|39572.2|39625.6|39467.4|0
1646176500000|2022-03-01 23:15:00|39707.2|39548.6|39840.3|39681.3|39840.3|39681.3|39707.2|39548.6|0
1646176800000|2022-03-01 23:20:00|39855|39695.8|39826.3|39667.3|39855.7|39696.5|39788.4|39629.6|0
1646177100000|2022-03-01 23:25:00|39863.2|39704|39770.1|39611.3|39874.4|39715.2|39770.1|39611.3|0
1646177400000|2022-03-01 23:30:00|39804|39645.2|39862|39702.8|39894.7|39735.5|39799.6|39640.8|0
1646177700000|2022-03-01 23:35:00|39866.8|39707.6|39908.9|39749.5|39908.9|39749.5|39855.1|39695.9|0
1646178000000|2022-03-01 23:40:00|39915.8|39756.4|39821.8|39662.8|39926.9|39767.5|39821.8|39662.8|0
1646178300000|2022-03-01 23:45:00|39853.5|39694.5|39865|39705.8|39865|39705.8|39818.3|39659.3|0
1646178600000|2022-03-01 23:50:00|39921|39761.6|39979.9|39820.3|39986.6|39827|39921|39761.6|0
1646178900000|2022-03-01 23:55:00|39984.8|39825.2|40025.6|39865.8|40040|39880.2|39984.8|39825.2|0
1646179200000|2022-03-02 00:00:00|40011|39851.2|39966.4|39806.8|40033.6|39873.8|39966.4|39806.8|0
1646179500000|2022-03-02 00:05:00|39995.1|39835.5|40041.5|39881.7|40041.5|39881.7|39972.2|39812.6|0
1646179800000|2022-03-02 00:10:00|40055.7|39895.7|40036.4|39876.6|40055.7|39895.7|40014.6|39854.8|0
1646180100000|2022-03-02 00:15:00|40028.2|39868.4|40046.5|39886.7|40046.5|39886.7|39972|39812.4|0
1646180400000|2022-03-02 00:20:00|40055.7|39895.7|40010.5|39850.7|40055.7|39895.7|40002.7|39843.1|0
1646180700000|2022-03-02 00:25:00|40007.9|39848.1|40102.5|39942.5|40102.5|39942.5|40007.9|39848.1|0
1646181000000|2022-03-02 00:30:00|40097.6|39937.6|40058.2|39898.2|40112.9|39952.7|40058.2|39898.2|0
1646181300000|2022-03-02 00:35:00|40069|39909|40104.7|39944.7|40104.7|39944.7|40067.9|39907.9|0
1646181600000|2022-03-02 00:40:00|40107.3|39947.1|40159.5|39999.1|40241.3|40080.7|40107.3|39947.1|0
1646181900000|2022-03-02 00:45:00|40141.2|39981|40143.6|39983.4|40178|40017.6|40121.5|39961.3|0
1646182200000|2022-03-02 00:50:00|40134.6|39974.4|40156.9|39996.5|40160.3|39999.9|40118.2|39958|0
1646182500000|2022-03-02 00:55:00|40171.4|40011|40160.9|40000.5|40176.8|40016.4|40160.9|40000.5|0
1646182800000|2022-03-02 01:00:00|40157.9|39997.5|40123.6|39963.4|40162.7|40002.3|40123.6|39963.4|0
1646183100000|2022-03-02 01:05:00|40125.2|39965|40166.1|40005.7|40176|40015.6|40120.3|39960.1|0
1646183400000|2022-03-02 01:10:00|40130.2|39970|40151.9|39991.7|40163.5|40003.1|40130.2|39970|0
1646183700000|2022-03-02 01:15:00|40136.5|39976.3|40084.2|39924.2|40159.1|39998.7|40078.3|39918.3|0
1646184000000|2022-03-02 01:20:00|40092|39932|40057|39897|40106.8|39946.6|40057|39897|0
1646184300000|2022-03-02 01:25:00|40071.1|39911.1|40094.8|39934.8|40101.6|39941.6|40071.1|39911.1|0
1646184600000|2022-03-02 01:30:00|40115.1|39954.9|40083.8|39923.8|40115.1|39954.9|40064.8|39904.8|0
1646184900000|2022-03-02 01:35:00|40092.8|39932.8|40004.2|39844.6|40092.8|39932.8|40004.2|39844.6|0
1646185200000|2022-03-02 01:40:00|39995.2|39835.6|39978.6|39819|40000.4|39840.8|39978.6|39819|0
1646185500000|2022-03-02 01:45:00|39964.1|39804.5|39923.5|39764.1|39967.4|39807.8|39923.5|39764.1|0
1646185800000|2022-03-02 01:50:00|39933.9|39774.5|39862.2|39703|39933.9|39774.5|39846.7|39687.7|0
1646186100000|2022-03-02 01:55:00|39862.1|39702.9|39903.1|39743.9|39908|39748.6|39862.1|39702.9|0
1646186400000|2022-03-02 02:00:00|39882.7|39723.5|39821.1|39662.1|39882.7|39723.5|39813.6|39654.6|0
1646186700000|2022-03-02 02:05:00|39836.2|39677.2|39861|39701.8|39880.9|39721.7|39828.6|39669.6|0
1646187000000|2022-03-02 02:10:00|39837|39678|39770.5|39611.7|39861.4|39702.2|39770.5|39611.7|0
1646187300000|2022-03-02 02:15:00|39771|39612.2|39706.2|39547.6|39775.3|39616.5|39685.2|39526.8|0
1646187600000|2022-03-02 02:20:00|39709.7|39551.1|39705.7|39547.1|39746.2|39587.6|39705.7|39547.1|0
1646187900000|2022-03-02 02:25:00|39701.7|39543.3|39704.9|39546.3|39710.6|39552|39698.9|39540.5|0
1646188200000|2022-03-02 02:30:00|39715.8|39557.2|39663.8|39505.4|39715.8|39557.2|39644.4|39486.2|0
1646188500000|2022-03-02 02:35:00|39638.9|39480.7|39625.8|39467.6|39674.3|39515.9|39617.1|39458.9|0
1646188800000|2022-03-02 02:40:00|39623|39464.8|39564.7|39406.7|39626.4|39468.2|39558.4|39400.4|0
1646189100000|2022-03-02 02:45:00|39589.4|39431.4|39658.5|39500.1|39661.3|39502.9|39589.4|39431.4|0
1646189400000|2022-03-02 02:50:00|39656|39497.6|39620.5|39462.3|39690|39531.6|39620.5|39462.3|0
1646189700000|2022-03-02 02:55:00|39629.5|39471.3|39624.3|39466.1|39629.5|39471.3|39599.8|39441.8|0
1646190000000|2022-03-02 03:00:00|39639|39480.8|39670.1|39511.7|39670.1|39511.7|39639|39480.8|0
1646190300000|2022-03-02 03:05:00|39705.3|39546.7|39768.6|39609.8|39807.1|39648.1|39705.3|39546.7|0
1646190600000|2022-03-02 03:10:00|39769.4|39610.6|39790.8|39632|39790.8|39632|39733.4|39574.8|0
1646190900000|2022-03-02 03:15:00|39780.3|39621.5|39734.4|39575.8|39780.3|39621.5|39734.4|39575.8|0
1646191200000|2022-03-02 03:20:00|39733.1|39574.5|39698.4|39540|39747.1|39588.5|39692.6|39534.2|0
1646191500000|2022-03-02 03:25:00|39691.5|39533.1|39705.8|39547.2|39721.9|39563.3|39689.4|39531|0
1646191800000|2022-03-02 03:30:00|39690.7|39532.3|39734.5|39575.9|39749.3|39590.7|39690.7|39532.3|0
1646192100000|2022-03-02 03:35:00|39733.5|39574.9|39680.1|39521.7|39738.3|39579.7|39667.8|39509.4|0
1646192400000|2022-03-02 03:40:00|39696.1|39537.7|39693|39534.6|39696.5|39538.1|39673.5|39515.1|0
1646192700000|2022-03-02 03:45:00|39677.9|39519.5|39801.4|39642.6|39801.4|39642.6|39677.9|39519.5|0
1646193000000|2022-03-02 03:50:00|39796.5|39637.7|39730|39571.4|39799.3|39640.5|39713.7|39555.1|0
1646193300000|2022-03-02 03:55:00|39721.1|39562.5|39750.6|39592|39771.3|39612.5|39721.1|39562.5|0
1646193600000|2022-03-02 04:00:00|39747|39588.4|39742.1|39583.5|39747|39588.4|39701.1|39542.7|0
1646193900000|2022-03-02 04:05:00|39738.1|39579.5|39720|39561.4|39738.1|39579.5|39701.6|39543.2|0
1646194200000|2022-03-02 04:10:00|39733.6|39575|39701.9|39543.5|39743.1|39584.5|39693.5|39535.1|0
1646194500000|2022-03-02 04:15:00|39681.8|39523.4|39688.6|39530.2|39699|39540.6|39681.8|39523.4|0
1646194800000|2022-03-02 04:20:00|39682.1|39523.7|39660.1|39501.7|39689.5|39531.1|39660.1|39501.7|0
1646195100000|2022-03-02 04:25:00|39652.4|39494.2|39666.7|39508.3|39666.7|39508.3|39644.2|39486|0
1646195400000|2022-03-02 04:30:00|39668.4|39510|39692.4|39534|39695.5|39537.1|39658.3|39499.9|0
1646195700000|2022-03-02 04:35:00|39681.2|39522.8|39740.3|39581.7|39753.6|39595|39681.2|39522.8|0
1646196000000|2022-03-02 04:40:00|39740|39581.4|39758|39599.2|39759.4|39600.6|39740|39581.4|0
1646196300000|2022-03-02 04:45:00|39771.9|39613.1|39735.6|39577|39771.9|39613.1|39731.8|39573.2|0
1646196600000|2022-03-02 04:50:00|39749|39590.4|39822.7|39663.7|39822.7|39663.7|39749|39590.4|0
1646196900000|2022-03-02 04:55:00|39823.6|39664.6|39795.9|39637.1|39823.6|39664.6|39794.4|39635.6|0
1646262600000|2022-03-02 23:10:00|40031.3|39871.5|40064.6|39904.6|40083.1|39923.1|39924.8|39765.4|0
1646262900000|2022-03-02 23:15:00|40016|39856.2|39962|39802.4|40016|39856.2|39906.9|39747.5|0
1646263200000|2022-03-02 23:20:00|39954.6|39795.2|39834.7|39675.7|39954.6|39795.2|39834.7|39675.7|0
1646263500000|2022-03-02 23:25:00|39791.8|39633|39753.1|39594.5|39801.4|39642.6|39753.1|39594.5|0
1646263800000|2022-03-02 23:30:00|39780.2|39621.4|39781.3|39622.5|39822.1|39663.1|39760.9|39602.1|0
1646264100000|2022-03-02 23:35:00|39764.4|39605.6|39738|39579.4|39795|39636.2|39719.8|39561.2|0
1646264400000|2022-03-02 23:40:00|39714.9|39556.3|39758.1|39599.3|39777.2|39618.4|39702.5|39544.1|0
1646264700000|2022-03-02 23:45:00|39760.9|39602.1|39715.5|39556.9|39799.1|39640.3|39715.5|39556.9|0
1646265000000|2022-03-02 23:50:00|39717|39558.4|39787.7|39628.9|39787.7|39628.9|39708.8|39550.2|0
1646265300000|2022-03-02 23:55:00|39817.6|39658.6|39764.7|39605.9|39817.6|39658.6|39763.3|39604.5|0
1646265600000|2022-03-03 00:00:00|39738.7|39580.1|39777.6|39618.8|39802|39643.2|39731.9|39573.3|0
1646265900000|2022-03-03 00:05:00|39775.8|39617|39722|39563.4|39781.6|39622.8|39692.1|39533.7|0
1646266200000|2022-03-03 00:10:00|39726.5|39567.9|39788|39629.2|39788|39629.2|39715.7|39557.1|0
1646266500000|2022-03-03 00:15:00|39775.8|39617|39869.2|39710|39869.2|39710|39701.4|39543|0
1646266800000|2022-03-03 00:20:00|39878.9|39719.7|39972.5|39812.9|39972.5|39812.9|39878.9|39719.7|0
1646267100000|2022-03-03 00:25:00|40006.8|39847|40037.6|39877.8|40037.6|39877.8|39999.5|39839.9|0
1646267400000|2022-03-03 00:30:00|40026|39866.2|40021.2|39861.4|40030.2|39870.4|39997.3|39837.7|0
1646267700000|2022-03-03 00:35:00|39997.3|39837.7|40011.8|39852|40024.8|39865|39997.3|39837.7|0
1646268000000|2022-03-03 00:40:00|39986.4|39826.8|39898|39738.8|39997.4|39837.8|39889.7|39730.5|0
1646268300000|2022-03-03 00:45:00|39911.4|39752|39887|39727.8|39911.4|39752|39854.2|39695.2|0
1646268600000|2022-03-03 00:50:00|39893.1|39733.9|39904.9|39745.5|39931.6|39772.2|39891|39731.8|0
1646268900000|2022-03-03 00:55:00|39881.7|39722.5|39832|39673|39902.7|39743.5|39826.9|39667.9|0
1646269200000|2022-03-03 01:00:00|39837.2|39678.2|39923.8|39764.4|39923.8|39764.4|39837.2|39678.2|0
1646269500000|2022-03-03 01:05:00|39913.8|39754.4|39875.9|39716.7|39948.3|39788.9|39871.3|39712.1|0
1646269800000|2022-03-03 01:10:00|39876.8|39717.6|39793.4|39634.6|39876.8|39717.6|39793.4|39634.6|0
1646270100000|2022-03-03 01:15:00|39812.2|39653.2|39779.2|39620.4|39832|39673|39779.2|39620.4|0
1646270400000|2022-03-03 01:20:00|39755.1|39596.3|39713.3|39554.7|39755.1|39596.3|39680|39521.6|0
1646270700000|2022-03-03 01:25:00|39718.2|39559.6|39629.9|39471.7|39718.2|39559.6|39629.9|39471.7|0
1646271000000|2022-03-03 01:30:00|39609.1|39450.9|39583.3|39425.3|39609.1|39450.9|39552|39394.2|0
1646271300000|2022-03-03 01:35:00|39559.1|39401.1|39523|39365.2|39585.3|39427.3|39523|39365.2|0
1646271600000|2022-03-03 01:40:00|39531.7|39373.9|39503.4|39345.8|39531.7|39373.9|39487|39329.4|0
1646271900000|2022-03-03 01:45:00|39509.6|39351.8|39403|39245.8|39509.6|39351.8|39403|39245.8|0
1646272200000|2022-03-03 01:50:00|39393.7|39236.5|39402.1|39244.9|39404|39246.6|39382|39224.8|0
1646272500000|2022-03-03 01:55:00|39380.5|39223.3|39406.1|39248.7|39411.4|39254|39370.3|39213.1|0
1646272800000|2022-03-03 02:00:00|39397.5|39240.3|39364.5|39207.3|39397.5|39240.3|39344.1|39187.1|0
1646273100000|2022-03-03 02:05:00|39374.9|39217.7|39413.4|39256|39413.4|39256|39374.9|39217.7|0
1646273400000|2022-03-03 02:10:00|39430.9|39273.5|39480.5|39322.9|39507.1|39349.3|39430.9|39273.5|0
1646273700000|2022-03-03 02:15:00|39485.5|39327.9|39484.7|39327.1|39485.5|39327.9|39455.2|39297.6|0
1646274000000|2022-03-03 02:20:00|39475.9|39318.3|39460.6|39303|39475.9|39318.3|39432.1|39274.7|0
1646274300000|2022-03-03 02:25:00|39450.8|39293.4|39481.8|39324.2|39481.8|39324.2|39447.9|39290.5|0
1646274600000|2022-03-03 02:30:00|39487.1|39329.5|39465.2|39307.6|39490.1|39332.5|39450.5|39293.1|0
1646274900000|2022-03-03 02:35:00|39475.7|39318.1|39532.8|39375|39547.4|39389.6|39475.7|39318.1|0
1646275200000|2022-03-03 02:40:00|39540.4|39382.6|39491.7|39334.1|39540.4|39382.6|39485.1|39327.5|0
1646275500000|2022-03-03 02:45:00|39481.3|39323.7|39500.4|39342.8|39509.9|39352.1|39481.3|39323.7|0
1646275800000|2022-03-03 02:50:00|39499.5|39341.9|39491.6|39334|39504.1|39346.3|39483.5|39325.9|0
1646276100000|2022-03-03 02:55:00|39485.5|39327.9|39529.7|39371.9|39555.4|39397.4|39485.5|39327.9|0
1646276400000|2022-03-03 03:00:00|39535.2|39377.4|39584.7|39426.7|39584.7|39426.7|39535.2|39377.4|0
1646276700000|2022-03-03 03:05:00|39573.8|39415.8|39542.4|39384.6|39573.8|39415.8|39532.5|39374.7|0
1646277000000|2022-03-03 03:10:00|39536.2|39378.4|39478.6|39321|39536.2|39378.4|39478.6|39321|0
1646277300000|2022-03-03 03:15:00|39460.3|39302.7|39471.7|39314.1|39471.7|39314.1|39443.8|39286.4|0
1646277600000|2022-03-03 03:20:00|39474.6|39317|39472|39314.4|39488.2|39330.6|39461|39303.4|0
1646277900000|2022-03-03 03:25:00|39471.6|39314|39410.1|39252.7|39473.6|39316|39410.1|39252.7|0
1646278200000|2022-03-03 03:30:00|39409.2|39251.8|39427.3|39269.9|39435|39277.6|39402.3|39245.1|0
1646278500000|2022-03-03 03:35:00|39434.3|39276.9|39399.9|39242.7|39443.1|39285.7|39391.2|39234|0
1646278800000|2022-03-03 03:40:00|39411.3|39253.9|39409|39251.6|39414.6|39257.2|39393.4|39236.2|0
1646279100000|2022-03-03 03:45:00|39409.7|39252.3|39400.5|39243.3|39409.7|39252.3|39378|39220.8|0
1646279400000|2022-03-03 03:50:00|39406.7|39249.3|39379.8|39222.6|39419.5|39262.1|39378.8|39221.6|0
1646279700000|2022-03-03 03:55:00|39380.2|39223|39377.2|39220|39399.8|39242.6|39356.4|39199.2|0
1646280000000|2022-03-03 04:00:00|39392|39234.8|39374.7|39217.5|39392|39234.8|39360.6|39203.4|0
1646280300000|2022-03-03 04:05:00|39372.1|39214.9|39381.2|39224|39381.2|39224|39358.5|39201.3|0
1646280600000|2022-03-03 04:10:00|39375.7|39218.5|39351.1|39194.1|39376.3|39219.1|39337|39180|0
1646280900000|2022-03-03 04:15:00|39346.6|39189.6|39323.8|39166.8|39346.6|39189.6|39312.9|39155.9|0
1646281200000|2022-03-03 04:20:00|39342.4|39185.4|39326|39169|39349.8|39192.8|39317.8|39160.8|0
1646281500000|2022-03-03 04:25:00|39339.1|39182.1|39395.9|39238.7|39395.9|39238.7|39330.6|39173.6|0
1646281800000|2022-03-03 04:30:00|39400.7|39243.5|39372.4|39215.2|39445.4|39288|39367.2|39210|0
1646282100000|2022-03-03 04:35:00|39382.5|39225.3|39404.9|39247.5|39439.2|39281.8|39382.5|39225.3|0
1646282400000|2022-03-03 04:40:00|39396.1|39238.9|39396.4|39239.2|39416.4|39259|39393.2|39236|0
1646282700000|2022-03-03 04:45:00|39383.7|39226.5|39343.7|39186.7|39390.4|39233.2|39340.8|39183.8|0
1646283000000|2022-03-03 04:50:00|39365.1|39207.9|39351.4|39194.4|39365.1|39207.9|39306.5|39149.5|0
1646283300000|2022-03-03 04:55:00|39341.2|39184.2|39332.1|39175.1|39346.2|39189.2|39310.1|39153.1|0
1646349000000|2022-03-03 23:10:00|39262.2|39105.4|39218.2|39061.6|39262.2|39105.4|39077.4|38921.4|0
1646349300000|2022-03-03 23:15:00|39229.8|39073.2|39205.8|39049.2|39233.4|39076.8|39174|39017.6|0
1646349600000|2022-03-03 23:20:00|39207.9|39051.3|39165.8|39009.4|39232.5|39075.9|39154.1|38997.7|0
1646349900000|2022-03-03 23:25:00|39143.7|38987.5|39143.9|38987.7|39153.9|38997.5|39111.2|38955|0
1646350200000|2022-03-03 23:30:00|39141.8|38985.6|39172.2|39015.8|39197.7|39041.3|39141.8|38985.6|0
1646350500000|2022-03-03 23:35:00|39177.5|39021.1|39125.5|38969.3|39177.5|39021.1|39087.2|38931.2|0
1646350800000|2022-03-03 23:40:00|39098.9|38942.9|39089.7|38933.7|39098.9|38942.9|39054.8|38898.8|0
1646351100000|2022-03-03 23:45:00|39093|38937|39133.7|38977.5|39133.7|38977.5|39068.1|38912.1|0
1646351400000|2022-03-03 23:50:00|39150.7|38994.5|39160.4|39004|39165.7|39009.3|39132.3|38976.1|0
1646351700000|2022-03-03 23:55:00|39166.2|39009.8|39191.8|39035.4|39212.9|39056.3|39146.2|38990|0
1646352000000|2022-03-04 00:00:00|39190.2|39033.8|39177.1|39020.7|39209.5|39052.9|39177.1|39020.7|0
1646352300000|2022-03-04 00:05:00|39172.2|39015.8|39126.4|38970.2|39178|39021.6|39092.7|38936.7|0
1646352600000|2022-03-04 00:10:00|39128.3|38972.1|39108.6|38952.4|39128.3|38972.1|39066.1|38910.1|0
1646352900000|2022-03-04 00:15:00|39107.4|38951.2|39102.6|38946.6|39133.7|38977.5|39090.3|38934.3|0
1646353200000|2022-03-04 00:20:00|39108.8|38952.6|39043.7|38887.9|39132.8|38976.6|39043.7|38887.9|0
1646353500000|2022-03-04 00:25:00|39053.6|38897.6|39078.8|38922.8|39085.3|38929.3|39022.1|38866.3|0
1646353800000|2022-03-04 00:30:00|39086.4|38930.4|38994.1|38838.5|39086.4|38930.4|38970|38814.4|0
1646354100000|2022-03-04 00:35:00|38993.9|38838.3|38917.8|38762.4|39005.2|38849.4|38872.9|38717.7|0
1646354400000|2022-03-04 00:40:00|38857.5|38702.3|38882.9|38727.7|38890.4|38735.2|38857.5|38702.3|0
1646354700000|2022-03-04 00:45:00|38862.3|38707.1|38886.7|38731.5|38886.7|38731.5|38849.9|38694.9|0
1646355000000|2022-03-04 00:50:00|38907.5|38752.1|38891.4|38736.2|38924.8|38769.4|38859|38703.8|0
1646355300000|2022-03-04 00:55:00|38901.8|38746.6|38913.9|38758.5|38913.9|38758.5|38862.1|38706.9|0
1646355600000|2022-03-04 01:00:00|38926.9|38771.5|38911.1|38755.7|38926.9|38771.5|38829.3|38674.3|0
1646355900000|2022-03-04 01:05:00|38935.6|38780.2|38870.9|38715.7|38935.6|38780.2|38864.5|38709.3|0
1646356200000|2022-03-04 01:10:00|38879.6|38724.4|38828.2|38673.2|38880.6|38725.4|38766|38611.2|0
1646356500000|2022-03-04 01:15:00|38843.7|38688.7|38835.9|38680.9|38843.7|38688.7|38740.4|38585.8|0
1646356800000|2022-03-04 01:20:00|38840.3|38685.3|38879.5|38724.3|38879.5|38724.3|38802.6|38647.6|0
1646357100000|2022-03-04 01:25:00|38908.3|38752.9|38921.7|38766.3|38980.9|38825.3|38899.1|38743.9|0
1646357400000|2022-03-04 01:30:00|38912.7|38757.3|38982.3|38826.7|38988.1|38832.5|38908.5|38753.1|0
1646357700000|2022-03-04 01:35:00|38976.2|38820.6|38940.6|38785.2|38976.2|38820.6|38934.3|38778.9|0
1646358000000|2022-03-04 01:40:00|38934.9|38779.5|38899.4|38744.2|38961.6|38806|38894.1|38738.9|0
1646358300000|2022-03-04 01:45:00|38910.6|38755.2|38922.2|38766.8|38938.3|38782.9|38904.1|38748.7|0
1646358600000|2022-03-04 01:50:00|38940.8|38785.4|38996.6|38841|39013.3|38857.5|38940.8|38785.4|0
1646358900000|2022-03-04 01:55:00|38973.8|38818.2|39031.1|38875.3|39054.4|38898.4|38973.8|38818.2|0
1646359200000|2022-03-04 02:00:00|39046.5|38890.7|39074.2|38918.2|39074.2|38918.2|38991.7|38836.1|0
1646359500000|2022-03-04 02:05:00|39051.9|38896.1|39101.3|38945.3|39126|38969.8|39051.9|38896.1|0
1646359800000|2022-03-04 02:10:00|39114.1|38957.9|39154.7|38998.3|39178.8|39022.4|39114.1|38957.9|0
1646360100000|2022-03-04 02:15:00|39145.4|38989.2|39180.5|39024.1|39192.1|39035.7|39130.9|38974.7|0
1646360400000|2022-03-04 02:20:00|39183.2|39026.8|39204.2|39047.6|39204.2|39047.6|39160.9|39004.5|0
1646360700000|2022-03-04 02:25:00|39206.4|39049.8|39153.9|38997.5|39207.9|39051.3|39153.9|38997.5|0
1646361000000|2022-03-04 02:30:00|39153.3|38996.9|39158.3|39001.9|39183.5|39027.1|39153.3|38996.9|0
1646361300000|2022-03-04 02:35:00|39164.2|39007.8|39206.1|39049.5|39231.6|39075|39153.7|38997.3|0
1646361600000|2022-03-04 02:40:00|39199.7|39043.3|39155.7|38999.3|39199.7|39043.3|39155.7|38999.3|0
1646361900000|2022-03-04 02:45:00|39147.1|38990.9|39114.7|38958.5|39157.4|39001|39114.7|38958.5|0
1646362200000|2022-03-04 02:50:00|39132.8|38976.6|39141.7|38985.5|39173.2|39016.8|39114.9|38958.7|0
1646362500000|2022-03-04 02:55:00|39157.5|39001.1|39231.1|39074.5|39231.1|39074.5|39157.5|39001.1|0
1646362800000|2022-03-04 03:00:00|39200.3|39043.9|39190|39033.6|39235.3|39078.7|39190|39033.6|0
1646363100000|2022-03-04 03:05:00|39214|39057.4|39205.7|39049.1|39214|39057.4|39164.2|39007.8|0
1646363400000|2022-03-04 03:10:00|39211.6|39055|39186.3|39029.9|39211.6|39055|39155.2|38998.8|0
1646363700000|2022-03-04 03:15:00|39203.1|39046.7|39229.5|39072.9|39239.2|39082.6|39200.5|39044.1|0
1646364000000|2022-03-04 03:20:00|39217.4|39060.8|39248.9|39092.3|39260.2|39103.4|39217.4|39060.8|0
1646364300000|2022-03-04 03:25:00|39249.1|39092.5|39326.3|39169.3|39326.3|39169.3|39249.1|39092.5|0
1646364600000|2022-03-04 03:30:00|39339.9|39182.9|39341.7|39184.7|39346.6|39189.6|39304.9|39147.9|0
1646364900000|2022-03-04 03:35:00|39340.8|39183.8|39322.3|39165.3|39353.8|39196.6|39319.3|39162.3|0
1646365200000|2022-03-04 03:40:00|39315.4|39158.4|39292.7|39135.9|39318.7|39161.7|39291.6|39134.8|0
1646365500000|2022-03-04 03:45:00|39309.6|39152.6|39242.1|39085.5|39309.6|39152.6|39242.1|39085.5|0
1646365800000|2022-03-04 03:50:00|39217.7|39061.1|39265.8|39109|39266.6|39109.8|39211|39054.4|0
1646366100000|2022-03-04 03:55:00|39285.5|39128.7|39266.8|39110|39285.5|39128.7|39265.4|39108.6|0
1646366400000|2022-03-04 04:00:00|39264.1|39107.3|39273.9|39117.1|39276.3|39119.5|39253.1|39096.5|0
1646366700000|2022-03-04 04:05:00|39263.7|39106.9|39290|39133.2|39301.5|39144.7|39249.9|39093.3|0
1646367000000|2022-03-04 04:10:00|39267.3|39110.5|39298.2|39141.4|39298.2|39141.4|39267.3|39110.5|0
1646367300000|2022-03-04 04:15:00|39297.1|39140.3|39299.1|39142.3|39311.4|39154.4|39291.2|39134.4|0
1646367600000|2022-03-04 04:20:00|39308.4|39151.4|39284.7|39127.9|39308.4|39151.4|39268.3|39111.5|0
1646367900000|2022-03-04 04:25:00|39284.1|39127.3|39316.5|39159.5|39316.5|39159.5|39284.1|39127.3|0
1646368200000|2022-03-04 04:30:00|39304.6|39147.6|39241.1|39084.5|39311.1|39154.1|39235.6|39079|0
1646368500000|2022-03-04 04:35:00|39270.3|39113.5|39281.7|39124.9|39281.7|39124.9|39253.5|39096.7|0
1646368800000|2022-03-04 04:40:00|39277.7|39120.9|39293.5|39136.7|39309|39152|39277.7|39120.9|0
1646369100000|2022-03-04 04:45:00|39300.9|39144.1|39266.8|39110|39300.9|39144.1|39266.8|39110|0
1646369400000|2022-03-04 04:50:00|39267.7|39110.9|39273.7|39116.9|39301|39144.2|39267.7|39110.9|0
1646369700000|2022-03-04 04:55:00|39286.8|39130|39238.1|39081.5|39292.4|39135.6|39238.1|39081.5|0
1646608200000|2022-03-06 23:10:00|39093|38937|38958.6|38803|39093|38937|38908.3|38752.9|0
1646608500000|2022-03-06 23:15:00|38930.1|38774.7|38862.1|38706.9|38944.9|38789.5|38859.3|38704.1|0
1646608800000|2022-03-06 23:20:00|38846.4|38691.4|38929.3|38773.9|38940.8|38785.4|38846.4|38691.4|0
1646609100000|2022-03-06 23:25:00|38934.4|38779|38890.5|38735.3|38979.6|38824|38890.5|38735.3|0
1646609400000|2022-03-06 23:30:00|38880.3|38725.1|38799.5|38644.7|38880.3|38725.1|38767.2|38612.4|0
1646609700000|2022-03-06 23:35:00|38796.7|38641.9|38844.3|38689.3|38845.7|38690.7|38771.7|38616.9|0
1646610000000|2022-03-06 23:40:00|38833.7|38678.7|38790.7|38635.9|38865.1|38709.9|38790.7|38635.9|0
1646610300000|2022-03-06 23:45:00|38767.9|38613.1|38767.4|38612.6|38790|38635.2|38757.6|38602.8|0
1646610600000|2022-03-06 23:50:00|38776.4|38621.6|38731.8|38577.2|38802.2|38647.4|38731|38576.4|0
1646610900000|2022-03-06 23:55:00|38740.9|38586.3|38779.2|38624.4|38780.3|38625.5|38700.7|38546.3|0
1646611200000|2022-03-07 00:00:00|38795.1|38640.3|38801.8|38647|38865.3|38710.1|38767.3|38612.5|0
1646611500000|2022-03-07 00:05:00|38804.3|38649.3|38780.1|38625.3|38826.2|38671.2|38780.1|38625.3|0
1646611800000|2022-03-07 00:10:00|38786.5|38631.7|38710.5|38555.9|38802.2|38647.4|38707.5|38552.9|0
1646612100000|2022-03-07 00:15:00|38694.7|38540.3|38699.3|38544.9|38699.3|38544.9|38599.6|38445.6|0
1646612400000|2022-03-07 00:20:00|38705.4|38550.8|38602.7|38448.5|38705.4|38550.8|38591.3|38437.3|0
1646612700000|2022-03-07 00:25:00|38622.8|38468.6|38557.5|38403.5|38622.8|38468.6|38538.7|38384.9|0
1646613000000|2022-03-07 00:30:00|38575.7|38421.7|38537.4|38383.6|38575.7|38421.7|38507.6|38353.8|0
1646613300000|2022-03-07 00:35:00|38529.5|38375.7|38485.3|38331.7|38529.5|38375.7|38473|38319.4|0
1646613600000|2022-03-07 00:40:00|38487.6|38334|38397.4|38244.2|38487.6|38334|38397.4|38244.2|0
1646613900000|2022-03-07 00:45:00|38387.4|38234.2|38432.9|38279.5|38442.1|38288.7|38365.3|38212.1|0
1646614200000|2022-03-07 00:50:00|38433.4|38280|38392.9|38239.7|38433.4|38280|38388.1|38234.9|0
1646614500000|2022-03-07 00:55:00|38394.6|38241.4|38440|38286.6|38440|38286.6|38394.6|38241.4|0
1646614800000|2022-03-07 01:00:00|38469.1|38315.5|38378.1|38224.9|38480.7|38327.1|38378.1|38224.9|0
1646615100000|2022-03-07 01:05:00|38380.7|38227.5|38399.6|38246.4|38406.4|38253|38332.3|38179.3|0
1646615400000|2022-03-07 01:10:00|38416.1|38262.7|38384.9|38231.7|38430.7|38277.3|38359.6|38206.4|0
1646615700000|2022-03-07 01:15:00|38387.4|38234.2|38386|38232.8|38405.8|38252.4|38363.7|38210.5|0
1646616000000|2022-03-07 01:20:00|38388.2|38235|38430.8|38277.4|38454.2|38300.6|38388.2|38235|0
1646616300000|2022-03-07 01:25:00|38439.1|38285.7|38342.1|38189.1|38445.1|38291.7|38342.1|38189.1|0
1646616600000|2022-03-07 01:30:00|38359.1|38205.9|38312.7|38159.7|38359.1|38205.9|38298.3|38145.5|0
1646616900000|2022-03-07 01:35:00|38313.4|38160.4|38349|38196|38352.1|38198.9|38310.3|38157.3|0
1646617200000|2022-03-07 01:40:00|38348.5|38195.5|38142.8|37990.6|38348.5|38195.5|38142.8|37990.6|0
1646617500000|2022-03-07 01:45:00|38137.7|37985.5|38092.6|37940.6|38138.2|37986|38088.8|37936.8|0
1646617800000|2022-03-07 01:50:00|38069.6|37917.6|38020.6|37868.8|38069.6|37917.6|38007.3|37855.5|0
1646618100000|2022-03-07 01:55:00|38011.1|37859.3|38021.8|37870|38027.1|37875.3|37983.2|37831.6|0
1646618400000|2022-03-07 02:00:00|38018.4|37866.6|38069|37917|38077.7|37925.7|38018.3|37866.5|0
1646618700000|2022-03-07 02:05:00|38082.8|37930.8|38063.8|37911.8|38082.8|37930.8|38036.3|37884.5|0
1646619000000|2022-03-07 02:10:00|38065.8|37913.8|38083.4|37931.4|38083.4|37931.4|38038.2|37886.4|0
1646619300000|2022-03-07 02:15:00|38096.3|37944.3|38194.5|38042.1|38194.5|38042.1|38089.1|37937.1|0
1646619600000|2022-03-07 02:20:00|38196.7|38044.3|38250.2|38097.6|38250.2|38097.6|38196.7|38044.3|0
1646619900000|2022-03-07 02:25:00|38252.2|38099.4|38213.1|38060.5|38258.2|38105.4|38206.9|38054.3|0
1646620200000|2022-03-07 02:30:00|38210.7|38058.1|38147.6|37995.4|38210.7|38058.1|38138.7|37986.5|0
1646620500000|2022-03-07 02:35:00|38153|38000.6|38113.5|37961.3|38165.4|38013|38113.5|37961.3|0
1646620800000|2022-03-07 02:40:00|38108.2|37956|38125.4|37973.2|38135.9|37983.7|38102.5|37950.3|0
1646621100000|2022-03-07 02:45:00|38136.6|37984.4|38140.9|37988.7|38154.9|38002.5|38131.6|37979.4|0
1646621400000|2022-03-07 02:50:00|38135.5|37983.3|38124.4|37972.2|38166.9|38014.5|38124.4|37972.2|0
1646621700000|2022-03-07 02:55:00|38124.8|37972.6|38207.3|38054.7|38207.3|38054.7|38124.8|37972.6|0
1646622000000|2022-03-07 03:00:00|38209.3|38056.7|38179.9|38027.5|38209.3|38056.7|38166.8|38014.4|0
1646622300000|2022-03-07 03:05:00|38192.8|38040.4|38165.4|38013|38192.8|38040.4|38165.3|38012.9|0
1646622600000|2022-03-07 03:10:00|38164.4|38012|38105.3|37953.1|38191.6|38039.2|38105.3|37953.1|0
1646622900000|2022-03-07 03:15:00|38106.3|37954.1|38127.3|37975.1|38168.9|38016.5|38106.3|37954.1|0
1646623200000|2022-03-07 03:20:00|38149|37996.8|38220.4|38067.8|38220.4|38067.8|38137.6|37985.4|0
1646623500000|2022-03-07 03:25:00|38244.3|38091.7|38311.7|38158.7|38316.4|38163.4|38244.3|38091.7|0
1646623800000|2022-03-07 03:30:00|38329.6|38176.6|38373|38219.8|38373|38219.8|38289.1|38136.3|0
1646624100000|2022-03-07 03:35:00|38370.4|38217.2|38412.6|38259.2|38426.7|38273.3|38370.4|38217.2|0
1646624400000|2022-03-07 03:40:00|38409.1|38255.7|38330.7|38177.7|38411.9|38258.5|38329.3|38176.3|0
1646624700000|2022-03-07 03:45:00|38321.5|38168.5|38219.6|38067|38321.5|38168.5|38219.4|38066.8|0
1646625000000|2022-03-07 03:50:00|38194.8|38042.4|38224.3|38071.7|38234.9|38082.3|38169|38016.6|0
1646625300000|2022-03-07 03:55:00|38225.3|38072.7|38142.7|37990.5|38226.7|38074.1|38125.9|37973.7|0
1646625600000|2022-03-07 04:00:00|38138.6|37986.4|38054.3|37902.3|38148.1|37995.9|38054|37902|0
1646625900000|2022-03-07 04:05:00|38055|37903|38058.8|37906.8|38068|37916|38052.5|37900.5|0
1646626200000|2022-03-07 04:10:00|38043|37891.2|38059.1|37907.1|38063.7|37911.7|38028.5|37876.7|0
1646626500000|2022-03-07 04:15:00|38050.8|37899|38034.4|37882.6|38050.8|37899|38020.5|37868.7|0
1646626800000|2022-03-07 04:20:00|38034.5|37882.7|38116.7|37964.5|38117|37964.8|38034.5|37882.7|0
1646627100000|2022-03-07 04:25:00|38109.9|37957.7|38060.6|37908.6|38112.3|37960.1|38060.6|37908.6|0
1646627400000|2022-03-07 04:30:00|38044.2|37892.4|38052.6|37900.6|38052.6|37900.6|37998.6|37847|0
1646627700000|2022-03-07 04:35:00|38044.5|37892.7|38022.9|37871.1|38053.1|37901.1|38022.9|37871.1|0
1646628000000|2022-03-07 04:40:00|38021.9|37870.1|38061.2|37909.2|38061.2|37909.2|38021.9|37870.1|0
1646628300000|2022-03-07 04:45:00|38051.8|37899.8|38013.4|37861.6|38051.8|37899.8|38013.4|37861.6|0
1646628600000|2022-03-07 04:50:00|38032.9|37881.1|38013.6|37861.8|38032.9|37881.1|37983.3|37831.7|0
1646628900000|2022-03-07 04:55:00|38011.7|37859.9|38036.7|37884.9|38036.7|37884.9|37977.4|37825.8|0
1646694600000|2022-03-07 23:10:00|38409.5|38256.1|38626.7|38472.5|38626.7|38472.5|38409.5|38256.1|0
1646694900000|2022-03-07 23:15:00|38672.2|38517.8|38758.2|38603.4|38758.2|38603.4|38672.2|38517.8|0
1646695200000|2022-03-07 23:20:00|38784.6|38629.8|38943.1|38787.7|38967.7|38812.1|38784.6|38629.8|0
1646695500000|2022-03-07 23:25:00|38927.8|38772.4|38976.6|38821|38991.5|38835.9|38863.3|38708.1|0
1646695800000|2022-03-07 23:30:00|38984.5|38828.9|38773.6|38618.8|38985.1|38829.5|38773.6|38618.8|0
1646696100000|2022-03-07 23:35:00|38790.5|38635.7|38879.9|38724.7|38884.2|38729|38789.7|38634.9|0
1646696400000|2022-03-07 23:40:00|38824.9|38669.9|38901.7|38746.5|38901.7|38746.5|38803.7|38648.7|0
1646696700000|2022-03-07 23:45:00|38937.7|38782.3|38837.4|38682.4|38965|38809.4|38823|38668|0
1646697000000|2022-03-07 23:50:00|38852.9|38697.7|38898.9|38743.7|38914.3|38758.9|38852.9|38697.7|0
1646697300000|2022-03-07 23:55:00|38859.9|38704.7|38828.8|38673.8|38926.7|38771.3|38828.8|38673.8|0
1646697600000|2022-03-08 00:00:00|38863.5|38708.3|38764.7|38609.9|38881.7|38726.5|38764.7|38609.9|0
1646697900000|2022-03-08 00:05:00|38776.8|38622|38822.5|38667.5|38830.5|38675.5|38746.2|38591.6|0
1646698200000|2022-03-08 00:10:00|38821.1|38666.1|38759.5|38604.7|38821.1|38666.1|38703.1|38548.5|0
1646698500000|2022-03-08 00:15:00|38744.2|38589.6|38806.6|38651.6|38808.2|38653.2|38727.7|38573.1|0
1646698800000|2022-03-08 00:20:00|38820.3|38665.3|38852.1|38697.1|38852.1|38697.1|38795.8|38641|0
1646699100000|2022-03-08 00:25:00|38863.2|38708|38759.4|38604.6|38882.8|38727.6|38759.4|38604.6|0
1646699400000|2022-03-08 00:30:00|38765.9|38611.1|38788|38633.2|38800|38645.2|38729.4|38574.8|0
1646699700000|2022-03-08 00:35:00|38758|38603.2|38850.3|38695.3|38880.2|38725|38755.8|38601|0
1646700000000|2022-03-08 00:40:00|38853.2|38698|38914|38758.6|38923.7|38768.3|38853.2|38698|0
1646700300000|2022-03-08 00:45:00|38875.7|38720.5|38844|38689|38892.8|38737.6|38844|38689|0
1646700600000|2022-03-08 00:50:00|38861.3|38706.1|38873.6|38718.4|38883.5|38728.3|38832.8|38677.8|0
1646700900000|2022-03-08 00:55:00|38868.6|38713.4|38877.6|38722.4|38877.7|38722.5|38857.2|38702|0
1646701200000|2022-03-08 01:00:00|38873.5|38718.3|38880|38724.8|38880|38724.8|38855.9|38700.7|0
1646701500000|2022-03-08 01:05:00|38876.3|38721.1|38956.1|38800.5|38956.5|38800.9|38874.6|38719.4|0
1646701800000|2022-03-08 01:10:00|38972|38816.4|38985.4|38829.8|38988.5|38832.9|38937.6|38782.2|0
1646702100000|2022-03-08 01:15:00|39018|38862.2|39112.9|38956.7|39120.4|38964.2|39005.8|38850|0
1646702400000|2022-03-08 01:20:00|39096.4|38940.4|39106.8|38950.6|39123.8|38967.6|39086.2|38930.2|0
1646702700000|2022-03-08 01:25:00|39107.6|38951.4|38986.9|38831.3|39115.7|38959.5|38986.9|38831.3|0
1646703000000|2022-03-08 01:30:00|38954|38798.4|38953|38797.4|38966|38810.4|38871.5|38716.3|0
1646703300000|2022-03-08 01:35:00|38939.8|38784.4|38842.7|38687.7|38948.3|38792.9|38842.7|38687.7|0
1646703600000|2022-03-08 01:40:00|38835.4|38680.4|38727.4|38572.8|38835.4|38680.4|38727.4|38572.8|0
1646703900000|2022-03-08 01:45:00|38734.5|38579.9|38751.4|38596.8|38764.4|38609.6|38726|38571.4|0
1646704200000|2022-03-08 01:50:00|38767.9|38613.1|38830.7|38675.7|38830.7|38675.7|38767.9|38613.1|0
1646704500000|2022-03-08 01:55:00|38854.5|38699.3|38962.7|38807.1|38982.3|38826.7|38854.5|38699.3|0
1646704800000|2022-03-08 02:00:00|38969.8|38814.2|38914.3|38758.9|38997.8|38842.2|38906.6|38751.2|0
1646705100000|2022-03-08 02:05:00|38918.7|38763.3|38880.4|38725.2|38969.6|38814|38880.4|38725.2|0
1646705400000|2022-03-08 02:10:00|38868.1|38712.9|38907.1|38751.7|38914|38758.6|38868.1|38712.9|0
1646705700000|2022-03-08 02:15:00|38881.4|38726.2|38871.4|38716.2|38884.9|38729.7|38856.7|38701.5|0
1646706000000|2022-03-08 02:20:00|38860.6|38705.4|38823.5|38668.5|38867.3|38712.1|38791.5|38636.7|0
1646706300000|2022-03-08 02:25:00|38828.5|38673.5|38791.3|38636.5|38828.5|38673.5|38791.3|38636.5|0
1646706600000|2022-03-08 02:30:00|38801.5|38646.7|38837.1|38682.1|38863.5|38708.3|38801.5|38646.7|0
1646706900000|2022-03-08 02:35:00|38837.6|38682.6|38746.2|38591.6|38837.6|38682.6|38746.2|38591.6|0
1646707200000|2022-03-08 02:40:00|38735.7|38581.1|38720.5|38565.9|38751.9|38597.3|38708.2|38553.6|0
1646707500000|2022-03-08 02:45:00|38725.3|38570.7|38665.1|38510.7|38737.6|38583|38657.3|38502.9|0
1646707800000|2022-03-08 02:50:00|38672.8|38518.4|38719.4|38564.8|38735.4|38580.8|38659.1|38504.7|0
1646708100000|2022-03-08 02:55:00|38720.1|38565.5|38774|38619.2|38789.4|38634.6|38720.1|38565.5|0
1646708400000|2022-03-08 03:00:00|38785.7|38630.9|38794.7|38639.9|38795.1|38640.3|38760.5|38605.7|0
1646708700000|2022-03-08 03:05:00|38803.2|38648.2|38840.4|38685.4|38840.4|38685.4|38803.2|38648.2|0
1646709000000|2022-03-08 03:10:00|38851.3|38696.3|38806.1|38651.1|38915.1|38759.7|38806.1|38651.1|0
1646709300000|2022-03-08 03:15:00|38808.2|38653.2|38818.7|38663.7|38844.8|38689.8|38808.2|38653.2|0
1646709600000|2022-03-08 03:20:00|38812.8|38657.8|38915.3|38759.9|38917.5|38762.1|38812.8|38657.8|0
1646709900000|2022-03-08 03:25:00|38918.4|38763|38940.9|38785.5|38940.9|38785.5|38918|38762.6|0
1646710200000|2022-03-08 03:30:00|38937.7|38782.3|38984|38828.4|38990.1|38834.5|38937.7|38782.3|0
1646710500000|2022-03-08 03:35:00|38980.1|38824.5|39000.2|38844.6|39000.2|38844.6|38970.7|38815.1|0
1646710800000|2022-03-08 03:40:00|38997.1|38841.5|38924.8|38769.4|38997.1|38841.5|38910.6|38755.2|0
1646711100000|2022-03-08 03:45:00|38906.5|38751.1|38920.1|38764.7|38939.3|38783.9|38906.5|38751.1|0
1646711400000|2022-03-08 03:50:00|38926|38770.6|38885.4|38730.2|38926|38770.6|38870.4|38715.2|0
1646711700000|2022-03-08 03:55:00|38869.3|38714.1|38886.9|38731.7|38886.9|38731.7|38841.4|38686.4|0
1646712000000|2022-03-08 04:00:00|38909.1|38753.7|38921.3|38765.9|38934.1|38778.7|38909.1|38753.7|0
1646712300000|2022-03-08 04:05:00|38950.6|38795.2|38904.1|38748.7|38950.6|38795.2|38895.3|38740.1|0
1646712600000|2022-03-08 04:10:00|38900.9|38745.7|38913|38757.6|38917.2|38761.8|38863.9|38708.7|0
1646712900000|2022-03-08 04:15:00|38898.8|38743.6|38900.5|38745.3|38926.3|38770.9|38898.7|38743.5|0
1646713200000|2022-03-08 04:20:00|38906.8|38751.4|38809.8|38654.8|38906.8|38751.4|38804.9|38649.9|0
1646713500000|2022-03-08 04:25:00|38801.5|38646.7|38886.6|38731.4|38892|38736.8|38801.5|38646.7|0
1646713800000|2022-03-08 04:30:00|38901.9|38746.7|38773.5|38618.7|38909.7|38754.3|38773.5|38618.7|0
1646714100000|2022-03-08 04:35:00|38774.6|38619.8|38753|38598.2|38777.3|38622.5|38724.8|38570.2|0
1646714400000|2022-03-08 04:40:00|38761.6|38606.8|38773.4|38618.6|38784.3|38629.5|38756|38601.2|0
1646714700000|2022-03-08 04:45:00|38755.6|38600.8|38814.9|38659.9|38814.9|38659.9|38750|38595.4|0
1646715000000|2022-03-08 04:50:00|38826.9|38671.9|38789.7|38634.9|38826.9|38671.9|38774.6|38619.8|0
1646715300000|2022-03-08 04:55:00|38782.4|38627.6|38766.3|38611.5|38791.7|38636.9|38753.4|38598.6|0
1646781000000|2022-03-08 23:10:00|38730.3|38575.7|38564.1|38410.1|38730.3|38575.7|38564.1|38410.1|0
1646781300000|2022-03-08 23:15:00|38519.9|38366.1|38429.6|38276.2|38538.9|38385.1|38429.6|38276.2|0
1646781600000|2022-03-08 23:20:00|38431.7|38278.3|38391.8|38238.6|38431.7|38278.3|38350.4|38197.4|0
1646781900000|2022-03-08 23:25:00|38392.7|38239.5|38381.6|38228.4|38393.4|38240.2|38337.6|38184.6|0
1646782200000|2022-03-08 23:30:00|38399.3|38246.1|38573.8|38419.8|38573.8|38419.8|38399.3|38246.1|0
1646782500000|2022-03-08 23:35:00|38577.9|38423.9|38528.4|38374.6|38592.6|38438.6|38526.1|38372.3|0
1646782800000|2022-03-08 23:40:00|38546.4|38392.6|38645.3|38491.1|38649.8|38495.6|38546.4|38392.6|0
1646783100000|2022-03-08 23:45:00|38665|38510.6|38621.8|38467.6|38711.7|38557.1|38621.8|38467.6|0
1646783400000|2022-03-08 23:50:00|38643.3|38489.1|38819.1|38664.1|38819.1|38664.1|38643.3|38489.1|0
1646783700000|2022-03-08 23:55:00|38821.3|38666.3|38843.6|38688.6|38897.4|38742.2|38793.7|38638.9|0
1646784000000|2022-03-09 00:00:00|38877.8|38722.6|38854.3|38699.1|38910.9|38755.5|38854.3|38699.1|0
1646784300000|2022-03-09 00:05:00|38824.1|38669.1|38826|38671|38880.3|38725.1|38824.1|38669.1|0
1646784600000|2022-03-09 00:10:00|38819.4|38664.4|38779.3|38624.5|38819.4|38664.4|38743.6|38589|0
1646784900000|2022-03-09 00:15:00|38774.2|38619.4|38797|38642.2|38824.1|38669.1|38774.2|38619.4|0
1646785200000|2022-03-09 00:20:00|38779.2|38624.4|38747.4|38592.8|38779.2|38624.4|38716.8|38562.2|0
1646785500000|2022-03-09 00:25:00|38763.5|38608.7|38894.8|38739.6|38894.8|38739.6|38763.5|38608.7|0
1646785800000|2022-03-09 00:30:00|38886.9|38731.7|38788.7|38633.9|38886.9|38731.7|38754.2|38599.4|0
1646786100000|2022-03-09 00:35:00|38834.2|38679.2|38850.9|38695.9|38912.6|38757.2|38834.2|38679.2|0
1646786400000|2022-03-09 00:40:00|38856.2|38701|38860.4|38705.2|38879.1|38723.9|38821.8|38666.8|0
1646786700000|2022-03-09 00:45:00|38897.3|38742.1|38877.2|38722|38897.3|38742.1|38851.8|38696.8|0
1646787000000|2022-03-09 00:50:00|38891.6|38736.4|38780.7|38625.9|38892.4|38737.2|38780.7|38625.9|0
1646787300000|2022-03-09 00:55:00|38766.2|38611.4|38696.9|38542.5|38766.2|38611.4|38695.9|38541.5|0
1646787600000|2022-03-09 01:00:00|38720.4|38565.8|38786.3|38631.5|38786.3|38631.5|38720.4|38565.8|0
1646787900000|2022-03-09 01:05:00|38788.8|38634|38794.1|38639.3|38794.1|38639.3|38756.6|38601.8|0
1646788200000|2022-03-09 01:10:00|38809.1|38654.1|38819.7|38664.7|38829.5|38674.5|38804.5|38649.5|0
1646788500000|2022-03-09 01:15:00|38819|38664|38802.3|38647.5|38829.5|38674.5|38798.6|38643.8|0
1646788800000|2022-03-09 01:20:00|38793|38638.2|38820|38665|38820|38665|38784.2|38629.4|0
1646789100000|2022-03-09 01:25:00|38827.5|38672.5|38896.6|38741.4|38896.6|38741.4|38827.5|38672.5|0
1646789400000|2022-03-09 01:30:00|38895.6|38740.4|39015|38859.2|39045.9|38890.1|38895.6|38740.4|0
1646789700000|2022-03-09 01:35:00|39014.3|38858.5|38978.1|38822.5|39014.3|38858.5|38963.4|38807.8|0
1646790000000|2022-03-09 01:40:00|38970.7|38815.1|38955.8|38800.2|38970.7|38815.1|38908.4|38753|0
1646790300000|2022-03-09 01:45:00|38943.9|38788.5|38890.4|38735.2|38954.1|38798.5|38890.4|38735.2|0
1646790600000|2022-03-09 01:50:00|38911.6|38756.2|38919.5|38764.1|38919.5|38764.1|38873.1|38717.9|0
1646790900000|2022-03-09 01:55:00|38928.8|38773.4|38920.7|38765.3|38953.7|38798.1|38912.8|38757.4|0
1646791200000|2022-03-09 02:00:00|38913.3|38757.9|38949.1|38793.7|38949.1|38793.7|38913.3|38757.9|0
1646791500000|2022-03-09 02:05:00|38937.9|38782.5|38955.2|38799.6|38969.7|38814.1|38937.9|38782.5|0
1646791800000|2022-03-09 02:10:00|38936.7|38781.3|38872.3|38717.1|38956.4|38800.8|38872.3|38717.1|0
1646792100000|2022-03-09 02:15:00|38877.6|38722.4|38856.2|38701|38877.6|38722.4|38834.3|38679.3|0
1646792400000|2022-03-09 02:20:00|38875.7|38720.5|38863.6|38708.4|38895.4|38740.2|38863.6|38708.4|0
1646792700000|2022-03-09 02:25:00|38869.6|38714.4|38845.7|38690.7|38873|38717.8|38835.4|38680.4|0
1646793000000|2022-03-09 02:30:00|38852.7|38697.5|38880.4|38725.2|38888.3|38733.1|38832.9|38677.9|0
1646793300000|2022-03-09 02:35:00|38900.1|38744.9|38857.7|38702.5|38900.1|38744.9|38857.7|38702.5|0
1646793600000|2022-03-09 02:40:00|38843.8|38688.8|38879.5|38724.3|38879.5|38724.3|38843.8|38688.8|0
1646793900000|2022-03-09 02:45:00|38875.9|38720.7|38878.7|38723.5|38887.2|38732|38873.1|38717.9|0
1646794200000|2022-03-09 02:50:00|38877.7|38722.5|38871.3|38716.1|38877.7|38722.5|38845.7|38690.7|0
1646794500000|2022-03-09 02:55:00|38883.1|38727.9|38908.8|38753.4|38915.7|38760.3|38883.1|38727.9|0
1646794800000|2022-03-09 03:00:00|38897.1|38741.9|38845|38690|38925.6|38770.2|38845|38690|0
1646795100000|2022-03-09 03:05:00|38855.8|38700.6|38862.3|38707.1|38875.6|38720.4|38843.7|38688.7|0
1646795400000|2022-03-09 03:10:00|38850.7|38695.7|38872.2|38717|38880|38724.8|38837.1|38682.1|0
1646795700000|2022-03-09 03:15:00|38879.4|38724.2|38900.8|38745.6|38913.2|38757.8|38865.3|38710.1|0
1646796000000|2022-03-09 03:20:00|38880.2|38725|38947|38791.6|38955.3|38799.7|38880.2|38725|0
1646796300000|2022-03-09 03:25:00|38947.5|38792.1|38909.5|38754.1|38957.8|38802.2|38896.5|38741.3|0
1646796600000|2022-03-09 03:30:00|38887|38731.8|38875.1|38719.9|38899.6|38744.4|38865|38709.8|0
1646796900000|2022-03-09 03:35:00|38865.3|38710.1|38816.1|38661.1|38868.1|38712.9|38812.7|38657.7|0
1646797200000|2022-03-09 03:40:00|38827.7|38672.7|38784.7|38629.9|38827.7|38672.7|38784.7|38629.9|0
1646797500000|2022-03-09 03:45:00|38792.2|38637.4|38772.4|38617.6|38821.4|38666.4|38772.4|38617.6|0
1646797800000|2022-03-09 03:50:00|38800.6|38645.8|38829.3|38674.3|38829.3|38674.3|38791.5|38636.7|0
1646798100000|2022-03-09 03:55:00|38833|38678|38807|38652|38848.5|38693.5|38807|38652|0
1646798400000|2022-03-09 04:00:00|38825.1|38670.1|38903.6|38748.2|38904.7|38749.3|38825.1|38670.1|0
1646798700000|2022-03-09 04:05:00|38899.1|38743.9|38892.9|38737.7|38906.6|38751.2|38892.6|38737.4|0
1646799000000|2022-03-09 04:10:00|38863.1|38707.9|38858.6|38703.4|38875.5|38720.3|38828|38673|0
1646799300000|2022-03-09 04:15:00|38862.2|38707|38881.5|38726.3|38887.3|38732.1|38854.5|38699.3|0
1646799600000|2022-03-09 04:20:00|38875.4|38720.2|38905.6|38750.2|38906.4|38751|38874.9|38719.7|0
1646799900000|2022-03-09 04:25:00|38897.3|38742.1|38975.1|38819.5|38975.1|38819.5|38882.6|38727.4|0
1646800200000|2022-03-09 04:30:00|38978|38822.4|38945.6|38790.2|38981.1|38825.5|38938.4|38783|0
1646800500000|2022-03-09 04:35:00|38941.1|38785.7|38961.6|38806|38981.5|38825.9|38941.1|38785.7|0
1646800800000|2022-03-09 04:40:00|38952.4|38797|38891.7|38736.5|38952.4|38797|38879.7|38724.5|0
1646801100000|2022-03-09 04:45:00|38896.1|38740.9|38902.4|38747.2|38914.2|38758.8|38896.1|38740.9|0
1646801400000|2022-03-09 04:50:00|38925|38769.6|38925.6|38770.2|38934.5|38779.1|38905.5|38750.1|0
1646801700000|2022-03-09 04:55:00|38948.1|38792.7|38942.3|38786.9|38959.1|38803.5|38937.5|38782.1|0
1646867400000|2022-03-09 23:10:00|39448|39290.6|39465.1|39307.5|39490.1|39332.5|39448|39290.6|0
1646867700000|2022-03-09 23:15:00|39477.4|39319.8|39307.7|39150.7|39477.4|39319.8|39290|39133.2|0
1646868000000|2022-03-09 23:20:00|39293.8|39137|39243.2|39086.6|39296|39139.2|39225.4|39068.8|0
1646868300000|2022-03-09 23:25:00|39238.3|39081.7|39192.3|39035.9|39238.3|39081.7|39161.2|39004.8|0
1646868600000|2022-03-09 23:30:00|39198|39041.6|39289|39132.2|39289|39132.2|39178.3|39021.9|0
1646868900000|2022-03-09 23:35:00|39277.1|39120.3|39433.7|39276.3|39433.7|39276.3|39277.1|39120.3|0
1646869200000|2022-03-09 23:40:00|39415.1|39257.7|39347|39190|39415.1|39257.7|39347|39190|0
1646869500000|2022-03-09 23:45:00|39316.7|39159.7|39376.9|39219.7|39380.6|39223.4|39316.7|39159.7|0
1646869800000|2022-03-09 23:50:00|39377.4|39220.2|39341.8|39184.8|39377.4|39220.2|39335.6|39178.6|0
1646870100000|2022-03-09 23:55:00|39334.8|39177.8|39405.9|39248.5|39407.8|39250.4|39315|39158|0
1646870400000|2022-03-10 00:00:00|39407.1|39249.7|39360.3|39203.1|39417|39259.6|39343.6|39186.6|0
1646870700000|2022-03-10 00:05:00|39361.1|39203.9|39388.8|39231.6|39404.2|39246.8|39361.1|39203.9|0
1646871000000|2022-03-10 00:10:00|39407.5|39250.1|39265.9|39109.1|39414.8|39257.4|39265.9|39109.1|0
1646871300000|2022-03-10 00:15:00|39278.2|39121.4|39320.6|39163.6|39321.5|39164.5|39278.2|39121.4|0
1646871600000|2022-03-10 00:20:00|39313.9|39156.9|39405.2|39247.8|39409|39251.6|39313.9|39156.9|0
1646871900000|2022-03-10 00:25:00|39367.7|39210.5|39397.8|39240.6|39432.7|39275.3|39367.7|39210.5|0
1646872200000|2022-03-10 00:30:00|39394.8|39237.6|39420.8|39263.4|39423.1|39265.7|39394.8|39237.6|0
1646872500000|2022-03-10 00:35:00|39416.1|39258.7|39417.4|39260|39427.9|39270.5|39414.9|39257.5|0
1646872800000|2022-03-10 00:40:00|39409.1|39251.7|39432.9|39275.5|39460.6|39303|39409.1|39251.7|0
1646873100000|2022-03-10 00:45:00|39443.9|39286.5|39400.4|39243.2|39447.4|39290|39395.4|39238.2|0
1646873400000|2022-03-10 00:50:00|39395.2|39238|39389|39231.8|39411.1|39253.7|39379.6|39222.4|0
1646873700000|2022-03-10 00:55:00|39396.4|39239.2|39389.9|39232.7|39410.3|39252.9|39381.8|39224.6|0
1646874000000|2022-03-10 01:00:00|39396|39238.8|39386.8|39229.6|39402.7|39245.5|39386.8|39229.6|0
1646874300000|2022-03-10 01:05:00|39384.5|39227.3|39478.3|39320.7|39478.3|39320.7|39384.5|39227.3|0
1646874600000|2022-03-10 01:10:00|39471.8|39314.2|39507.3|39349.5|39507.3|39349.5|39471.8|39314.2|0
1646874900000|2022-03-10 01:15:00|39504.3|39346.5|39539.8|39382|39559.2|39401.2|39504.3|39346.5|0
1646875200000|2022-03-10 01:20:00|39551.4|39393.6|39585|39427|39585|39427|39547.8|39390|0
1646875500000|2022-03-10 01:25:00|39610.4|39452.2|39669.9|39511.5|39680.2|39521.8|39610.4|39452.2|0
1646875800000|2022-03-10 01:30:00|39671.2|39512.8|39598.4|39440.4|39673.6|39515.2|39598.4|39440.4|0
1646876100000|2022-03-10 01:35:00|39614|39455.8|39636|39477.8|39662.5|39504.1|39553.3|39395.5|0
1646876400000|2022-03-10 01:40:00|39630.9|39472.7|39719.9|39561.3|39719.9|39561.3|39630.9|39472.7|0
1646876700000|2022-03-10 01:45:00|39747.6|39589|39791.1|39632.3|39791.1|39632.3|39733.7|39575.1|0
1646877000000|2022-03-10 01:50:00|39786.1|39627.3|39794.3|39635.5|39818.6|39659.6|39783.1|39624.3|0
1646877300000|2022-03-10 01:55:00|39787.2|39628.4|39805.9|39646.9|39807.9|39648.9|39787|39628.2|0
1646877600000|2022-03-10 02:00:00|39798.5|39639.7|39808.7|39649.7|39828|39669|39791.7|39632.9|0
1646877900000|2022-03-10 02:05:00|39798.9|39640.1|39738.5|39579.9|39798.9|39640.1|39738.5|39579.9|0
1646878200000|2022-03-10 02:10:00|39764.5|39605.7|39735.8|39577.2|39793.9|39635.1|39735.8|39577.2|0
1646878500000|2022-03-10 02:15:00|39750.7|39592.1|39758|39599.2|39758|39599.2|39713.8|39555.2|0
1646878800000|2022-03-10 02:20:00|39775.4|39616.6|39763.4|39604.6|39775.4|39616.6|39749.7|39591.1|0
1646879100000|2022-03-10 02:25:00|39779.3|39620.5|39769.1|39610.3|39790.8|39632|39760.6|39601.8|0
1646879400000|2022-03-10 02:30:00|39762.5|39603.7|39770.1|39611.3|39771.1|39612.3|39762.5|39603.7|0
1646879700000|2022-03-10 02:35:00|39758.5|39599.7|39804.8|39645.8|39811.9|39652.9|39758.5|39599.7|0
1646880000000|2022-03-10 02:40:00|39807.2|39648.2|39796.3|39637.5|39820.7|39661.7|39796.3|39637.5|0
1646880300000|2022-03-10 02:45:00|39794.2|39635.4|39795.9|39637.1|39812.4|39653.4|39789.9|39631.1|0
1646880600000|2022-03-10 02:50:00|39790.6|39631.8|39798|39639.2|39801.2|39642.4|39783.6|39624.8|0
1646880900000|2022-03-10 02:55:00|39802.6|39643.8|39795.9|39637.1|39802.6|39643.8|39783.4|39624.6|0
1646881200000|2022-03-10 03:00:00|39795.7|39636.9|39814.5|39655.5|39816.6|39657.6|39795.7|39636.9|0
1646881500000|2022-03-10 03:05:00|39807|39648|39813.8|39654.8|39837.8|39678.8|39785.2|39626.4|0
1646881800000|2022-03-10 03:10:00|39804|39645.2|39786.5|39627.7|39824.5|39665.5|39786.5|39627.7|0
1646882100000|2022-03-10 03:15:00|39785.2|39626.4|39729|39570.4|39786.2|39627.4|39718.8|39560.2|0
1646882400000|2022-03-10 03:20:00|39727.4|39568.8|39819.8|39660.8|39819.8|39660.8|39727.4|39568.8|0
1646882700000|2022-03-10 03:25:00|39810.7|39651.7|39708.5|39549.9|39814.5|39655.5|39708.5|39549.9|0
1646883000000|2022-03-10 03:30:00|39714.9|39556.3|39721.1|39562.5|39725.2|39566.6|39694.6|39536.2|0
1646883300000|2022-03-10 03:35:00|39734.2|39575.6|39741.3|39582.7|39743.7|39585.1|39722.6|39564|0
1646883600000|2022-03-10 03:40:00|39739.5|39580.9|39724.1|39565.5|39739.5|39580.9|39706.7|39548.1|0
1646883900000|2022-03-10 03:45:00|39719.7|39561.1|39712.6|39554|39733.8|39575.2|39696.5|39538.1|0
1646884200000|2022-03-10 03:50:00|39705.9|39547.3|39703.7|39545.3|39705.9|39547.3|39679.7|39521.3|0
1646884500000|2022-03-10 03:55:00|39719.8|39561.2|39722|39563.4|39722|39563.4|39692.4|39534|0
1646884800000|2022-03-10 04:00:00|39719|39560.4|39685.2|39526.8|39719|39560.4|39676.2|39517.8|0
1646885100000|2022-03-10 04:05:00|39686.5|39528.1|39715.2|39556.6|39715.2|39556.6|39686.5|39528.1|0
1646885400000|2022-03-10 04:10:00|39706.4|39547.8|39690.5|39532.1|39715.5|39556.9|39688.3|39529.9|0
1646885700000|2022-03-10 04:15:00|39676.4|39518|39680.2|39521.8|39697.7|39539.3|39666.6|39508.2|0
1646886000000|2022-03-10 04:20:00|39677.5|39519.1|39715.3|39556.7|39715.3|39556.7|39677.5|39519.1|0
1646886300000|2022-03-10 04:25:00|39720.2|39561.6|39757.7|39598.9|39757.7|39598.9|39720.2|39561.6|0
1646886600000|2022-03-10 04:30:00|39774.2|39615.4|39772.3|39613.5|39790.9|39632.1|39762.2|39603.4|0
1646886900000|2022-03-10 04:35:00|39754.8|39596|39716.9|39558.3|39760.4|39601.6|39704.1|39545.7|0
1646887200000|2022-03-10 04:40:00|39736.8|39578.2|39742|39583.4|39752.3|39593.7|39732.9|39574.3|0
1646887500000|2022-03-10 04:45:00|39750.8|39592.2|39731.4|39572.8|39750.8|39592.2|39721|39562.4|0
1646887800000|2022-03-10 04:50:00|39722.7|39564.1|39745.5|39586.9|39746.3|39587.7|39722.7|39564.1|0
1646888100000|2022-03-10 04:55:00|39736.8|39578.2|39697.1|39538.7|39737.6|39579|39669.8|39511.4|0
1646953800000|2022-03-10 23:10:00|39741.7|39583.1|39627.6|39469.4|39741.7|39583.1|39559.6|39401.6|0
1646954100000|2022-03-10 23:15:00|39626.2|39468|39733.1|39574.5|39744.8|39586.2|39626.2|39468|0
1646954400000|2022-03-10 23:20:00|39727.6|39569|39770.3|39611.5|39782|39623.2|39722.7|39564.1|0
1646954700000|2022-03-10 23:25:00|39790|39631.2|39727.7|39569.1|39790|39631.2|39727.7|39569.1|0
1646955000000|2022-03-10 23:30:00|39736.5|39577.9|39660.5|39502.1|39736.5|39577.9|39657.9|39499.5|0
1646955300000|2022-03-10 23:35:00|39663.2|39504.8|39712.2|39553.6|39714.4|39555.8|39663.2|39504.8|0
1646955600000|2022-03-10 23:40:00|39710.8|39552.2|39650.2|39492|39721.7|39563.1|39642.5|39484.3|0
1646955900000|2022-03-10 23:45:00|39666.2|39507.8|39665.6|39507.2|39666.2|39507.8|39609.7|39451.5|0
1646956200000|2022-03-10 23:50:00|39675|39516.6|39416|39258.6|39675|39516.6|39416|39258.6|0
1646956500000|2022-03-10 23:55:00|39444.6|39287.2|39366.4|39209.2|39480.4|39322.8|39366.4|39209.2|0
1646956800000|2022-03-11 00:00:00|39351.2|39194.2|39186.2|39029.8|39351.2|39194.2|39156.7|39000.3|0
1646957100000|2022-03-11 00:05:00|39156.9|39000.5|39144.1|38987.9|39156.9|39000.5|39115.6|38959.4|0
1646957400000|2022-03-11 00:10:00|39069.5|38913.5|39138.7|38982.5|39138.7|38982.5|39040.4|38884.6|0
1646957700000|2022-03-11 00:15:00|39149.8|38993.6|39143|38986.8|39158.2|39001.8|39097.5|38941.5|0
1646958000000|2022-03-11 00:20:00|39104.6|38948.4|39228.6|39072|39228.6|39072|39104.6|38948.4|0
1646958300000|2022-03-11 00:25:00|39237.8|39081.2|39144.5|38988.3|39237.8|39081.2|39114.8|38958.6|0
1646958600000|2022-03-11 00:30:00|39176.1|39019.7|39214.1|39057.5|39226.5|39069.9|39170.7|39014.3|0
1646958900000|2022-03-11 00:35:00|39190.7|39034.3|39132.4|38976.2|39190.7|39034.3|39112.2|38956|0
1646959200000|2022-03-11 00:40:00|39144.3|38988.1|39148.7|38992.5|39179|39022.6|39144.3|38988.1|0
1646959500000|2022-03-11 00:45:00|39128.7|38972.5|39178.3|39021.9|39185.5|39029.1|39128.7|38972.5|0
1646959800000|2022-03-11 00:50:00|39194.5|39038.1|39178.9|39022.5|39238.5|39081.9|39154.4|38998|0
1646960100000|2022-03-11 00:55:00|39199.3|39042.9|39204.2|39047.6|39243.5|39086.9|39181.2|39024.8|0
1646960400000|2022-03-11 01:00:00|39208.2|39051.6|39064.9|38908.9|39208.2|39051.6|39064.9|38908.9|0
1646960700000|2022-03-11 01:05:00|39078.6|38922.6|39094.4|38938.4|39108.7|38952.5|39078.6|38922.6|0
1646961000000|2022-03-11 01:10:00|39078.1|38922.1|39166.3|39009.9|39166.3|39009.9|39078.1|38922.1|0
1646961300000|2022-03-11 01:15:00|39190.6|39034.2|39150.8|38994.6|39211.3|39054.7|39150.8|38994.6|0
1646961600000|2022-03-11 01:20:00|39144.5|38988.3|39121.4|38965.2|39205.9|39049.3|39121.4|38965.2|0
1646961900000|2022-03-11 01:25:00|39119.9|38963.7|39108|38951.8|39136.5|38980.3|39103.6|38947.4|0
1646962200000|2022-03-11 01:30:00|39124.2|38968|39079.2|38923.2|39141.9|38985.7|39079.2|38923.2|0
1646962500000|2022-03-11 01:35:00|39106.9|38950.7|39130|38973.8|39172|39015.6|39106.9|38950.7|0
1646962800000|2022-03-11 01:40:00|39141.2|38985|39072.6|38916.6|39141.2|38985|39050.5|38894.7|0
1646963100000|2022-03-11 01:45:00|39077.5|38921.5|39076.5|38920.5|39108.5|38952.3|39062.1|38906.1|0
1646963400000|2022-03-11 01:50:00|39078.8|38922.8|39047.3|38891.5|39087.4|38931.4|39020.8|38865|0
1646963700000|2022-03-11 01:55:00|39076.1|38920.1|39042.9|38887.1|39088.9|38932.9|39042.9|38887.1|0
1646964000000|2022-03-11 02:00:00|39026.1|38870.3|39007.8|38852|39042.8|38887|39007.8|38852|0
1646964300000|2022-03-11 02:05:00|39019.4|38863.6|39009.4|38853.6|39023.9|38868.1|39000.9|38845.3|0
1646964600000|2022-03-11 02:10:00|39001|38845.4|39014.2|38858.4|39024.1|38868.3|38977.5|38821.9|0
1646964900000|2022-03-11 02:15:00|39011.7|38855.9|38975|38819.4|39027.7|38871.9|38970.1|38814.5|0
1646965200000|2022-03-11 02:20:00|38974.5|38818.9|38986.6|38831|38986.6|38831|38963.6|38808|0
1646965500000|2022-03-11 02:25:00|38967.8|38812.2|38922.2|38766.8|38970.2|38814.6|38922.2|38766.8|0
1646965800000|2022-03-11 02:30:00|38928|38772.6|38910|38754.6|38928|38772.6|38859.6|38704.4|0
1646966100000|2022-03-11 02:35:00|38909.6|38754.2|38901.3|38746.1|38909.6|38754.2|38875.1|38719.9|0
1646966400000|2022-03-11 02:40:00|38903.1|38747.7|38867.8|38712.6|38913.2|38757.8|38867.8|38712.6|0
1646966700000|2022-03-11 02:45:00|38877.8|38722.6|38905|38749.6|38944.9|38789.5|38876|38720.8|0
1646967000000|2022-03-11 02:50:00|38886.6|38731.4|38921.4|38766|38921.4|38766|38870.1|38714.9|0
1646967300000|2022-03-11 02:55:00|38941|38785.6|38904.9|38749.5|38955.1|38799.5|38900|38744.8|0
1646967600000|2022-03-11 03:00:00|38906.4|38751|38893.3|38738.1|38918.3|38762.9|38893.3|38738.1|0
1646967900000|2022-03-11 03:05:00|38894.8|38739.6|38890.6|38735.4|38909.7|38754.3|38882.5|38727.3|0
1646968200000|2022-03-11 03:10:00|38905.6|38750.2|38867.9|38712.7|38911.2|38755.8|38867.9|38712.7|0
1646968500000|2022-03-11 03:15:00|38861.2|38706|38878.5|38723.3|38879.4|38724.2|38846|38691|0
1646968800000|2022-03-11 03:20:00|38869.9|38714.7|38785.3|38630.5|38869.9|38714.7|38785.3|38630.5|0
1646969100000|2022-03-11 03:25:00|38793.3|38638.5|38786.4|38631.6|38799|38644.2|38774.4|38619.6|0
1646969400000|2022-03-11 03:30:00|38788.4|38633.6|38803.3|38648.3|38814.4|38659.4|38768.2|38613.4|0
1646969700000|2022-03-11 03:35:00|38795.8|38641|38801.3|38646.5|38822.2|38667.2|38784.4|38629.6|0
1646970000000|2022-03-11 03:40:00|38803.2|38648.2|38844.4|38689.4|38847.4|38692.4|38786.1|38631.3|0
1646970300000|2022-03-11 03:45:00|38827.5|38672.5|38810.6|38655.6|38845.3|38690.3|38806.3|38651.3|0
1646970600000|2022-03-11 03:50:00|38812|38657|38873.1|38717.9|38873.1|38717.9|38797.3|38642.5|0
1646970900000|2022-03-11 03:55:00|38881.6|38726.4|38916.2|38760.8|38916.2|38760.8|38881.6|38726.4|0
1646971200000|2022-03-11 04:00:00|38918.5|38763.1|38830.2|38675.2|38918.5|38763.1|38829.8|38674.8|0
1646971500000|2022-03-11 04:05:00|38827.7|38672.7|38842.6|38687.6|38867.4|38712.2|38827.7|38672.7|0
1646971800000|2022-03-11 04:10:00|38850.2|38695.2|38826.8|38671.8|38850.2|38695.2|38784.8|38630|0
1646972100000|2022-03-11 04:15:00|38834.2|38679.2|38834.7|38679.7|38855.6|38700.4|38829.9|38674.9|0
1646972400000|2022-03-11 04:20:00|38824.7|38669.7|38872.4|38717.2|38872.4|38717.2|38824.7|38669.7|0
1646972700000|2022-03-11 04:25:00|38868.2|38713|38864.1|38708.9|38873.5|38718.3|38861|38705.8|0
1646973000000|2022-03-11 04:30:00|38863|38707.8|38893|38737.8|38898.5|38743.3|38850.4|38695.4|0
1646973300000|2022-03-11 04:35:00|38892.1|38736.9|38890.8|38735.6|38902.1|38746.9|38885.5|38730.3|0
1646973600000|2022-03-11 04:40:00|38896.6|38741.4|38881|38725.8|38896.6|38741.4|38875.8|38720.6|0
1646973900000|2022-03-11 04:45:00|38870.2|38715|38901.4|38746.2|38906.5|38751.1|38870.2|38715|0
1646974200000|2022-03-11 04:50:00|38903.8|38748.4|38895.7|38740.5|38905.4|38750|38887|38731.8|0
1646974500000|2022-03-11 04:55:00|38880.8|38725.6|38866.6|38711.4|38889.4|38734.2|38865.6|38710.4|0
1647213000000|2022-03-13 23:10:00|39374.2|39217|39396.9|39239.7|39396.9|39239.7|39329.9|39172.9|0
1647213300000|2022-03-13 23:15:00|39402.9|39245.7|39387.3|39230.1|39468.8|39311.2|39387.3|39230.1|0
1647213600000|2022-03-13 23:20:00|39418.9|39261.5|39536.3|39378.5|39547.1|39389.3|39418.9|39261.5|0
1647213900000|2022-03-13 23:25:00|39552.3|39394.5|39592.6|39434.6|39600.7|39442.7|39550.6|39392.8|0
1647214200000|2022-03-13 23:30:00|39593.3|39435.3|39504.9|39347.1|39593.3|39435.3|39504.9|39347.1|0
1647214500000|2022-03-13 23:35:00|39528.4|39370.6|39563.6|39405.6|39584.9|39426.9|39520.2|39362.4|0
1647214800000|2022-03-13 23:40:00|39578.5|39420.5|39580.2|39422.2|39614.9|39456.7|39578.5|39420.5|0
1647215100000|2022-03-13 23:45:00|39575.2|39417.2|39666.8|39508.4|39671|39512.6|39575.2|39417.2|0
1647215400000|2022-03-13 23:50:00|39665.9|39507.5|39618.8|39460.6|39701.9|39543.5|39618.8|39460.6|0
1647215700000|2022-03-13 23:55:00|39622.2|39464|39496.6|39339|39622.2|39464|39465.2|39307.6|0
1647216000000|2022-03-14 00:00:00|39504.9|39347.1|39478.3|39320.7|39504.9|39347.1|39451|39293.6|0
1647216300000|2022-03-14 00:05:00|39487.6|39330|39450.1|39292.7|39492.1|39334.5|39450.1|39292.7|0
1647216600000|2022-03-14 00:10:00|39416.2|39258.8|39434.3|39276.9|39441.3|39283.9|39359.7|39202.5|0
1647216900000|2022-03-14 00:15:00|39421.3|39263.9|39465.9|39308.3|39486.4|39328.8|39421.3|39263.9|0
1647217200000|2022-03-14 00:20:00|39475.4|39317.8|39452|39294.6|39484.5|39326.9|39452|39294.6|0
1647217500000|2022-03-14 00:25:00|39452.2|39294.8|39475.9|39318.3|39502|39344.4|39452.2|39294.8|0
1647217800000|2022-03-14 00:30:00|39480.4|39322.8|39443.8|39286.4|39480.4|39322.8|39429.2|39271.8|0
1647218100000|2022-03-14 00:35:00|39441.4|39284|39415.3|39257.9|39461.8|39304.2|39407.9|39250.5|0
1647218400000|2022-03-14 00:40:00|39427.4|39270|39419.9|39262.5|39448|39290.6|39405.9|39248.5|0
1647218700000|2022-03-14 00:45:00|39453.3|39295.9|39467.9|39310.3|39467.9|39310.3|39426.5|39269.1|0
1647219000000|2022-03-14 00:50:00|39444.6|39287.2|39450.5|39293.1|39468.4|39310.8|39436.1|39278.7|0
1647219300000|2022-03-14 00:55:00|39426.1|39268.7|39468|39310.4|39468|39310.4|39426.1|39268.7|0
1647219600000|2022-03-14 01:00:00|39469.4|39311.8|39419.3|39261.9|39469.4|39311.8|39419.3|39261.9|0
1647219900000|2022-03-14 01:05:00|39434.5|39277.1|39442.5|39285.1|39457.7|39300.1|39419.4|39262|0
1647220200000|2022-03-14 01:10:00|39454.3|39296.7|39475|39317.4|39475|39317.4|39451.9|39294.5|0
1647220500000|2022-03-14 01:15:00|39478.6|39321|39554.4|39396.4|39554.4|39396.4|39471.3|39313.7|0
1647220800000|2022-03-14 01:20:00|39535.2|39377.4|39472.1|39314.5|39535.2|39377.4|39466.7|39309.1|0
1647221100000|2022-03-14 01:25:00|39471|39313.4|39470.4|39312.8|39471|39313.4|39452.4|39295|0
1647221400000|2022-03-14 01:30:00|39462.8|39305.2|39498.7|39341.1|39504.4|39346.6|39436.2|39278.8|0
1647221700000|2022-03-14 01:35:00|39499.8|39342.2|39522|39364.2|39540.7|39382.9|39499.8|39342.2|0
1647222000000|2022-03-14 01:40:00|39522.5|39364.7|39554.2|39396.2|39554.2|39396.2|39507.5|39349.7|0
1647222300000|2022-03-14 01:45:00|39560|39402|39540.7|39382.9|39574.5|39416.5|39540.7|39382.9|0
1647222600000|2022-03-14 01:50:00|39547|39389.2|39540.8|39383|39576.7|39418.7|39539.7|39381.9|0
1647222900000|2022-03-14 01:55:00|39538.3|39380.5|39514.9|39357.1|39539.2|39381.4|39514.9|39357.1|0
1647223200000|2022-03-14 02:00:00|39519|39361.2|39467.7|39310.1|39519.6|39361.8|39466.6|39309|0
1647223500000|2022-03-14 02:05:00|39432.5|39275.1|39410.7|39253.3|39439.1|39281.7|39410.7|39253.3|0
1647223800000|2022-03-14 02:10:00|39410.2|39252.8|39433.3|39275.9|39433.3|39275.9|39410.2|39252.8|0
1647224100000|2022-03-14 02:15:00|39441.1|39283.7|39425.2|39267.8|39441.1|39283.7|39398.7|39241.5|0
1647224400000|2022-03-14 02:20:00|39431|39273.6|39404.5|39247.1|39431|39273.6|39381.2|39224|0
1647224700000|2022-03-14 02:25:00|39395.2|39238|39381.6|39224.4|39398.7|39241.5|39370.9|39213.7|0
1647225000000|2022-03-14 02:30:00|39373.4|39216.2|39413.7|39256.3|39424.6|39267.2|39373.4|39216.2|0
1647225300000|2022-03-14 02:35:00|39414.1|39256.7|39429.9|39272.5|39434.2|39276.8|39401.8|39244.6|0
1647225600000|2022-03-14 02:40:00|39429.8|39272.4|39508.4|39350.6|39508.4|39350.6|39429.8|39272.4|0
1647225900000|2022-03-14 02:45:00|39506.3|39348.5|39460.6|39303|39506.3|39348.5|39458.5|39300.9|0
1647226200000|2022-03-14 02:50:00|39483.8|39326.2|39535.1|39377.3|39535.1|39377.3|39469.9|39312.3|0
1647226500000|2022-03-14 02:55:00|39538.7|39380.9|39533.5|39375.7|39549.2|39391.4|39531.8|39374|0
1647226800000|2022-03-14 03:00:00|39540.6|39382.8|39552.8|39395|39552.8|39395|39521.8|39364|0
1647227100000|2022-03-14 03:05:00|39540.1|39382.3|39482.7|39325.1|39540.1|39382.3|39482.7|39325.1|0
1647227400000|2022-03-14 03:10:00|39472.5|39314.9|39529.2|39371.4|39529.2|39371.4|39472.5|39314.9|0
1647227700000|2022-03-14 03:15:00|39548.1|39390.3|39523.8|39366|39548.1|39390.3|39523.8|39366|0
1647228000000|2022-03-14 03:20:00|39509|39351.2|39564.9|39406.9|39564.9|39406.9|39509|39351.2|0
1647228300000|2022-03-14 03:25:00|39565.6|39407.6|39575|39417|39575.8|39417.8|39561|39403|0
1647228600000|2022-03-14 03:30:00|39571.7|39413.7|39523.5|39365.7|39571.7|39413.7|39513.8|39356|0
1647228900000|2022-03-14 03:35:00|39517.5|39359.7|39471.9|39314.3|39525.2|39367.4|39465.8|39308.2|0
1647229200000|2022-03-14 03:40:00|39458.4|39300.8|39475.7|39318.1|39483.9|39326.3|39431.9|39274.5|0
1647229500000|2022-03-14 03:45:00|39472.6|39315|39461.6|39304|39478.6|39321|39457.9|39300.3|0
1647229800000|2022-03-14 03:50:00|39455.1|39297.5|39476.8|39319.2|39487.8|39330.2|39455.1|39297.5|0
1647230100000|2022-03-14 03:55:00|39472.8|39315.2|39512.3|39354.5|39516|39358.2|39472.8|39315.2|0
1647230400000|2022-03-14 04:00:00|39509.3|39351.5|39521.4|39363.6|39528.5|39370.7|39506.5|39348.7|0
1647230700000|2022-03-14 04:05:00|39515.2|39357.4|39556.2|39398.2|39565.8|39407.8|39513.7|39355.9|0
1647231000000|2022-03-14 04:10:00|39556.5|39398.5|39536.6|39378.8|39565.5|39407.5|39536.6|39378.8|0
1647231300000|2022-03-14 04:15:00|39539.1|39381.3|39508.9|39351.1|39547.3|39389.5|39508.9|39351.1|0
1647231600000|2022-03-14 04:20:00|39509|39351.2|39534.5|39376.7|39537.3|39379.5|39508.3|39350.5|0
1647231900000|2022-03-14 04:25:00|39547.8|39390|39554.5|39396.5|39557.1|39399.1|39547.8|39390|0
1647232200000|2022-03-14 04:30:00|39559.4|39401.4|39547.1|39389.3|39559.4|39401.4|39516|39358.2|0
1647232500000|2022-03-14 04:35:00|39572.2|39414.2|39543.4|39385.6|39574.6|39416.6|39531.3|39373.5|0
1647232800000|2022-03-14 04:40:00|39541.7|39383.9|39517.5|39359.7|39541.7|39383.9|39510.9|39353.1|0
1647233100000|2022-03-14 04:45:00|39515.3|39357.5|39551.1|39393.3|39552.8|39395|39515.3|39357.5|0
1647233400000|2022-03-14 04:50:00|39540|39382.2|39535.1|39377.3|39561.8|39403.8|39525.5|39367.7|0
1647233700000|2022-03-14 04:55:00|39550.4|39392.6|39536.9|39379.1|39561.1|39403.1|39536.9|39379.1|0
1647299400000|2022-03-14 23:10:00|39549|39391.2|39494.6|39337|39549|39391.2|39491.2|39333.6|0
1647299700000|2022-03-14 23:15:00|39458.3|39300.7|39416.9|39259.5|39497.9|39340.3|39405.9|39248.5|0
1647300000000|2022-03-14 23:20:00|39444.2|39286.8|39590.3|39432.3|39590.3|39432.3|39444.2|39286.8|0
1647300300000|2022-03-14 23:25:00|39600.8|39442.8|39571.6|39413.6|39609.2|39451|39555.5|39397.5|0
1647300600000|2022-03-14 23:30:00|39599.9|39441.9|39645.8|39487.6|39645.8|39487.6|39544|39386.2|0
1647300900000|2022-03-14 23:35:00|39664|39505.6|39582.2|39424.2|39669.6|39511.2|39582.2|39424.2|0
1647301200000|2022-03-14 23:40:00|39571|39413|39558.5|39400.5|39573.1|39415.1|39550.1|39392.3|0
1647301500000|2022-03-14 23:45:00|39529.8|39372|39478.2|39320.6|39531.5|39373.7|39478.2|39320.6|0
1647301800000|2022-03-14 23:50:00|39480.9|39323.3|39569.5|39411.5|39569.5|39411.5|39469.9|39312.3|0
1647302100000|2022-03-14 23:55:00|39559.7|39401.7|39519.2|39361.4|39569.8|39411.8|39519.2|39361.4|0
1647302400000|2022-03-15 00:00:00|39497.6|39340|39586.3|39428.3|39586.3|39428.3|39497.6|39340|0
1647302700000|2022-03-15 00:05:00|39585.4|39427.4|39581.1|39423.1|39622.8|39464.6|39581.1|39423.1|0
1647303000000|2022-03-15 00:10:00|39583|39425|39530.5|39372.7|39617|39458.8|39514.1|39356.3|0
1647303300000|2022-03-15 00:15:00|39517.8|39360|39471.1|39313.5|39517.8|39360|39458.1|39300.5|0
1647303600000|2022-03-15 00:20:00|39457.1|39299.5|39442.5|39285.1|39459|39301.4|39434.4|39277|0
1647303900000|2022-03-15 00:25:00|39446.7|39289.3|39490.6|39333|39539.6|39381.8|39446.7|39289.3|0
1647304200000|2022-03-15 00:30:00|39491.5|39333.9|39532.6|39374.8|39553.2|39395.4|39491.5|39333.9|0
1647304500000|2022-03-15 00:35:00|39535|39377.2|39539.6|39381.8|39572.5|39414.5|39535|39377.2|0
1647304800000|2022-03-15 00:40:00|39535|39377.2|39549.7|39391.9|39567.5|39409.5|39531.8|39374|0
1647305100000|2022-03-15 00:45:00|39550.1|39392.3|39528.6|39370.8|39550.1|39392.3|39524|39366.2|0
1647305400000|2022-03-15 00:50:00|39532.9|39375.1|39490|39332.4|39532.9|39375.1|39475|39317.4|0
1647305700000|2022-03-15 00:55:00|39511|39353.2|39524.8|39367|39562.1|39404.1|39511|39353.2|0
1647306000000|2022-03-15 01:00:00|39519.5|39361.7|39542.9|39385.1|39542.9|39385.1|39499.9|39342.3|0
1647306300000|2022-03-15 01:05:00|39536.5|39378.7|39592.2|39434.2|39592.2|39434.2|39504|39346.2|0
1647306600000|2022-03-15 01:10:00|39582.4|39424.4|39637.4|39479.2|39663.2|39504.8|39582.4|39424.4|0
1647306900000|2022-03-15 01:15:00|39610.2|39452|39691.4|39533|39691.4|39533|39605.8|39447.6|0
1647307200000|2022-03-15 01:20:00|39676.6|39518.2|39695.2|39536.8|39697.1|39538.7|39671.6|39513.2|0
1647307500000|2022-03-15 01:25:00|39689.9|39531.5|39696.3|39537.9|39696.3|39537.9|39668.1|39509.7|0
1647307800000|2022-03-15 01:30:00|39691.1|39532.7|39681.3|39522.9|39712.3|39553.7|39659.5|39501.1|0
1647308100000|2022-03-15 01:35:00|39668.5|39510.1|39662.7|39504.3|39668.5|39510.1|39621.1|39462.9|0
1647308400000|2022-03-15 01:40:00|39684.1|39525.7|39787.2|39628.4|39787.2|39628.4|39684.1|39525.7|0
1647308700000|2022-03-15 01:45:00|39782.2|39623.4|39843.1|39684.1|39843.1|39684.1|39782.2|39623.4|0
1647309000000|2022-03-15 01:50:00|39869.6|39710.4|39858.2|39699|39891.7|39732.5|39858.2|39699|0
1647309300000|2022-03-15 01:55:00|39872.5|39713.3|39913.5|39754.1|39913.7|39754.3|39849|39690|0
1647309600000|2022-03-15 02:00:00|39914.8|39755.4|39991.3|39831.7|39991.3|39831.7|39914.8|39755.4|0
1647309900000|2022-03-15 02:05:00|39976.6|39817|39989.5|39829.9|40021|39861.2|39974.2|39814.6|0
1647310200000|2022-03-15 02:10:00|39994.7|39835.1|39996.6|39837|40002.5|39842.9|39981.4|39821.8|0
1647310500000|2022-03-15 02:15:00|39987.5|39827.9|39917.2|39757.8|39987.5|39827.9|39917.2|39757.8|0
1647310800000|2022-03-15 02:20:00|39913.8|39754.4|39914|39754.6|39914|39754.6|39890|39730.8|0
1647311100000|2022-03-15 02:25:00|39919.1|39759.7|39977.8|39818.2|39987.7|39828.1|39917.4|39758|0
1647311400000|2022-03-15 02:30:00|39965.9|39806.3|39952.9|39793.5|39977.5|39817.9|39930.5|39771.1|0
1647311700000|2022-03-15 02:35:00|39936.2|39776.8|39906.6|39747.2|39954.8|39795.3|39906.6|39747.2|0
1647312000000|2022-03-15 02:40:00|39897.8|39738.6|39916.2|39756.8|39927.5|39768.1|39887.2|39728|0
1647312300000|2022-03-15 02:45:00|39926.3|39766.9|39936.4|39777|39940.1|39780.7|39911.3|39751.9|0
1647312600000|2022-03-15 02:50:00|39922.5|39763.1|39915.6|39756.2|39937.9|39778.5|39915.6|39756.2|0
1647312900000|2022-03-15 02:55:00|39944.4|39785|39948.3|39788.9|39963.8|39804.2|39925.5|39766.1|0
1647313200000|2022-03-15 03:00:00|39941.7|39782.3|39893.3|39734.1|39941.7|39782.3|39872.9|39713.7|0
1647313500000|2022-03-15 03:05:00|39904.4|39745.2|39924.8|39765.4|39924.8|39765.4|39896.3|39737.1|0
1647313800000|2022-03-15 03:10:00|39900.1|39740.9|39887|39727.8|39903.2|39744|39880.6|39721.4|0
1647314100000|2022-03-15 03:15:00|39897.3|39738.1|39887.4|39728.2|39904.4|39745.2|39881.3|39722.1|0
1647314400000|2022-03-15 03:20:00|39881.8|39722.6|39882|39722.8|39890.9|39731.7|39877.9|39718.7|0
1647314700000|2022-03-15 03:25:00|39894.2|39735|39898.4|39739.2|39920.4|39761|39894.2|39735|0
1647315000000|2022-03-15 03:30:00|39907.8|39748.4|39915.8|39756.4|39919.9|39760.5|39907.8|39748.4|0
1647315300000|2022-03-15 03:35:00|39921.4|39762|39896.9|39737.7|39921.4|39762|39896.9|39737.7|0
1647315600000|2022-03-15 03:40:00|39894|39734.8|39862|39702.8|39897.3|39738.1|39847.5|39688.5|0
1647315900000|2022-03-15 03:45:00|39862.4|39703.2|39844.4|39685.4|39865.5|39706.3|39844.4|39685.4|0
1647316200000|2022-03-15 03:50:00|39850.4|39691.4|39919.4|39760|39928.8|39769.4|39850.4|39691.4|0
1647316500000|2022-03-15 03:55:00|39913.1|39753.7|39927.3|39767.9|39927.3|39767.9|39913.1|39753.7|0
1647316800000|2022-03-15 04:00:00|39927.2|39767.8|39884.7|39725.5|39927.2|39767.8|39884.7|39725.5|0
1647317100000|2022-03-15 04:05:00|39869.4|39710.2|39862|39702.8|39882.2|39723|39851.4|39692.4|0
1647317400000|2022-03-15 04:10:00|39848.6|39689.6|39853|39694|39871.8|39712.6|39848.6|39689.6|0
1647317700000|2022-03-15 04:15:00|39855.5|39696.3|39878.9|39719.7|39878.9|39719.7|39854|39695|0
1647318000000|2022-03-15 04:20:00|39879.7|39720.5|39908.1|39748.7|39920.5|39761.1|39871|39711.8|0
1647318300000|2022-03-15 04:25:00|39908.9|39749.5|39916.6|39757.2|39931.3|39771.9|39907.5|39748.1|0
1647318600000|2022-03-15 04:30:00|39917.2|39757.8|39936.7|39777.3|39938.8|39779.4|39915.4|39756|0
1647318900000|2022-03-15 04:35:00|39945.7|39786.3|39933.5|39774.1|39950.1|39790.7|39919.1|39759.7|0
1647319200000|2022-03-15 04:40:00|39940.8|39781.4|39951.9|39792.5|39951.9|39792.5|39933.3|39773.9|0
1647319500000|2022-03-15 04:45:00|39946.4|39787|39946.7|39787.3|39950.9|39791.5|39934.4|39775|0
1647319800000|2022-03-15 04:50:00|39941.1|39781.7|39926.2|39766.8|39960.9|39801.3|39923.6|39764.2|0
1647320100000|2022-03-15 04:55:00|39925.8|39766.4|39883.4|39724.2|39925.8|39766.4|39872.9|39713.7|0
1647385800000|2022-03-15 23:10:00|40428.1|40266.7|40365.2|40204|40428.1|40266.7|40298.4|40137.6|0
1647386100000|2022-03-15 23:15:00|40378.4|40217.2|40444.8|40283.4|40453.5|40292.1|40378.4|40217.2|0
1647386400000|2022-03-15 23:20:00|40443.8|40282.4|40379.9|40218.7|40454.2|40292.8|40379.9|40218.7|0
1647386700000|2022-03-15 23:25:00|40334.2|40173.2|40353.8|40192.8|40390.3|40229.1|40334.2|40173.2|0
1647387000000|2022-03-15 23:30:00|40349.8|40188.8|40238.5|40077.9|40349.8|40188.8|40204.1|40043.7|0
1647387300000|2022-03-15 23:35:00|40279.7|40118.9|40279.3|40118.5|40382.2|40221|40279.3|40118.5|0
1647387600000|2022-03-15 23:40:00|40295.9|40135.1|40290.1|40129.3|40365|40203.8|40290.1|40129.3|0
1647387900000|2022-03-15 23:45:00|40305.1|40144.3|40270.5|40109.7|40344.1|40183.1|40249.5|40088.9|0
1647388200000|2022-03-15 23:50:00|40275.9|40115.1|40223.6|40063|40308.3|40147.3|40212.9|40052.3|0
1647388500000|2022-03-15 23:55:00|40240.7|40080.1|40209.5|40048.9|40249.3|40088.7|40202.4|40042|0
1647388800000|2022-03-16 00:00:00|40220.6|40060|40288.3|40127.5|40288.3|40127.5|40220.6|40060|0
1647389100000|2022-03-16 00:05:00|40295.8|40135|40335.6|40174.6|40350.9|40189.9|40295.8|40135|0
1647389400000|2022-03-16 00:10:00|40339.8|40178.8|40336.5|40175.5|40350|40189|40301.4|40140.6|0
1647389700000|2022-03-16 00:15:00|40323.6|40162.6|40346.5|40185.5|40346.5|40185.5|40323.6|40162.6|0
1647390000000|2022-03-16 00:20:00|40360.3|40199.1|40432.8|40271.4|40432.8|40271.4|40343.3|40182.3|0
1647390300000|2022-03-16 00:25:00|40425.9|40264.5|40432.3|40270.9|40438.3|40276.9|40395.4|40234.2|0
1647390600000|2022-03-16 00:30:00|40434|40272.6|40434.2|40272.8|40456.2|40294.6|40396.7|40235.5|0
1647390900000|2022-03-16 00:35:00|40434.7|40273.3|40446.6|40285.2|40448.9|40287.5|40423.3|40261.9|0
1647391200000|2022-03-16 00:40:00|40475.1|40313.5|40496.9|40335.3|40507.9|40346.1|40473.7|40312.1|0
1647391500000|2022-03-16 00:45:00|40492.2|40330.6|40483.6|40322|40495.6|40334|40479.5|40317.9|0
1647391800000|2022-03-16 00:50:00|40496.7|40335.1|40547.4|40385.6|40575.2|40413.2|40496.7|40335.1|0
1647392100000|2022-03-16 00:55:00|40573.5|40411.5|40609.6|40447.4|40609.6|40447.4|40560|40398|0
1647392400000|2022-03-16 01:00:00|40602.1|40440.1|40568.5|40406.5|40605.4|40443.4|40568.5|40406.5|0
1647392700000|2022-03-16 01:05:00|40565.1|40403.1|40537.6|40375.8|40602.8|40440.8|40537.6|40375.8|0
1647393000000|2022-03-16 01:10:00|40536.8|40375|40522.4|40360.6|40536.8|40375|40476|40314.4|0
1647393300000|2022-03-16 01:15:00|40523.2|40361.4|40489.1|40327.5|40523.2|40361.4|40489.1|40327.5|0
1647393600000|2022-03-16 01:20:00|40495.1|40333.5|40462.7|40301.1|40495.1|40333.5|40440.6|40279.2|0
1647393900000|2022-03-16 01:25:00|40487.4|40325.8|40535.9|40374.1|40535.9|40374.1|40487.4|40325.8|0
1647394200000|2022-03-16 01:30:00|40524|40362.2|40535.3|40373.5|40551.2|40389.4|40509.7|40347.9|0
1647394500000|2022-03-16 01:35:00|40553.7|40391.9|40580.1|40418.1|40580.1|40418.1|40548.3|40386.5|0
1647394800000|2022-03-16 01:40:00|40573.9|40411.9|40570.5|40408.5|40579.2|40417.2|40562.6|40400.6|0
1647395100000|2022-03-16 01:45:00|40579.4|40417.4|40515.6|40353.8|40583.6|40421.6|40515.6|40353.8|0
1647395400000|2022-03-16 01:50:00|40522.5|40360.7|40501.8|40340.2|40526.9|40365.1|40500.7|40339.1|0
1647395700000|2022-03-16 01:55:00|40504.6|40343|40458|40296.4|40504.6|40343|40445.3|40283.9|0
1647396000000|2022-03-16 02:00:00|40457.8|40296.2|40489.3|40327.7|40497|40335.4|40457.8|40296.2|0
1647396300000|2022-03-16 02:05:00|40520.4|40358.6|40499.3|40337.7|40522.2|40360.4|40479.4|40317.8|0
1647396600000|2022-03-16 02:10:00|40498.9|40337.3|40509.3|40347.5|40520.1|40358.3|40498.9|40337.3|0
1647396900000|2022-03-16 02:15:00|40517.9|40356.1|40576.2|40414.2|40583.9|40421.9|40517.9|40356.1|0
1647397200000|2022-03-16 02:20:00|40570.5|40408.5|40567.3|40405.3|40570.5|40408.5|40547.9|40386.1|0
1647397500000|2022-03-16 02:25:00|40555.8|40394|40513.8|40352|40555.8|40394|40513.8|40352|0
1647397800000|2022-03-16 02:30:00|40513.3|40351.5|40454.9|40293.5|40513.3|40351.5|40437.7|40276.3|0
1647398100000|2022-03-16 02:35:00|40453.6|40292.2|40465.3|40303.7|40465.3|40303.7|40425.5|40264.1|0
1647398400000|2022-03-16 02:40:00|40460.3|40298.7|40477.4|40315.8|40486.1|40324.5|40460.3|40298.7|0
1647398700000|2022-03-16 02:45:00|40479.8|40318.2|40456.4|40294.8|40480.9|40319.3|40456.4|40294.8|0
1647399000000|2022-03-16 02:50:00|40444.4|40283|40419.4|40258|40457.6|40296|40419.4|40258|0
1647399300000|2022-03-16 02:55:00|40396|40234.8|40381.9|40220.7|40397.5|40236.3|40361.6|40200.4|0
1647399600000|2022-03-16 03:00:00|40340.3|40179.3|40388.2|40227|40395.5|40234.3|40340.3|40179.3|0
1647399900000|2022-03-16 03:05:00|40394.8|40233.6|40432.1|40270.7|40458.6|40297|40394.8|40233.6|0
1647400200000|2022-03-16 03:10:00|40423.3|40261.9|40424.1|40262.7|40444.9|40283.5|40423.3|40261.9|0
1647400500000|2022-03-16 03:15:00|40448.4|40287|40450.7|40289.3|40452.4|40291|40418.1|40256.7|0
1647400800000|2022-03-16 03:20:00|40457.2|40295.6|40483.9|40322.3|40483.9|40322.3|40457.2|40295.6|0
1647401100000|2022-03-16 03:25:00|40507.5|40345.7|40513.4|40351.6|40516.9|40355.1|40495.2|40333.6|0
1647401400000|2022-03-16 03:30:00|40491.4|40329.8|40474.6|40313|40499.6|40338|40474.6|40313|0
1647401700000|2022-03-16 03:35:00|40459.9|40298.3|40452.4|40291|40483|40321.4|40447.2|40285.8|0
1647402000000|2022-03-16 03:40:00|40455.9|40294.3|40409.8|40248.4|40455.9|40294.3|40409.8|40248.4|0
1647402300000|2022-03-16 03:45:00|40384.6|40223.4|40384.6|40223.4|40413.1|40251.7|40370.8|40209.6|0
1647402600000|2022-03-16 03:50:00|40389.9|40228.7|40440.8|40279.4|40450.9|40289.5|40388.2|40227|0
1647402900000|2022-03-16 03:55:00|40431.6|40270.2|40469.2|40307.6|40470.2|40308.6|40431.1|40269.7|0
1647403200000|2022-03-16 04:00:00|40463|40301.4|40464.1|40302.5|40464.1|40302.5|40420.5|40259.1|0
1647403500000|2022-03-16 04:05:00|40463.4|40301.8|40524.7|40362.9|40524.7|40362.9|40463.4|40301.8|0
1647403800000|2022-03-16 04:10:00|40525.1|40363.3|40540.9|40379.1|40540.9|40379.1|40514.5|40352.7|0
1647404100000|2022-03-16 04:15:00|40530.4|40368.6|40529.9|40368.1|40549.5|40387.7|40509.7|40347.9|0
1647404400000|2022-03-16 04:20:00|40523.7|40361.9|40525.7|40363.9|40548.8|40387|40522.8|40361|0
1647404700000|2022-03-16 04:25:00|40530.3|40368.5|40534|40372.2|40544.8|40383|40530.2|40368.4|0
1647405000000|2022-03-16 04:30:00|40533.9|40372.1|40534.2|40372.4|40536.1|40374.3|40503|40341.4|0
1647405300000|2022-03-16 04:35:00|40531.9|40370.1|40529.1|40367.3|40543.5|40381.7|40529.1|40367.3|0
1647405600000|2022-03-16 04:40:00|40524.5|40362.7|40475.1|40313.5|40537.9|40376.1|40475.1|40313.5|0
1647405900000|2022-03-16 04:45:00|40483.5|40321.9|40538.2|40376.4|40538.2|40376.4|40483.3|40321.7|0
1647406200000|2022-03-16 04:50:00|40534.1|40372.3|40491.7|40330.1|40539|40377.2|40484|40322.4|0
1647406500000|2022-03-16 04:55:00|40495.8|40334.2|40482.3|40320.7|40507.3|40345.5|40478.6|40317|0
1647472500000|2022-03-16 23:15:00|41163.9|40999.5|40922.7|40759.3|41163.9|40999.5|40922.7|40759.3|0
1647472800000|2022-03-16 23:20:00|41018|40854.2|41059.7|40895.7|41059.7|40895.7|40982.4|40818.8|0
1647473100000|2022-03-16 23:25:00|41044.5|40880.7|41035.4|40871.6|41044.5|40880.7|40943.1|40779.7|0
1647473400000|2022-03-16 23:30:00|41031.5|40867.7|40948.6|40785.2|41040|40876.2|40925.2|40761.8|0
1647473700000|2022-03-16 23:35:00|41014.8|40851|40898.4|40735.2|41041.1|40877.3|40886.9|40723.7|0
1647474000000|2022-03-16 23:40:00|40888.3|40725.1|40879.9|40716.7|40905.8|40742.6|40857|40693.8|0
1647474300000|2022-03-16 23:45:00|40910|40746.6|41003.9|40840.3|41038.1|40874.3|40906.1|40742.9|0
1647474600000|2022-03-16 23:50:00|41021|40857.2|41067|40903|41075.6|40911.6|41021|40857.2|0
1647474900000|2022-03-16 23:55:00|41016.9|40853.1|40873.3|40710.1|41016.9|40853.1|40873.3|40710.1|0
1647475200000|2022-03-17 00:00:00|40870.6|40707.4|40833.8|40670.8|40885.7|40722.5|40824.6|40661.6|0
1647475500000|2022-03-17 00:05:00|40834.1|40671.1|40797.7|40634.9|40842.2|40679.2|40788.5|40625.7|0
1647475800000|2022-03-17 00:10:00|40796.3|40633.5|40778.2|40615.4|40849.1|40686.1|40751.1|40588.5|0
1647476100000|2022-03-17 00:15:00|40794.9|40632.1|40767.1|40604.3|40794.9|40632.1|40741.4|40578.8|0
1647476400000|2022-03-17 00:20:00|40773.1|40610.3|40824.4|40661.4|40837.3|40674.3|40773.1|40610.3|0
1647476700000|2022-03-17 00:25:00|40810.3|40647.3|40781.8|40619|40839.1|40676.1|40764.1|40601.3|0
1647477000000|2022-03-17 00:30:00|40782.6|40619.8|40812.3|40649.3|40812.3|40649.3|40763.3|40600.5|0
1647477300000|2022-03-17 00:35:00|40796.1|40633.3|40809.5|40646.5|40821.2|40658.2|40764.9|40602.1|0
1647477600000|2022-03-17 00:40:00|40816|40653|40810.7|40647.7|40841.1|40678.1|40810.7|40647.7|0
1647477900000|2022-03-17 00:45:00|40816.9|40653.9|40820.4|40657.4|40825.5|40662.5|40809.3|40646.3|0
1647478200000|2022-03-17 00:50:00|40819.9|40656.9|40886.9|40723.7|40886.9|40723.7|40819.9|40656.9|0
1647478500000|2022-03-17 00:55:00|40868|40704.8|40871.3|40708.1|40889.7|40726.5|40846.9|40683.9|0
1647478800000|2022-03-17 01:00:00|40883.3|40720.1|40860.5|40697.3|40883.3|40720.1|40849.5|40686.5|0
1647479100000|2022-03-17 01:05:00|40861.9|40698.7|40989.7|40826.1|40989.7|40826.1|40861.9|40698.7|0
1647479400000|2022-03-17 01:10:00|40977.1|40813.5|41111|40946.8|41111|40946.8|40977.1|40813.5|0
1647479700000|2022-03-17 01:15:00|41114.7|40950.5|41111.7|40947.5|41126.2|40962|41106.6|40942.6|0
1647480000000|2022-03-17 01:20:00|41111.1|40946.9|41188.5|41024.1|41188.5|41024.1|41111.1|40946.9|0
1647480300000|2022-03-17 01:25:00|41210.6|41046|41246|41081.4|41246|41081.4|41187.8|41023.4|0
1647480600000|2022-03-17 01:30:00|41237.5|41072.9|41222.3|41057.7|41260.9|41096.1|41222.3|41057.7|0
1647480900000|2022-03-17 01:35:00|41235.9|41071.3|41232.7|41068.1|41267.3|41102.5|41218.4|41053.8|0
1647481200000|2022-03-17 01:40:00|41229.7|41065.1|41267.2|41102.4|41267.2|41102.4|41229.7|41065.1|0
1647481500000|2022-03-17 01:45:00|41260.6|41095.8|41238.5|41073.9|41260.6|41095.8|41235.1|41070.5|0
1647481800000|2022-03-17 01:50:00|41241.8|41077.2|41237.5|41072.9|41241.8|41077.2|41204.3|41039.9|0
1647482100000|2022-03-17 01:55:00|41223.6|41059|41229.3|41064.7|41236.9|41072.3|41211.5|41046.9|0
1647482400000|2022-03-17 02:00:00|41224.1|41059.5|41196.6|41032.2|41244.1|41079.5|41183.8|41019.4|0
1647482700000|2022-03-17 02:05:00|41201|41036.6|41149.6|40985.4|41201|41036.6|41149.6|40985.4|0
1647483000000|2022-03-17 02:10:00|41156.2|40992|41181.5|41017.1|41181.5|41017.1|41156.2|40992|0
1647483300000|2022-03-17 02:15:00|41166.7|41002.3|41135|40970.8|41173.1|41008.7|41115.4|40951.2|0
1647483600000|2022-03-17 02:20:00|41106.5|40942.5|41050.4|40886.6|41110.4|40946.2|41050.4|40886.6|0
1647483900000|2022-03-17 02:25:00|41039.9|40876.1|41167.8|41003.4|41167.8|41003.4|41039.9|40876.1|0
1647484200000|2022-03-17 02:30:00|41175.7|41011.3|41224.8|41060.2|41247.8|41083.2|41175.7|41011.3|0
1647484500000|2022-03-17 02:35:00|41215.4|41050.8|41131.3|40967.1|41215.4|41050.8|41110.7|40946.5|0
1647484800000|2022-03-17 02:40:00|41126.3|40962.1|41149.7|40985.5|41150.7|40986.5|41117|40952.8|0
1647485100000|2022-03-17 02:45:00|41162|40997.6|41151|40986.8|41162|40997.6|41124.2|40960|0
1647485400000|2022-03-17 02:50:00|41153.9|40989.7|41157.5|40993.1|41167.2|41002.8|41153.9|40989.7|0
1647485700000|2022-03-17 02:55:00|41155.9|40991.7|41156|40991.8|41182.1|41017.7|41148.5|40984.3|0
1647486000000|2022-03-17 03:00:00|41145|40980.8|41091.1|40927.1|41178.1|41013.7|41091.1|40927.1|0
1647486300000|2022-03-17 03:05:00|41075.9|40911.9|41030.7|40866.9|41089.4|40925.4|41020.1|40856.3|0
1647486600000|2022-03-17 03:10:00|41003.6|40840|41005.2|40841.6|41084.5|40920.5|41003.6|40840|0
1647486900000|2022-03-17 03:15:00|41005.1|40841.5|40919.8|40756.4|41005.1|40841.5|40919.8|40756.4|0
1647487200000|2022-03-17 03:20:00|40913.9|40750.5|40912.1|40748.7|40931.7|40768.3|40887.4|40724.2|0
1647487500000|2022-03-17 03:25:00|40921.9|40758.5|40905.8|40742.6|40929.2|40765.8|40896.8|40733.6|0
1647487800000|2022-03-17 03:30:00|40921.4|40758|40872|40708.8|40921.4|40758|40872|40708.8|0
1647488100000|2022-03-17 03:35:00|40885|40721.8|40860.5|40697.3|40896.3|40733.1|40840|40677|0
1647488400000|2022-03-17 03:40:00|40872|40708.8|40839.4|40676.4|40872|40708.8|40824.6|40661.6|0
1647488700000|2022-03-17 03:45:00|40825.1|40662.1|40836.4|40673.4|40862.1|40698.9|40815.7|40652.7|0
1647489000000|2022-03-17 03:50:00|40820.2|40657.2|40829.8|40666.8|40851.5|40688.5|40806.3|40643.5|0
1647489300000|2022-03-17 03:55:00|40830.8|40667.8|40823.9|40660.9|40838.7|40675.7|40801.8|40639|0
1647489600000|2022-03-17 04:00:00|40818.4|40655.4|40831.5|40668.5|40831.5|40668.5|40793.1|40630.3|0
1647489900000|2022-03-17 04:05:00|40843.6|40680.6|40875.9|40712.7|40893.4|40730.2|40834|40671|0
1647490200000|2022-03-17 04:10:00|40845.9|40682.9|40899|40735.8|40899|40735.8|40845.9|40682.9|0
1647490500000|2022-03-17 04:15:00|40895.5|40732.3|40865.9|40702.7|40895.5|40732.3|40847|40684|0
1647490800000|2022-03-17 04:20:00|40868.5|40705.3|40855.3|40692.3|40882.8|40719.6|40838.1|40675.1|0
1647491100000|2022-03-17 04:25:00|40863.7|40700.5|40911.1|40747.7|40911.1|40747.7|40863.7|40700.5|0
1647491400000|2022-03-17 04:30:00|40903.3|40740.1|40913.5|40750.1|40935.1|40771.7|40895.3|40732.1|0
1647491700000|2022-03-17 04:35:00|40904|40740.8|40860|40696.8|40904.5|40741.3|40860|40696.8|0
1647492000000|2022-03-17 04:40:00|40857.9|40694.7|40915.2|40751.8|40925.2|40761.8|40857.9|40694.7|0
1647492300000|2022-03-17 04:45:00|40906.9|40743.5|40871.8|40708.6|40916.2|40752.8|40871.8|40708.6|0
1647492600000|2022-03-17 04:50:00|40867|40703.8|40889.8|40726.6|40901.1|40737.9|40867|40703.8|0
1647492900000|2022-03-17 04:55:00|40906.9|40743.5|40940.7|40777.3|40940.7|40777.3|40888.8|40725.6|0
1647558600000|2022-03-17 23:10:00|40627.1|40464.9|40802.6|40639.8|40802.6|40639.8|40613.5|40451.3|0
1647558900000|2022-03-17 23:15:00|40784.4|40621.6|40781.2|40618.4|40784.4|40621.6|40749.8|40587.2|0
1647559200000|2022-03-17 23:20:00|40777.9|40615.1|40773.7|40610.9|40822.2|40659.2|40742.9|40580.3|0
1647559500000|2022-03-17 23:25:00|40767.7|40604.9|40699.5|40537.1|40770.8|40608|40670.1|40507.7|0
1647559800000|2022-03-17 23:30:00|40713|40550.4|40664.2|40501.8|40736.8|40574.2|40664.2|40501.8|0
1647560100000|2022-03-17 23:35:00|40647.4|40485.2|40656.3|40493.9|40700.8|40538.4|40638.4|40476.2|0
1647560400000|2022-03-17 23:40:00|40652.2|40490|40579.1|40417.1|40652.2|40490|40579.1|40417.1|0
1647560700000|2022-03-17 23:45:00|40551.6|40389.8|40521.3|40359.5|40551.9|40390.1|40494.5|40332.9|0
1647561000000|2022-03-17 23:50:00|40549.1|40387.3|40618.4|40456.2|40618.4|40456.2|40549.1|40387.3|0
1647561300000|2022-03-17 23:55:00|40630.6|40468.4|40617.4|40455.2|40658.6|40496.2|40617.4|40455.2|0
1647561600000|2022-03-18 00:00:00|40605.3|40443.3|40657.8|40495.4|40657.8|40495.4|40557.6|40395.6|0
1647561900000|2022-03-18 00:05:00|40641.2|40479|40698.1|40535.7|40698.1|40535.7|40641.2|40479|0
1647562200000|2022-03-18 00:10:00|40701.2|40538.8|40720.3|40557.7|40722.8|40560.2|40644.2|40482|0
1647562500000|2022-03-18 00:15:00|40713.1|40550.5|40709.1|40546.5|40717.3|40554.7|40667.1|40504.7|0
1647562800000|2022-03-18 00:20:00|40666.8|40504.4|40777.3|40614.5|40777.3|40614.5|40666.8|40504.4|0
1647563100000|2022-03-18 00:25:00|40778.2|40615.4|40711.3|40548.7|40787.2|40624.4|40709.6|40547|0
1647563400000|2022-03-18 00:30:00|40709.7|40547.1|40767.4|40604.6|40768|40605.2|40698|40535.6|0
1647563700000|2022-03-18 00:35:00|40765.3|40602.5|40744.8|40582.2|40767.2|40604.4|40734.1|40571.5|0
1647564000000|2022-03-18 00:40:00|40746.5|40583.9|40707.3|40544.7|40765.8|40603|40686.2|40523.8|0
1647564300000|2022-03-18 00:45:00|40710.7|40548.1|40675.1|40512.7|40714.5|40551.9|40655.8|40493.6|0
1647564600000|2022-03-18 00:50:00|40680.4|40518|40680.3|40517.9|40691.9|40529.5|40673.8|40511.4|0
1647564900000|2022-03-18 00:55:00|40670.9|40508.5|40646.4|40484.2|40670.9|40508.5|40619.7|40457.5|0
1647565200000|2022-03-18 01:00:00|40657.2|40494.8|40714.8|40552.2|40723.4|40560.8|40657.2|40494.8|0
1647565500000|2022-03-18 01:05:00|40690.7|40528.3|40688.8|40526.4|40730.7|40568.1|40686.6|40524.2|0
1647565800000|2022-03-18 01:10:00|40682.2|40519.8|40748.7|40586.1|40748.7|40586.1|40682.2|40519.8|0
1647566100000|2022-03-18 01:15:00|40730.7|40568.1|40698.4|40536|40739.8|40577.2|40698.4|40536|0
1647566400000|2022-03-18 01:20:00|40682.1|40519.7|40717.6|40555|40723.7|40561.1|40682.1|40519.7|0
1647566700000|2022-03-18 01:25:00|40714.9|40552.3|40734.3|40571.7|40759.4|40596.6|40714.9|40552.3|0
1647567000000|2022-03-18 01:30:00|40744.6|40582|40767|40604.2|40783|40620.2|40737.2|40574.6|0
1647567300000|2022-03-18 01:35:00|40770.2|40607.4|40754.6|40592|40770.2|40607.4|40754.6|40592|0
1647567600000|2022-03-18 01:40:00|40763.6|40600.8|40741.3|40578.7|40767.1|40604.3|40741.3|40578.7|0
1647567900000|2022-03-18 01:45:00|40734.3|40571.7|40760.8|40598|40770.8|40608|40730.7|40568.1|0
1647568200000|2022-03-18 01:50:00|40748|40585.4|40743.8|40581.2|40750.8|40588.2|40699.5|40537.1|0
1647568500000|2022-03-18 01:55:00|40755.6|40593|40806.7|40643.7|40827.8|40664.8|40755.4|40592.8|0
1647568800000|2022-03-18 02:00:00|40805.6|40642.8|40812.4|40649.4|40817.6|40654.6|40800.1|40637.3|0
1647569100000|2022-03-18 02:05:00|40830|40667|40825.6|40662.6|40830|40667|40784.9|40622.1|0
1647569400000|2022-03-18 02:10:00|40825.1|40662.1|40843.8|40680.8|40845|40682|40806.5|40643.6|0
1647569700000|2022-03-18 02:15:00|40832.8|40669.8|40875|40711.8|40875|40711.8|40830|40667|0
1647570000000|2022-03-18 02:20:00|40889.7|40726.5|40894.3|40731.1|40894.3|40731.1|40870|40706.8|0
1647570300000|2022-03-18 02:25:00|40901.7|40738.5|40873.8|40710.6|40906.4|40743.2|40873|40709.8|0
1647570600000|2022-03-18 02:30:00|40878.8|40715.6|40842.2|40679.2|40878.8|40715.6|40836.6|40673.6|0
1647570900000|2022-03-18 02:35:00|40846.4|40683.4|40862.4|40699.2|40862.8|40699.6|40845|40682|0
1647571200000|2022-03-18 02:40:00|40851|40688|40886.5|40723.3|40894.3|40731.1|40847.3|40684.3|0
1647571500000|2022-03-18 02:45:00|40882.1|40718.9|40853.8|40690.8|40882.1|40718.9|40847.6|40684.6|0
1647571800000|2022-03-18 02:50:00|40846.3|40683.3|40870.9|40707.7|40877.3|40714.1|40835|40672|0
1647572100000|2022-03-18 02:55:00|40885.7|40722.5|40905.5|40742.3|40910.4|40747|40885.7|40722.5|0
1647572400000|2022-03-18 03:00:00|40906|40742.8|40881.3|40718.1|40908.5|40745.1|40880.5|40717.3|0
1647572700000|2022-03-18 03:05:00|40880.8|40717.6|40888.8|40725.6|40888.8|40725.6|40871.2|40708|0
1647573000000|2022-03-18 03:10:00|40882|40718.8|40852.7|40689.7|40882|40718.8|40841.4|40678.4|0
1647573300000|2022-03-18 03:15:00|40830|40667|40826.3|40663.3|40842.1|40679.1|40821.4|40658.4|0
1647573600000|2022-03-18 03:20:00|40808.6|40645.6|40814.3|40651.3|40814.3|40651.3|40785.5|40622.7|0
1647573900000|2022-03-18 03:25:00|40815.8|40652.8|40836.3|40673.3|40871.9|40708.7|40815.8|40652.8|0
1647574200000|2022-03-18 03:30:00|40834.2|40671.2|40854.5|40691.5|40873.8|40710.6|40819.7|40656.7|0
1647574500000|2022-03-18 03:35:00|40853.6|40690.6|40848.1|40685.1|40867.7|40704.5|40826.6|40663.6|0
1647574800000|2022-03-18 03:40:00|40846.2|40683.2|40890.3|40727.1|40890.3|40727.1|40846.2|40683.2|0
1647575100000|2022-03-18 03:45:00|40862|40698.8|40908|40744.6|40915.2|40751.8|40862|40698.8|0
1647575400000|2022-03-18 03:50:00|40904.7|40741.5|40867.5|40704.3|40915|40751.6|40867.5|40704.3|0
1647575700000|2022-03-18 03:55:00|40849.2|40686.2|40875.1|40711.9|40886.2|40723|40849.2|40686.2|0
1647576000000|2022-03-18 04:00:00|40869.4|40706.2|40849.6|40686.6|40869.4|40706.2|40849.6|40686.6|0
1647576300000|2022-03-18 04:05:00|40847|40684|40890.8|40727.6|40901.9|40738.7|40847|40684|0
1647576600000|2022-03-18 04:10:00|40886.1|40722.9|40872.9|40709.7|40886.9|40723.7|40856.3|40693.3|0
1647576900000|2022-03-18 04:15:00|40874.1|40710.9|40870.1|40706.9|40875.2|40712|40862.9|40699.7|0
1647577200000|2022-03-18 04:20:00|40871.3|40708.1|40914.4|40751|40914.4|40751|40865.9|40702.7|0
1647577500000|2022-03-18 04:25:00|40913.2|40749.8|40886.2|40723|40913.2|40749.8|40868.8|40705.6|0
1647577800000|2022-03-18 04:30:00|40882.4|40719.2|40906.8|40743.4|40922.3|40758.9|40882.4|40719.2|0
1647578100000|2022-03-18 04:35:00|40899.5|40736.3|40911.1|40747.7|40920|40756.6|40883.3|40720.1|0
1647578400000|2022-03-18 04:40:00|40912.4|40749|40951.9|40788.5|40966.9|40803.3|40912.4|40749|0
1647578700000|2022-03-18 04:45:00|40948.3|40784.9|40873.5|40710.3|40948.3|40784.9|40873.5|40710.3|0
1647579000000|2022-03-18 04:50:00|40859.6|40696.4|40812.8|40649.8|40866.1|40702.9|40812.8|40649.8|0
1647579300000|2022-03-18 04:55:00|40791.5|40628.7|40818.6|40655.6|40829.6|40666.6|40767.4|40604.6|0
1647817800000|2022-03-20 23:10:00|41130.4|40966.2|41097.7|40933.7|41130.4|40966.2|41006.1|40842.5|0
1647818100000|2022-03-20 23:15:00|41117.5|40953.3|41173.5|41009.1|41173.5|41009.1|41117.5|40953.3|0
1647818400000|2022-03-20 23:20:00|41157.6|40993.2|41243.4|41078.8|41243.4|41078.8|41154|40989.8|0
1647818700000|2022-03-20 23:25:00|41264.8|41100|41240.3|41075.7|41311|41146|41240.3|41075.7|0
1647819000000|2022-03-20 23:30:00|41202.9|41038.5|41143.9|40979.7|41208.3|41043.7|41143.9|40979.7|0
1647819300000|2022-03-20 23:35:00|41127|40962.8|41105.8|40941.8|41127|40962.8|41082|40918|0
1647819600000|2022-03-20 23:40:00|41081|40917|41062.1|40898.1|41109.2|40945|41062.1|40898.1|0
1647819900000|2022-03-20 23:45:00|41041.3|40877.5|41060.2|40896.2|41067.3|40903.3|40983|40819.4|0
1647820200000|2022-03-20 23:50:00|41065.9|40901.9|41075.8|40911.8|41104.7|40940.7|41065.9|40901.9|0
1647820500000|2022-03-20 23:55:00|41086.5|40922.5|41027.4|40863.6|41086.5|40922.5|41012.5|40848.7|0
1647820800000|2022-03-21 00:00:00|41036.2|40872.4|40997|40833.4|41074.7|40910.7|40997|40833.4|0
1647821100000|2022-03-21 00:05:00|41001.5|40837.9|40939.1|40775.7|41002.9|40839.3|40939.1|40775.7|0
1647821400000|2022-03-21 00:10:00|40946.1|40782.7|40942|40778.6|40950.8|40787.4|40896.8|40733.6|0
1647821700000|2022-03-21 00:15:00|40944.6|40781.2|40911.8|40748.4|40952.2|40788.8|40897|40733.8|0
1647822000000|2022-03-21 00:20:00|40925.3|40761.9|40890.9|40727.7|40925.3|40761.9|40833.6|40670.6|0
1647822300000|2022-03-21 00:25:00|40945.2|40781.8|40904|40740.8|40945.2|40781.8|40893|40729.8|0
1647822600000|2022-03-21 00:30:00|40932.1|40768.7|40954|40790.6|40969.8|40806.2|40921.1|40757.7|0
1647822900000|2022-03-21 00:35:00|40941.6|40778.2|40961.1|40797.5|40966.1|40802.5|40918.6|40755.2|0
1647823200000|2022-03-21 00:40:00|40957.8|40794.2|40911|40747.6|40962.3|40798.7|40911|40747.6|0
1647823500000|2022-03-21 00:45:00|40907.7|40744.3|40897.2|40734|40925.8|40762.4|40856.9|40693.7|0
1647823800000|2022-03-21 00:50:00|40886.4|40723.2|40885.9|40722.7|40918.3|40754.9|40885.9|40722.7|0
1647824100000|2022-03-21 00:55:00|40900|40736.8|40853.7|40690.7|40917|40753.6|40846.8|40683.8|0
1647824400000|2022-03-21 01:00:00|40866.5|40703.3|40869.7|40706.5|40921.6|40758.2|40859.2|40696|0
1647824700000|2022-03-21 01:05:00|40881.9|40718.7|40835.6|40672.6|40886.8|40723.6|40828.1|40665.1|0
1647825000000|2022-03-21 01:10:00|40826.3|40663.3|40719.5|40556.9|40826.3|40663.3|40689.1|40526.7|0
1647825300000|2022-03-21 01:15:00|40705.7|40543.3|40644.8|40482.6|40705.7|40543.3|40644.8|40482.6|0
1647825600000|2022-03-21 01:20:00|40644.1|40481.9|40631.2|40469|40658.9|40496.5|40631.2|40469|0
1647825900000|2022-03-21 01:25:00|40625.4|40463.2|40646.1|40483.9|40646.1|40483.9|40615|40452.8|0
1647826200000|2022-03-21 01:30:00|40642.3|40480.1|40619.5|40457.3|40657.8|40495.4|40590.3|40428.3|0
1647826500000|2022-03-21 01:35:00|40612.4|40450.2|40603.5|40441.5|40641.9|40479.7|40591.1|40429.1|0
1647826800000|2022-03-21 01:40:00|40614.2|40452|40599.4|40437.4|40633.9|40471.7|40591.2|40429.2|0
1647827100000|2022-03-21 01:45:00|40582.9|40420.9|40593.2|40431.2|40609.1|40446.9|40577.4|40415.4|0
1647827400000|2022-03-21 01:50:00|40584.5|40422.5|40583.8|40421.8|40584.5|40422.5|40549|40387.2|0
1647827700000|2022-03-21 01:55:00|40550.3|40388.5|40581.3|40419.3|40581.3|40419.3|40534.1|40372.3|0
1647828000000|2022-03-21 02:00:00|40588.3|40426.3|40595.2|40433.2|40600.2|40438.2|40559.9|40397.9|0
1647828300000|2022-03-21 02:05:00|40589.2|40427.2|40578.9|40416.9|40603|40441|40577.9|40415.9|0
1647828600000|2022-03-21 02:10:00|40576.2|40414.2|40626.5|40464.3|40645.8|40483.6|40576.2|40414.2|0
1647828900000|2022-03-21 02:15:00|40634.9|40472.7|40640.4|40478.2|40640.4|40478.2|40622.2|40460|0
1647829200000|2022-03-21 02:20:00|40620.5|40458.3|40647.6|40485.4|40647.6|40485.4|40613.4|40451.2|0
1647829500000|2022-03-21 02:25:00|40637.9|40475.7|40649.3|40487.1|40669.5|40507.1|40633.4|40471.2|0
1647829800000|2022-03-21 02:30:00|40630.8|40468.6|40632|40469.8|40643.9|40481.7|40627.2|40465|0
1647830100000|2022-03-21 02:35:00|40624|40461.8|40604.8|40442.8|40624|40461.8|40599|40437|0
1647830400000|2022-03-21 02:40:00|40601.8|40439.8|40593|40431|40611.8|40449.6|40591.1|40429.1|0
1647830700000|2022-03-21 02:45:00|40601.8|40439.8|40520.8|40359|40601.8|40439.8|40520.8|40359|0
1647831000000|2022-03-21 02:50:00|40515.9|40354.1|40547.9|40386.1|40559.5|40397.5|40515.9|40354.1|0
1647831300000|2022-03-21 02:55:00|40550.5|40388.7|40583|40421|40590.2|40428.2|40550.5|40388.7|0
1647831600000|2022-03-21 03:00:00|40587|40425|40605.9|40443.9|40619.2|40457|40587|40425|0
1647831900000|2022-03-21 03:05:00|40604.2|40442.2|40622.9|40460.7|40629.3|40467.1|40604.2|40442.2|0
1647832200000|2022-03-21 03:10:00|40624.2|40462|40670.5|40508.1|40670.5|40508.1|40611.8|40449.6|0
1647832500000|2022-03-21 03:15:00|40675.7|40513.3|40671.9|40509.5|40676.3|40513.9|40658.7|40496.3|0
1647832800000|2022-03-21 03:20:00|40670.2|40507.8|40681.6|40519.2|40688.7|40526.3|40666.4|40504|0
1647833100000|2022-03-21 03:25:00|40686.1|40523.7|40645.8|40483.6|40687.6|40525.2|40641.1|40478.9|0
1647833400000|2022-03-21 03:30:00|40658.3|40495.9|40655.2|40493|40668|40505.6|40645.8|40483.6|0
1647833700000|2022-03-21 03:35:00|40677.8|40515.4|40682.3|40519.9|40689|40526.6|40649.1|40486.9|0
1647834000000|2022-03-21 03:40:00|40670.9|40508.5|40695.3|40532.9|40695.3|40532.9|40661.6|40499.2|0
1647834300000|2022-03-21 03:45:00|40698|40535.6|40673.6|40511.2|40698|40535.6|40673.6|40511.2|0
1647834600000|2022-03-21 03:50:00|40675.3|40512.9|40710|40547.4|40710|40547.4|40657.4|40495|0
1647834900000|2022-03-21 03:55:00|40697.7|40535.3|40715.4|40552.8|40715.4|40552.8|40683.5|40521.1|0
1647835200000|2022-03-21 04:00:00|40715|40552.4|40728.9|40566.3|40750|40587.4|40715|40552.4|0
1647835500000|2022-03-21 04:05:00|40727.9|40565.3|40706.1|40543.7|40732.9|40570.3|40706.1|40543.7|0
1647835800000|2022-03-21 04:10:00|40688|40525.6|40717.3|40554.7|40719.6|40557|40688|40525.6|0
1647836100000|2022-03-21 04:15:00|40715.4|40552.8|40668.8|40506.4|40715.4|40552.8|40665.8|40503.4|0
1647836400000|2022-03-21 04:20:00|40680.9|40518.5|40693.4|40531|40710.1|40547.5|40677.3|40514.9|0
1647836700000|2022-03-21 04:25:00|40681.5|40519.1|40690.2|40527.8|40705.5|40543.1|40678.6|40516.2|0
1647837000000|2022-03-21 04:30:00|40690.9|40528.5|40648.8|40486.6|40701.7|40539.3|40648.8|40486.6|0
1647837300000|2022-03-21 04:35:00|40654.6|40492.4|40655|40492.8|40670|40507.6|40654.6|40492.4|0
1647837600000|2022-03-21 04:40:00|40642.3|40480.1|40646.3|40484.1|40666.9|40504.5|40609.1|40446.9|0
1647837900000|2022-03-21 04:45:00|40638.7|40476.5|40646.5|40484.3|40646.5|40484.3|40609.4|40447.2|0
1647838200000|2022-03-21 04:50:00|40645.5|40483.3|40607.4|40445.2|40645.5|40483.3|40607.4|40445.2|0
1647838500000|2022-03-21 04:55:00|40600.8|40438.8|40600.8|40438.8|40607.4|40445.2|40570.8|40408.8|0
1647904200000|2022-03-21 23:10:00|40546.8|40385|40430.8|40269.4|40546.8|40385|40413.7|40252.3|0
1647904500000|2022-03-21 23:15:00|40399.6|40238.4|40389.4|40228.2|40443.7|40282.3|40389.4|40228.2|0
1647904800000|2022-03-21 23:20:00|40396.2|40235|40419|40257.6|40419|40257.6|40386.4|40225.2|0
1647905100000|2022-03-21 23:25:00|40448.2|40286.8|40543.6|40381.8|40559.2|40397.2|40448.2|40286.8|0
1647905400000|2022-03-21 23:30:00|40542|40380.2|40614.6|40452.4|40614.6|40452.4|40542|40380.2|0
1647905700000|2022-03-21 23:35:00|40643.2|40481|40622.7|40460.5|40643.2|40481|40622.7|40460.5|0
1647906000000|2022-03-21 23:40:00|40623|40460.8|40652.3|40490.1|40659.1|40496.7|40617.1|40454.9|0
1647906300000|2022-03-21 23:45:00|40666.7|40504.3|40676.9|40514.5|40686.8|40524.4|40637.3|40475.1|0
1647906600000|2022-03-21 23:50:00|40683.4|40521|40645.4|40483.2|40734.3|40571.7|40642.3|40480.1|0
1647906900000|2022-03-21 23:55:00|40642.6|40480.4|40705.2|40542.8|40705.2|40542.8|40623.6|40461.4|0
1647907200000|2022-03-22 00:00:00|40660.2|40497.8|40644.9|40482.7|40660.2|40497.8|40634.6|40472.4|0
1647907500000|2022-03-22 00:05:00|40687.3|40524.9|40694.1|40531.7|40695.2|40532.8|40623.5|40461.3|0
1647907800000|2022-03-22 00:10:00|40700.6|40538.2|40774.8|40612|40781.4|40618.6|40700.6|40538.2|0
1647908100000|2022-03-22 00:15:00|40774|40611.2|40725.2|40562.6|40800.9|40638.1|40725.2|40562.6|0
1647908400000|2022-03-22 00:20:00|40740.3|40577.7|40747.5|40584.9|40762.9|40600.1|40737.6|40575|0
1647908700000|2022-03-22 00:25:00|40725.1|40562.5|40723.8|40561.2|40748.3|40585.7|40718.9|40556.3|0
1647909000000|2022-03-22 00:30:00|40730.2|40567.6|40686.4|40524|40730.2|40567.6|40686.4|40524|0
1647909300000|2022-03-22 00:35:00|40678.9|40516.5|40675.2|40512.8|40678.9|40516.5|40631.7|40469.5|0
1647909600000|2022-03-22 00:40:00|40686.6|40524.2|40658.8|40496.4|40686.6|40524.2|40650.1|40487.9|0
1647909900000|2022-03-22 00:45:00|40671|40508.6|40715.9|40553.3|40744.3|40581.7|40671|40508.6|0
1647910200000|2022-03-22 00:50:00|40715.8|40553.2|40700.6|40538.2|40729.7|40567.1|40681.9|40519.5|0
1647910500000|2022-03-22 00:55:00|40725.8|40563.2|40722.2|40559.6|40740.1|40577.5|40700.9|40538.5|0
1647910800000|2022-03-22 01:00:00|40704.7|40542.3|40734.4|40571.8|40734.4|40571.8|40679.9|40517.5|0
1647911100000|2022-03-22 01:05:00|40734.1|40571.5|40692.2|40529.8|40760.7|40597.9|40687.5|40525.1|0
1647911400000|2022-03-22 01:10:00|40700.2|40537.8|40704.6|40542.2|40732.9|40570.3|40695.4|40533|0
1647911700000|2022-03-22 01:15:00|40712.4|40549.8|40691.6|40529.2|40723.9|40561.3|40691.6|40529.2|0
1647912000000|2022-03-22 01:20:00|40682|40519.6|40664.5|40502.1|40682|40519.6|40651.9|40489.7|0
1647912300000|2022-03-22 01:25:00|40674.1|40511.7|40712|40549.4|40712|40549.4|40674.1|40511.7|0
1647912600000|2022-03-22 01:30:00|40743.4|40580.8|40732.5|40569.9|40759.4|40596.6|40732.5|40569.9|0
1647912900000|2022-03-22 01:35:00|40730.5|40567.9|40739.7|40577.1|40756.8|40594|40728.2|40565.6|0
1647913200000|2022-03-22 01:40:00|40732.9|40570.3|40695.1|40532.7|40743.4|40580.8|40695.1|40532.7|0
1647913500000|2022-03-22 01:45:00|40675.9|40513.5|40751.2|40588.6|40751.2|40588.6|40675.9|40513.5|0
1647913800000|2022-03-22 01:50:00|40745.3|40582.7|40742.7|40580.1|40745.3|40582.7|40727.5|40564.9|0
1647914100000|2022-03-22 01:55:00|40742.5|40579.9|40729|40566.4|40743|40580.4|40720.3|40557.7|0
1647914400000|2022-03-22 02:00:00|40717.6|40555|40767|40604.2|40767|40604.2|40694.8|40532.4|0
1647914700000|2022-03-22 02:05:00|40760.8|40598|40751.7|40589.1|40760.8|40598|40731|40568.4|0
1647915000000|2022-03-22 02:10:00|40749.3|40586.7|40748.6|40586|40755.1|40592.5|40744.9|40582.3|0
1647915300000|2022-03-22 02:15:00|40739.8|40577.2|40728|40565.4|40739.8|40577.2|40727.1|40564.5|0
1647915600000|2022-03-22 02:20:00|40733.8|40571.2|40761.9|40599.1|40761.9|40599.1|40733.8|40571.2|0
1647915900000|2022-03-22 02:25:00|40759.3|40596.5|40739.5|40576.9|40759.3|40596.5|40737.2|40574.6|0
1647916200000|2022-03-22 02:30:00|40741.8|40579.2|40765.8|40603|40768|40605.2|40718.2|40555.6|0
1647916500000|2022-03-22 02:35:00|40768.3|40605.5|40757.7|40594.9|40788.3|40625.5|40757.7|40594.9|0
1647916800000|2022-03-22 02:40:00|40743.8|40581.2|40792.8|40630|40792.8|40630|40727.2|40564.6|0
1647917100000|2022-03-22 02:45:00|40782.5|40619.7|40760.4|40597.6|40782.5|40619.7|40742.9|40580.3|0
1647917400000|2022-03-22 02:50:00|40756|40593.4|40740|40577.4|40783|40620.2|40740|40577.4|0
1647917700000|2022-03-22 02:55:00|40745.3|40582.7|40711.2|40548.6|40750.9|40588.3|40711.2|40548.6|0
1647918000000|2022-03-22 03:00:00|40712.4|40549.8|40687.9|40525.5|40712.4|40549.8|40677|40514.6|0
1647918300000|2022-03-22 03:05:00|40685.9|40523.5|40666.5|40504.1|40685.9|40523.5|40661.4|40499|0
1647918600000|2022-03-22 03:10:00|40674.5|40512.1|40646.6|40484.4|40674.5|40512.1|40631.2|40469|0
1647918900000|2022-03-22 03:15:00|40647.4|40485.2|40631.2|40469|40658.2|40495.8|40628.6|40466.4|0
1647919200000|2022-03-22 03:20:00|40631.5|40469.3|40632.5|40470.3|40637|40474.8|40623.6|40461.4|0
1647919500000|2022-03-22 03:25:00|40635.1|40472.9|40643.8|40481.6|40664.1|40501.7|40630.1|40467.9|0
1647919800000|2022-03-22 03:30:00|40647.3|40485.1|40645.2|40483|40664.6|40502.2|40636.1|40473.9|0
1647920100000|2022-03-22 03:35:00|40645.5|40483.3|40662.3|40499.9|40682.5|40520.1|40645.5|40483.3|0
1647920400000|2022-03-22 03:40:00|40683.3|40520.9|40657.5|40495.1|40683.3|40520.9|40652.9|40490.7|0
1647920700000|2022-03-22 03:45:00|40660.3|40497.9|40656.5|40494.1|40660.3|40497.9|40638|40475.8|0
1647921000000|2022-03-22 03:50:00|40651.7|40489.5|40656.3|40493.9|40664.1|40501.7|40650.5|40488.3|0
1647921300000|2022-03-22 03:55:00|40649.2|40487|40579.2|40417.2|40649.2|40487|40579.2|40417.2|0
1647921600000|2022-03-22 04:00:00|40580.3|40418.3|40531.4|40369.6|40589.6|40427.6|40531.4|40369.6|0
1647921900000|2022-03-22 04:05:00|40528|40366.2|40545.5|40383.7|40573.8|40411.8|40528|40366.2|0
1647922200000|2022-03-22 04:10:00|40549.6|40387.8|40552.8|40391|40569.6|40407.6|40548.4|40386.6|0
1647922500000|2022-03-22 04:15:00|40548.7|40386.9|40530.9|40369.1|40555.5|40393.7|40529|40367.2|0
1647922800000|2022-03-22 04:20:00|40546.1|40384.3|40532.4|40370.6|40558.8|40396.8|40525.2|40363.4|0
1647923100000|2022-03-22 04:25:00|40531.8|40370|40578.4|40416.4|40588.9|40426.9|40531.8|40370|0
1647923400000|2022-03-22 04:30:00|40564.6|40402.6|40570.4|40408.4|40585.7|40423.7|40564.6|40402.6|0
1647923700000|2022-03-22 04:35:00|40566.2|40404.2|40550.2|40388.4|40573.2|40411.2|40549.3|40387.5|0
1647924000000|2022-03-22 04:40:00|40544.7|40382.9|40541.7|40379.9|40594.6|40432.6|40541.7|40379.9|0
1647924300000|2022-03-22 04:45:00|40552.7|40390.9|40514.1|40352.3|40552.7|40390.9|40496.3|40334.7|0
1647924600000|2022-03-22 04:50:00|40504.6|40343|40477.9|40316.3|40545.1|40383.3|40477.9|40316.3|0
1647924900000|2022-03-22 04:55:00|40466.8|40305.2|40484.1|40322.5|40499.8|40338.2|40437.8|40276.4|0
1647990600000|2022-03-22 23:10:00|40637.1|40474.9|40614.1|40451.9|40637.1|40474.9|40548.7|40386.9|0
1647990900000|2022-03-22 23:15:00|40578.5|40416.5|40547.2|40385.4|40590.1|40428.1|40547.2|40385.4|0
1647991200000|2022-03-22 23:20:00|40491.9|40330.3|40547.8|40386|40555.8|40394|40491.9|40330.3|0
1647991500000|2022-03-22 23:25:00|40544.8|40383|40608.9|40446.7|40616.7|40454.5|40527.8|40366|0
1647991800000|2022-03-22 23:30:00|40614|40451.8|40625.7|40463.5|40630.4|40468.2|40605|40443|0
1647992100000|2022-03-22 23:35:00|40635.1|40472.9|40727|40564.4|40727|40564.4|40635.1|40472.9|0
1647992400000|2022-03-22 23:40:00|40713.2|40550.6|40668.4|40506|40713.2|40550.6|40668.4|40506|0
1647992700000|2022-03-22 23:45:00|40680.9|40518.5|40623.7|40461.5|40689.2|40526.8|40623.7|40461.5|0
1647993000000|2022-03-22 23:50:00|40641.6|40479.4|40643.5|40481.3|40686.9|40524.5|40641.6|40479.4|0
1647993300000|2022-03-22 23:55:00|40636.8|40474.6|40576.7|40414.7|40636.8|40474.6|40576.7|40414.7|0
1647993600000|2022-03-23 00:00:00|40575.4|40413.4|40572.6|40410.6|40575.4|40413.4|40519.9|40358.1|0
1647993900000|2022-03-23 00:05:00|40577.3|40415.3|40607.9|40445.7|40636|40473.8|40577.3|40415.3|0
1647994200000|2022-03-23 00:10:00|40620.5|40458.3|40633.4|40471.2|40633.4|40471.2|40569.6|40407.6|0
1647994500000|2022-03-23 00:15:00|40646.6|40484.4|40639|40476.8|40680.7|40518.3|40635.3|40473.1|0
1647994800000|2022-03-23 00:20:00|40648.4|40486.2|40613.4|40451.2|40667.1|40504.7|40613.1|40450.9|0
1647995100000|2022-03-23 00:25:00|40601.6|40439.6|40633.8|40471.6|40668.7|40506.3|40601.6|40439.6|0
1647995400000|2022-03-23 00:30:00|40616.8|40454.6|40622.3|40460.1|40629.9|40467.7|40594|40432|0
1647995700000|2022-03-23 00:35:00|40641.4|40479.2|40678.8|40516.4|40678.8|40516.4|40633.1|40470.9|0
1647996000000|2022-03-23 00:40:00|40649.7|40487.5|40590.1|40428.1|40682.4|40520|40590.1|40428.1|0
1647996300000|2022-03-23 00:45:00|40619.9|40457.7|40624.6|40462.4|40662.6|40500.2|40619.9|40457.7|0
1647996600000|2022-03-23 00:50:00|40623.4|40461.2|40654.4|40492.2|40662|40499.6|40618.7|40456.5|0
1647996900000|2022-03-23 00:55:00|40657.8|40495.4|40619|40456.8|40680.5|40518.1|40619|40456.8|0
1647997200000|2022-03-23 01:00:00|40621.5|40459.3|40627.4|40465.2|40661.1|40498.7|40616.5|40454.3|0
1647997500000|2022-03-23 01:05:00|40605.9|40443.9|40628.3|40466.1|40628.3|40466.1|40569.5|40407.5|0
1647997800000|2022-03-23 01:10:00|40639.8|40477.6|40646.2|40484|40651.5|40489.3|40608.6|40446.4|0
1647998100000|2022-03-23 01:15:00|40646.8|40484.6|40663.9|40501.5|40668.8|40506.4|40601|40439|0
1647998400000|2022-03-23 01:20:00|40663|40500.6|40642.4|40480.2|40672.3|40509.9|40642.4|40480.2|0
1647998700000|2022-03-23 01:25:00|40618.6|40456.4|40579.6|40417.6|40618.6|40456.4|40575.7|40413.7|0
1647999000000|2022-03-23 01:30:00|40600.7|40438.7|40560.1|40398.1|40600.7|40438.7|40553.8|40392|0
1647999300000|2022-03-23 01:35:00|40557.4|40395.4|40542|40380.2|40565.3|40403.3|40542|40380.2|0
1647999600000|2022-03-23 01:40:00|40541.4|40379.6|40532.4|40370.6|40552.3|40390.5|40525.4|40363.6|0
1647999900000|2022-03-23 01:45:00|40545.5|40383.7|40539.2|40377.4|40546.9|40385.1|40525|40363.2|0
1648000200000|2022-03-23 01:50:00|40544.4|40382.6|40527|40365.2|40544.4|40382.6|40522.8|40361|0
1648000500000|2022-03-23 01:55:00|40528.6|40366.8|40522.9|40361.1|40550|40388.2|40522.9|40361.1|0
1648000800000|2022-03-23 02:00:00|40532.5|40370.7|40517.7|40355.9|40554.9|40393.1|40517.7|40355.9|0
1648001100000|2022-03-23 02:05:00|40516.2|40354.4|40494.7|40333.1|40516.2|40354.4|40494.7|40333.1|0
1648001400000|2022-03-23 02:10:00|40492|40330.4|40501.6|40340|40501.6|40340|40478.4|40316.8|0
1648001700000|2022-03-23 02:15:00|40503|40341.4|40500|40338.4|40521|40359.2|40498.1|40336.5|0
1648002000000|2022-03-23 02:20:00|40497.6|40336|40517.7|40355.9|40518|40356.2|40497.6|40336|0
1648002300000|2022-03-23 02:25:00|40521.3|40359.5|40492.9|40331.3|40521.3|40359.5|40492.9|40331.3|0
1648002600000|2022-03-23 02:30:00|40497.2|40335.6|40515.7|40353.9|40537.9|40376.1|40497.2|40335.6|0
1648002900000|2022-03-23 02:35:00|40521.4|40359.6|40501.8|40340.2|40521.4|40359.6|40501.8|40340.2|0
1648003200000|2022-03-23 02:40:00|40504|40342.4|40516.1|40354.3|40522.5|40360.7|40490.7|40329.1|0
1648003500000|2022-03-23 02:45:00|40512.2|40350.4|40529|40367.2|40548.8|40387|40512.2|40350.4|0
1648003800000|2022-03-23 02:50:00|40529.1|40367.3|40513.5|40351.7|40529.1|40367.3|40508.9|40347.1|0
1648004100000|2022-03-23 02:55:00|40509.1|40347.3|40478.1|40316.5|40509.1|40347.3|40461.1|40299.5|0
1648004400000|2022-03-23 03:00:00|40484.8|40323.2|40469.2|40307.6|40484.8|40323.2|40461.9|40300.3|0
1648004700000|2022-03-23 03:05:00|40467.9|40306.3|40445.1|40283.7|40471|40309.4|40429.6|40268.2|0
1648005000000|2022-03-23 03:10:00|40449.1|40287.7|40503.6|40342|40528.5|40366.7|40449.1|40287.7|0
1648005300000|2022-03-23 03:15:00|40512.5|40350.7|40504.9|40343.3|40521.1|40359.3|40503.7|40342.1|0
1648005600000|2022-03-23 03:20:00|40516.8|40355|40527.9|40366.1|40527.9|40366.1|40504.7|40343.1|0
1648005900000|2022-03-23 03:25:00|40542.6|40380.8|40544|40382.2|40557.3|40395.3|40541.1|40379.3|0
1648006200000|2022-03-23 03:30:00|40550.1|40388.3|40553.7|40391.9|40554.4|40392.6|40543|40381.2|0
1648006500000|2022-03-23 03:35:00|40539.5|40377.7|40562.9|40400.9|40562.9|40400.9|40534|40372.2|0
1648006800000|2022-03-23 03:40:00|40552.9|40391.1|40543.1|40381.3|40558.1|40396.1|40540.3|40378.5|0
1648007100000|2022-03-23 03:45:00|40545.7|40383.9|40548.3|40386.5|40552.7|40390.9|40545.5|40383.7|0
1648007400000|2022-03-23 03:50:00|40530.5|40368.7|40545.1|40383.3|40547.8|40386|40511.1|40349.3|0
1648007700000|2022-03-23 03:55:00|40544.1|40382.3|40568.2|40406.2|40569.1|40407.1|40544.1|40382.3|0
1648008000000|2022-03-23 04:00:00|40566.5|40404.5|40604.4|40442.4|40604.4|40442.4|40565|40403|0
1648008300000|2022-03-23 04:05:00|40620.3|40458.1|40629.4|40467.2|40629.4|40467.2|40612.5|40450.3|0
1648008600000|2022-03-23 04:10:00|40654.3|40492.1|40610.7|40448.5|40657.4|40495|40610.7|40448.5|0
1648008900000|2022-03-23 04:15:00|40595.1|40433.1|40625.8|40463.6|40634|40471.8|40595.1|40433.1|0
1648009200000|2022-03-23 04:20:00|40624.2|40462|40586.6|40424.6|40624.2|40462|40586.6|40424.6|0
1648009500000|2022-03-23 04:25:00|40568.8|40406.8|40571.6|40409.6|40601.8|40439.8|40568.8|40406.8|0
1648009800000|2022-03-23 04:30:00|40591.4|40429.4|40572.6|40410.6|40591.4|40429.4|40564.7|40402.7|0
1648010100000|2022-03-23 04:35:00|40578.9|40416.9|40581|40419|40595.7|40433.7|40577.1|40415.1|0
1648010400000|2022-03-23 04:40:00|40568|40406|40563.9|40401.9|40574.9|40412.9|40552|40390.2|0
1648010700000|2022-03-23 04:45:00|40561.5|40399.5|40567.9|40405.9|40588.5|40426.5|40561.5|40399.5|0
1648011000000|2022-03-23 04:50:00|40563.4|40401.4|40575|40413|40575|40413|40548.2|40386.4|0
1648011300000|2022-03-23 04:55:00|40576.6|40414.6|40565.7|40403.7|40576.6|40414.6|40556.9|40394.9|0
1648077000000|2022-03-23 23:10:00|39840.2|39681.2|39789.9|39631.1|39840.2|39681.2|39776.8|39618|0
1648077300000|2022-03-23 23:15:00|39761.5|39602.7|39822.5|39663.5|39831.7|39672.7|39741.2|39582.6|0
1648077600000|2022-03-23 23:20:00|39828.6|39669.6|39799.1|39640.3|39837|39678|39777.5|39618.7|0
1648077900000|2022-03-23 23:25:00|39800.6|39641.8|39850.2|39691.2|39874.7|39715.5|39800.6|39641.8|0
1648078200000|2022-03-23 23:30:00|39858.5|39699.3|39879.2|39720|39884.4|39725.2|39834|39675|0
1648078500000|2022-03-23 23:35:00|39888.7|39729.5|39940.8|39781.4|39944.8|39785.4|39888.7|39729.5|0
1648078800000|2022-03-23 23:40:00|39943.9|39784.5|39947|39787.6|39948.1|39788.7|39910|39750.6|0
1648079100000|2022-03-23 23:45:00|39936.4|39777|39936.3|39776.9|39944.8|39785.4|39914.2|39754.8|0
1648079400000|2022-03-23 23:50:00|39936.8|39777.4|39964.8|39805.2|39964.8|39805.2|39936.8|39777.4|0
1648079700000|2022-03-23 23:55:00|39972.5|39812.9|39961.8|39802.2|39996.9|39837.3|39957.3|39797.7|0
1648080000000|2022-03-24 00:00:00|39992|39832.4|40063|39903|40072.5|39912.5|39992|39832.4|0
1648080300000|2022-03-24 00:05:00|40073|39913|40183.2|40022.8|40183.2|40022.8|40073|39913|0
1648080600000|2022-03-24 00:10:00|40216.4|40055.8|40151.1|39990.9|40227|40066.4|40130.2|39970|0
1648080900000|2022-03-24 00:15:00|40153.1|39992.9|40153.1|39992.9|40187.9|40027.5|40138.4|39978.2|0
1648081200000|2022-03-24 00:20:00|40162.8|40002.4|40107|39946.8|40162.8|40002.4|40093.7|39933.7|0
1648081500000|2022-03-24 00:25:00|40134.2|39974|40147.2|39987|40163.6|40003.2|40111.6|39951.4|0
1648081800000|2022-03-24 00:30:00|40154.6|39994.4|40113.8|39953.6|40169.6|40009.2|40107.9|39947.7|0
1648082100000|2022-03-24 00:35:00|40103.2|39943.2|40068.9|39908.9|40151.6|39991.4|40068.9|39908.9|0
1648082400000|2022-03-24 00:40:00|40101.5|39941.5|40190.5|40030.1|40190.5|40030.1|40101.5|39941.5|0
1648082700000|2022-03-24 00:45:00|40211.8|40051.2|40169.1|40008.7|40215.9|40055.3|40164.9|40004.5|0
1648083000000|2022-03-24 00:50:00|40146.8|39986.6|40187.9|40027.5|40187.9|40027.5|40146.8|39986.6|0
1648083300000|2022-03-24 00:55:00|40161.7|40001.3|40148.4|39988.2|40161.7|40001.3|40119.6|39959.4|0
1648083600000|2022-03-24 01:00:00|40173.7|40013.3|40176.6|40016.2|40192.5|40032.1|40173.7|40013.3|0
1648083900000|2022-03-24 01:05:00|40181.2|40020.8|40140.6|39980.4|40181.2|40020.8|40134.8|39974.6|0
1648084200000|2022-03-24 01:10:00|40127.8|39967.6|40114.9|39954.7|40129.1|39968.9|40100.1|39940.1|0
1648084500000|2022-03-24 01:15:00|40119.8|39959.6|40148.1|39987.9|40166|40005.6|40119.8|39959.6|0
1648084800000|2022-03-24 01:20:00|40126.4|39966.2|40024.8|39865|40126.4|39966.2|40024.8|39865|0
1648085100000|2022-03-24 01:25:00|40021.3|39861.5|40027.9|39868.1|40049.9|39890.1|40021.3|39861.5|0
1648085400000|2022-03-24 01:30:00|40027.3|39867.5|40041.4|39881.6|40060.9|39900.9|40027.3|39867.5|0
1648085700000|2022-03-24 01:35:00|40052.4|39892.6|40070.4|39910.4|40070.4|39910.4|40030.3|39870.5|0
1648086000000|2022-03-24 01:40:00|40048.5|39888.7|40026.7|39866.9|40048.5|39888.7|40024.5|39864.7|0
1648086300000|2022-03-24 01:45:00|40024.9|39865.1|40035.7|39875.9|40035.7|39875.9|40017.3|39857.5|0
1648086600000|2022-03-24 01:50:00|40042.1|39882.3|40047.5|39887.7|40047.5|39887.7|40029.5|39869.7|0
1648086900000|2022-03-24 01:55:00|40025.6|39865.8|40058.1|39898.1|40062.8|39902.8|40021|39861.2|0
1648087200000|2022-03-24 02:00:00|40048.3|39888.5|40060.1|39900.1|40070.2|39910.2|40045.7|39885.9|0
1648087500000|2022-03-24 02:05:00|40061.1|39901.1|40119.1|39958.9|40132|39971.8|40061.1|39901.1|0
1648087800000|2022-03-24 02:10:00|40127.4|39967.2|40112|39951.8|40133.7|39973.5|40112|39951.8|0
1648088100000|2022-03-24 02:15:00|40094.9|39934.9|40055.8|39895.8|40094.9|39934.9|40055.8|39895.8|0
1648088400000|2022-03-24 02:20:00|40070.5|39910.5|40067.6|39907.6|40082.2|39922.2|40067.6|39907.6|0
1648088700000|2022-03-24 02:25:00|40075|39915|40112.7|39952.5|40118.9|39958.7|40075|39915|0
1648089000000|2022-03-24 02:30:00|40109.8|39949.6|40110.9|39950.7|40119.7|39959.5|40109.4|39949.2|0
1648089300000|2022-03-24 02:35:00|40113|39952.8|40125.7|39965.5|40134.3|39974.1|40113|39952.8|0
1648089600000|2022-03-24 02:40:00|40113.8|39953.6|40100|39940|40115.3|39955.1|40100|39940|0
1648089900000|2022-03-24 02:45:00|40104.9|39944.9|40105.6|39945.4|40114.9|39954.7|40095.2|39935.2|0
1648090200000|2022-03-24 02:50:00|40114.6|39954.4|40102|39942|40114.6|39954.4|40102|39942|0
1648090500000|2022-03-24 02:55:00|40083.9|39923.9|40106.2|39946|40113.5|39953.3|40082.3|39922.3|0
1648090800000|2022-03-24 03:00:00|40108.1|39947.9|40089.6|39929.6|40108.1|39947.9|40080.2|39920.2|0
1648091100000|2022-03-24 03:05:00|40083.7|39923.7|40093.2|39933.2|40106.6|39946.4|40083|39923|0
1648091400000|2022-03-24 03:10:00|40102.6|39942.6|40127.9|39967.7|40128.1|39967.9|40102.6|39942.6|0
1648091700000|2022-03-24 03:15:00|40116.4|39956.2|40117.6|39957.4|40126.1|39965.9|40107.3|39947.1|0
1648092000000|2022-03-24 03:20:00|40108.8|39948.6|40107.1|39946.9|40112|39951.8|40101|39941|0
1648092300000|2022-03-24 03:25:00|40095.8|39935.8|40098.7|39938.7|40111.4|39951.2|40094.2|39934.2|0
1648092600000|2022-03-24 03:30:00|40094.3|39934.3|40122.5|39962.3|40136.3|39976.1|40094.3|39934.3|0
1648092900000|2022-03-24 03:35:00|40120.8|39960.6|40097.1|39937.1|40120.8|39960.6|40082.4|39922.4|0
1648093200000|2022-03-24 03:40:00|40101.4|39941.4|40144.7|39984.5|40145.3|39985.1|40101.4|39941.4|0
1648093500000|2022-03-24 03:45:00|40145.2|39985|40105.9|39945.7|40145.2|39985|40105.9|39945.7|0
1648093800000|2022-03-24 03:50:00|40099.3|39939.3|40103.8|39943.8|40103.8|39943.8|40086|39926|0
1648094100000|2022-03-24 03:55:00|40099.3|39939.3|40103.9|39943.9|40105.3|39945.1|40079.1|39919.1|0
1648094400000|2022-03-24 04:00:00|40105.6|39945.4|40112.1|39951.9|40117|39956.8|40104.3|39944.3|0
1648094700000|2022-03-24 04:05:00|40111.5|39951.3|40139.4|39979.2|40139.4|39979.2|40106.4|39946.2|0
1648095000000|2022-03-24 04:10:00|40139|39978.8|40112.5|39952.3|40141.3|39981.1|40112.5|39952.3|0
1648095300000|2022-03-24 04:15:00|40110.4|39950.2|40154|39993.8|40156.6|39996.2|40110.4|39950.2|0
1648095600000|2022-03-24 04:20:00|40148.4|39988.2|40177.3|40016.9|40182.9|40022.5|40148.4|39988.2|0
1648095900000|2022-03-24 04:25:00|40176.8|40016.4|40187|40026.6|40196.3|40035.9|40175.9|40015.5|0
1648096200000|2022-03-24 04:30:00|40183.4|40023|40181.9|40021.5|40199.2|40038.8|40178.5|40018.1|0
1648096500000|2022-03-24 04:35:00|40182|40021.6|40185.9|40025.5|40185.9|40025.5|40176.8|40016.4|0
1648096800000|2022-03-24 04:40:00|40188.7|40028.3|40197|40036.6|40219.4|40058.8|40188.7|40028.3|0
1648097100000|2022-03-24 04:45:00|40209.6|40049|40168.5|40008.1|40209.6|40049|40168.5|40008.1|0
1648097400000|2022-03-24 04:50:00|40177.7|40017.3|40182.7|40022.3|40182.7|40022.3|40175.2|40014.8|0
1648097700000|2022-03-24 04:55:00|40178.1|40017.7|40176.2|40015.8|40202|40041.6|40172.7|40012.3|0
1648163400000|2022-03-24 23:10:00|40202.5|40042.1|40201.8|40041.4|40206.2|40045.6|40143.6|39983.4|0
1648163700000|2022-03-24 23:15:00|40188.5|40028.1|40292.6|40131.8|40292.6|40131.8|40188.5|40028.1|0
1648164000000|2022-03-24 23:20:00|40244.5|40083.9|40271.1|40110.3|40276.2|40115.4|40186.3|40025.9|0
1648164300000|2022-03-24 23:25:00|40274.8|40114|40205.3|40044.8|40274.8|40114|40205.3|40044.8|0
1648164600000|2022-03-24 23:30:00|40214.5|40053.9|40146.2|39986|40218|40057.4|40146.2|39986|0
1648164900000|2022-03-24 23:35:00|40160.1|39999.7|40123.9|39963.7|40178.8|40018.4|40123.9|39963.7|0
1648165200000|2022-03-24 23:40:00|40116.7|39956.5|40126.4|39966.2|40141.7|39981.5|40103.6|39943.6|0
1648165500000|2022-03-24 23:45:00|40139.7|39979.5|40133.2|39973|40140.5|39980.3|40112.8|39952.6|0
1648165800000|2022-03-24 23:50:00|40143.8|39983.6|40166.1|40005.7|40166.1|40005.7|40130.2|39970|0
1648166100000|2022-03-24 23:55:00|40176.8|40016.4|40147.7|39987.5|40176.8|40016.4|40141.7|39981.5|0
1648166400000|2022-03-25 00:00:00|40118.7|39958.5|40017.9|39858.1|40129.6|39969.4|40017.9|39858.1|0
1648166700000|2022-03-25 00:05:00|40004.6|39845|39989.8|39830.2|40037.4|39877.6|39980.7|39821.1|0
1648167000000|2022-03-25 00:10:00|39981.3|39821.7|39958|39798.4|40003.4|39843.8|39958|39798.4|0
1648167300000|2022-03-25 00:15:00|39975.8|39816.2|39929.7|39770.3|39975.8|39816.2|39928.5|39769.1|0
1648167600000|2022-03-25 00:20:00|39907.5|39748.1|40017.3|39857.5|40017.3|39857.5|39907.5|39748.1|0
1648167900000|2022-03-25 00:25:00|40020.5|39860.7|40012.3|39852.5|40025.7|39865.9|40000.7|39841.1|0
1648168200000|2022-03-25 00:30:00|40009.7|39849.9|40025.1|39865.3|40025.5|39865.7|40009.3|39849.5|0
1648168500000|2022-03-25 00:35:00|40036.6|39876.8|40032.6|39872.8|40044.5|39884.7|40015.6|39855.8|0
1648168800000|2022-03-25 00:40:00|40024.1|39864.3|40020.9|39861.1|40028.6|39868.8|40001.8|39842.2|0
1648169100000|2022-03-25 00:45:00|40006.1|39846.3|40000.8|39841.2|40011|39851.2|39994.1|39834.5|0
1648169400000|2022-03-25 00:50:00|39964.1|39804.5|39943.3|39783.9|39964.1|39804.5|39936.6|39777.2|0
1648169700000|2022-03-25 00:55:00|39966.9|39807.3|39945.7|39786.3|39976.4|39816.8|39945.7|39786.3|0
1648170000000|2022-03-25 01:00:00|39946.8|39787.4|39939.9|39780.5|39946.8|39787.4|39929.4|39770|0
1648170300000|2022-03-25 01:05:00|39952.5|39793.1|39912.8|39753.4|39957.3|39797.7|39894.4|39735.2|0
1648170600000|2022-03-25 01:10:00|39904.5|39745.3|39896.9|39737.7|39913.6|39754.2|39886.2|39727|0
1648170900000|2022-03-25 01:15:00|39898.8|39739.6|39883.5|39724.3|39904.1|39744.9|39877.3|39718.1|0
1648171200000|2022-03-25 01:20:00|39881.4|39722.2|39872|39712.8|39881.4|39722.2|39861.4|39702.2|0
1648171500000|2022-03-25 01:25:00|39878.6|39719.4|39854.1|39695.1|39883.5|39724.3|39853.6|39694.6|0
1648171800000|2022-03-25 01:30:00|39859.5|39700.3|39883.6|39724.4|39883.6|39724.4|39859.5|39700.3|0
1648172100000|2022-03-25 01:35:00|39886|39726.8|39922|39762.6|39922|39762.6|39868.8|39709.6|0
1648172400000|2022-03-25 01:40:00|39930.6|39771.2|39931.9|39772.5|39931.9|39772.5|39918.1|39758.7|0
1648172700000|2022-03-25 01:45:00|39914.8|39755.4|39945.1|39785.7|39947.2|39787.8|39914.8|39755.4|0
1648173000000|2022-03-25 01:50:00|39944.8|39785.4|39972.6|39813|39972.9|39813.3|39939.7|39780.3|0
1648173300000|2022-03-25 01:55:00|39974.3|39814.7|39931.2|39771.8|39974.6|39815|39928|39768.6|0
1648173600000|2022-03-25 02:00:00|39941.6|39782.2|39901.1|39741.9|39941.6|39782.2|39894.7|39735.5|0
1648173900000|2022-03-25 02:05:00|39901.8|39742.6|39914.3|39754.9|39914.3|39754.9|39882.7|39723.5|0
1648174200000|2022-03-25 02:10:00|39913.1|39753.7|39888.1|39728.9|39913.1|39753.7|39880.4|39721.2|0
1648174500000|2022-03-25 02:15:00|39883.6|39724.4|39877.8|39718.6|39893.1|39733.9|39871.8|39712.6|0
1648174800000|2022-03-25 02:20:00|39882.5|39723.3|39896.9|39737.7|39899.6|39740.4|39874.2|39715|0
1648175100000|2022-03-25 02:25:00|39886.2|39727|39837.2|39678.2|39889.3|39730.1|39837.2|39678.2|0
1648175400000|2022-03-25 02:30:00|39850.8|39691.8|39850.9|39691.9|39858.4|39699.2|39840.7|39681.7|0
1648175700000|2022-03-25 02:35:00|39850.4|39691.4|39852.4|39693.4|39855.7|39696.5|39835.1|39676.1|0
1648176000000|2022-03-25 02:40:00|39862|39702.8|39853.8|39694.8|39865.4|39706.2|39843.1|39684.1|0
1648176300000|2022-03-25 02:45:00|39858.1|39698.9|39858.3|39699.1|39865.5|39706.3|39857|39697.8|0
1648176600000|2022-03-25 02:50:00|39855|39695.8|39867.1|39707.9|39867.1|39707.9|39850.3|39691.3|0
1648176900000|2022-03-25 02:55:00|39866.5|39707.3|39859.6|39700.4|39880.6|39721.4|39859.6|39700.4|0
1648177200000|2022-03-25 03:00:00|39858.8|39699.6|39863.8|39704.6|39870|39710.8|39855.1|39695.9|0
1648177500000|2022-03-25 03:05:00|39865.3|39706.1|39881.9|39722.7|39891.2|39732|39865.2|39706|0
1648177800000|2022-03-25 03:10:00|39885|39725.8|39893|39733.8|39894.4|39735.2|39881.7|39722.5|0
1648178100000|2022-03-25 03:15:00|39885.6|39726.4|39879.6|39720.4|39890.9|39731.7|39879.6|39720.4|0
1648178400000|2022-03-25 03:20:00|39894.3|39735.1|39887.5|39728.3|39895.7|39736.5|39885.5|39726.3|0
1648178700000|2022-03-25 03:25:00|39897.7|39738.5|39902.4|39743.2|39907.8|39748.4|39891.2|39732|0
1648179000000|2022-03-25 03:30:00|39900|39740.8|39943.2|39783.8|39943.2|39783.8|39885.7|39726.5|0
1648179300000|2022-03-25 03:35:00|39927.3|39767.9|39935.6|39776.2|39935.6|39776.2|39902.7|39743.5|0
1648179600000|2022-03-25 03:40:00|39941.4|39782|39954.6|39795.2|39962.7|39803.1|39936.5|39777.1|0
1648179900000|2022-03-25 03:45:00|39941.5|39782.1|39964.2|39804.6|39970|39810.4|39941.5|39782.1|0
1648180200000|2022-03-25 03:50:00|39965.6|39806|39948.3|39788.9|39968.3|39808.7|39945.4|39786|0
1648180500000|2022-03-25 03:55:00|39953.3|39793.9|39957.6|39798|39959.4|39799.8|39938.4|39779|0
1648180800000|2022-03-25 04:00:00|39962.3|39802.7|39951.7|39792.3|39967.7|39808.1|39951|39791.6|0
1648181100000|2022-03-25 04:05:00|39953.1|39793.7|39978.9|39819.3|39978.9|39819.3|39953.1|39793.7|0
1648181400000|2022-03-25 04:10:00|39981.1|39821.5|39986.9|39827.3|40016.8|39857|39981.1|39821.5|0
1648181700000|2022-03-25 04:15:00|39985.5|39825.9|39988.5|39828.9|40006.8|39847|39979.5|39819.9|0
1648182000000|2022-03-25 04:20:00|39985.9|39826.3|39996.1|39836.5|40006.5|39846.7|39985.9|39826.3|0
1648182300000|2022-03-25 04:25:00|39977.8|39818.2|39973.6|39814|39986.2|39826.6|39973.6|39814|0
1648182600000|2022-03-25 04:30:00|39973.8|39814.2|39982.2|39822.6|39993.9|39834.3|39973.8|39814.2|0
1648182900000|2022-03-25 04:35:00|39990.7|39831.1|39960.5|39800.9|39994.9|39835.3|39960.5|39800.9|0
1648183200000|2022-03-25 04:40:00|39948.5|39789.1|39949.9|39790.5|39962.6|39803|39944.4|39785|0
1648183500000|2022-03-25 04:45:00|39957.4|39797.8|39957.8|39798.2|39957.8|39798.2|39938.8|39779.4|0
1648183800000|2022-03-25 04:50:00|39947.2|39787.8|39940.8|39781.4|39947.2|39787.8|39928.5|39769.1|0
1648184100000|2022-03-25 04:55:00|39950.2|39790.8|40016|39856.2|40021.6|39861.8|39950.2|39790.8|0
1648422600000|2022-03-27 23:10:00|39575.1|39417.1|39490.4|39332.8|39580|39422|39444.4|39287|0
1648422900000|2022-03-27 23:15:00|39474.6|39317|39537.8|39380|39583.4|39425.4|39474.6|39317|0
1648423200000|2022-03-27 23:20:00|39551.5|39393.7|39520.3|39362.5|39551.5|39393.7|39500.6|39343|0
1648423500000|2022-03-27 23:25:00|39520|39362.2|39477.2|39319.6|39550.8|39393|39477.2|39319.6|0
1648423800000|2022-03-27 23:30:00|39468.6|39311|39434.9|39277.5|39492.1|39334.5|39413.7|39256.3|0
1648424100000|2022-03-27 23:35:00|39457.6|39300|39504.5|39346.7|39504.5|39346.7|39456.7|39299.1|0
1648424400000|2022-03-27 23:40:00|39507.2|39349.4|39465|39307.4|39520.6|39362.8|39465|39307.4|0
1648424700000|2022-03-27 23:45:00|39481.8|39324.2|39505.1|39347.3|39505.5|39347.7|39427.2|39269.8|0
1648425000000|2022-03-27 23:50:00|39496.8|39339.2|39637.3|39479.1|39637.3|39479.1|39496.8|39339.2|0
1648425300000|2022-03-27 23:55:00|39640.7|39482.5|39536.7|39378.9|39643.9|39485.7|39509.1|39351.3|0
1648425600000|2022-03-28 00:00:00|39519.2|39361.4|39494.8|39337.2|39519.2|39361.4|39469.8|39312.2|0
1648425900000|2022-03-28 00:05:00|39493.4|39335.8|39454.2|39296.6|39493.4|39335.8|39451.8|39294.4|0
1648426200000|2022-03-28 00:10:00|39492.3|39334.7|39486.4|39328.8|39492.3|39334.7|39466.4|39308.8|0
1648426500000|2022-03-28 00:15:00|39473.7|39316.1|39451|39293.6|39473.7|39316.1|39422.4|39265|0
1648426800000|2022-03-28 00:20:00|39445.8|39288.4|39458.6|39301|39484.8|39327.2|39445.8|39288.4|0
1648427100000|2022-03-28 00:25:00|39459.1|39301.5|39474.1|39316.5|39485|39327.4|39459.1|39301.5|0
1648427400000|2022-03-28 00:30:00|39495.4|39337.8|39557.6|39399.6|39557.6|39399.6|39494|39336.4|0
1648427700000|2022-03-28 00:35:00|39560.9|39402.9|39554.5|39396.5|39597.5|39439.5|39554.5|39396.5|0
1648428000000|2022-03-28 00:40:00|39558.8|39400.8|39605.3|39447.1|39605.3|39447.1|39553.8|39396|0
1648428300000|2022-03-28 00:45:00|39612.2|39454|39558.1|39400.1|39612.2|39454|39548.3|39390.5|0
1648428600000|2022-03-28 00:50:00|39587.8|39429.8|39601.5|39443.5|39606.6|39448.4|39585.1|39427.1|0
1648428900000|2022-03-28 00:55:00|39617.1|39458.9|39616.9|39458.7|39634.5|39476.3|39602.8|39444.8|0
1648429200000|2022-03-28 01:00:00|39617.2|39459|39686.8|39528.4|39686.8|39528.4|39616.5|39458.3|0
1648429500000|2022-03-28 01:05:00|39679.1|39520.7|39672|39513.6|39684.8|39526.4|39659.5|39501.1|0
1648429800000|2022-03-28 01:10:00|39663.8|39505.4|39619.7|39461.5|39679.7|39521.3|39619.7|39461.5|0
1648430100000|2022-03-28 01:15:00|39615.5|39457.3|39606.4|39448.2|39621.6|39463.4|39592.5|39434.5|0
1648430400000|2022-03-28 01:20:00|39609|39450.8|39601.8|39443.8|39620.5|39462.3|39596.9|39438.9|0
1648430700000|2022-03-28 01:25:00|39607.1|39448.9|39585.8|39427.8|39607.6|39449.4|39580.4|39422.4|0
1648431000000|2022-03-28 01:30:00|39584|39426|39611.4|39453.2|39611.4|39453.2|39583.7|39425.7|0
1648431300000|2022-03-28 01:35:00|39605.3|39447.1|39619.7|39461.5|39625.4|39467.2|39585.1|39427.1|0
1648431600000|2022-03-28 01:40:00|39610.8|39452.6|39601.1|39443.1|39610.8|39452.6|39541.9|39384.1|0
1648431900000|2022-03-28 01:45:00|39603.9|39445.9|39598.3|39440.3|39620|39461.8|39598.3|39440.3|0
1648432200000|2022-03-28 01:50:00|39615.1|39456.9|39666.6|39508.2|39667.6|39509.2|39615.1|39456.9|0
1648432500000|2022-03-28 01:55:00|39678.2|39519.8|39695.5|39537.1|39695.5|39537.1|39650.4|39492.2|0
1648432800000|2022-03-28 02:00:00|39685.9|39527.5|39625.2|39467|39685.9|39527.5|39622.2|39464|0
1648433100000|2022-03-28 02:05:00|39636|39477.8|39576.7|39418.7|39636|39477.8|39576.7|39418.7|0
1648433400000|2022-03-28 02:10:00|39580.5|39422.5|39606.3|39448.1|39606.3|39448.1|39540.3|39382.5|0
1648433700000|2022-03-28 02:15:00|39573.7|39415.7|39606.9|39448.7|39606.9|39448.7|39547.6|39389.8|0
1648434000000|2022-03-28 02:20:00|39608.2|39450|39610.3|39452.1|39618.1|39459.9|39592.3|39434.3|0
1648434300000|2022-03-28 02:25:00|39622.6|39464.4|39606.1|39447.9|39626.3|39468.1|39602.6|39444.6|0
1648434600000|2022-03-28 02:30:00|39604.8|39446.6|39585|39427|39604.8|39446.6|39556.3|39398.3|0
1648434900000|2022-03-28 02:35:00|39592.5|39434.5|39607|39448.8|39609.7|39451.5|39592.5|39434.5|0
1648435200000|2022-03-28 02:40:00|39601.1|39443.1|39589.9|39431.9|39630.1|39471.9|39585.6|39427.6|0
1648435500000|2022-03-28 02:45:00|39595.9|39437.9|39572.9|39414.9|39595.9|39437.9|39559.7|39401.7|0
1648435800000|2022-03-28 02:50:00|39580|39422|39598.6|39440.6|39618.3|39460.1|39580|39422|0
1648436100000|2022-03-28 02:55:00|39606.1|39447.9|39548.1|39390.3|39606.1|39447.9|39548.1|39390.3|0
1648436400000|2022-03-28 03:00:00|39552.9|39395.1|39559.5|39401.5|39559.5|39401.5|39537.3|39379.5|0
1648436700000|2022-03-28 03:05:00|39563.8|39405.8|39578.5|39420.5|39581.2|39423.2|39563.8|39405.8|0
1648437000000|2022-03-28 03:10:00|39572.5|39414.5|39547.3|39389.5|39579.3|39421.3|39543.4|39385.6|0
1648437300000|2022-03-28 03:15:00|39558.2|39400.2|39604.4|39446.2|39604.4|39446.2|39558.2|39400.2|0
1648437600000|2022-03-28 03:20:00|39599.5|39441.5|39598.3|39440.3|39613.8|39455.6|39591.5|39433.5|0
1648437900000|2022-03-28 03:25:00|39605.8|39447.6|39597.5|39439.5|39614.8|39456.6|39576.7|39418.7|0
1648438200000|2022-03-28 03:30:00|39593.7|39435.7|39578.9|39420.9|39593.7|39435.7|39560.3|39402.3|0
1648438500000|2022-03-28 03:35:00|39556.9|39398.9|39540.2|39382.4|39564.3|39406.3|39531.9|39374.1|0
1648438800000|2022-03-28 03:40:00|39541.5|39383.7|39534.7|39376.9|39559.1|39401.1|39534.7|39376.9|0
1648439100000|2022-03-28 03:45:00|39536.3|39378.5|39548|39390.2|39548|39390.2|39529.1|39371.3|0
1648439400000|2022-03-28 03:50:00|39548.5|39390.7|39513.7|39355.9|39561.7|39403.7|39513.7|39355.9|0
1648439700000|2022-03-28 03:55:00|39525.8|39368|39514.2|39356.4|39531.6|39373.8|39514.2|39356.4|0
1648440000000|2022-03-28 04:00:00|39512.2|39354.4|39495.8|39338.2|39512.2|39354.4|39495.8|39338.2|0
1648440300000|2022-03-28 04:05:00|39506.5|39348.7|39496.4|39338.8|39506.5|39348.7|39482.2|39324.6|0
1648440600000|2022-03-28 04:10:00|39501.2|39343.6|39523.3|39365.5|39529.7|39371.9|39501.2|39343.6|0
1648440900000|2022-03-28 04:15:00|39528.3|39370.5|39520.4|39362.6|39531.5|39373.7|39520.3|39362.5|0
1648441200000|2022-03-28 04:20:00|39527.9|39370.1|39487.5|39329.9|39527.9|39370.1|39487.5|39329.9|0
1648441500000|2022-03-28 04:25:00|39485|39327.4|39481.1|39323.5|39485|39327.4|39479|39321.4|0
1648441800000|2022-03-28 04:30:00|39485.4|39327.8|39515.8|39358|39515.8|39358|39482|39324.4|0
1648442100000|2022-03-28 04:35:00|39528.9|39371.1|39513|39355.2|39528.9|39371.1|39502.9|39345.3|0
1648442400000|2022-03-28 04:40:00|39514.6|39356.8|39537.1|39379.3|39540.8|39383|39508.8|39351|0
1648442700000|2022-03-28 04:45:00|39553.1|39395.3|39574.5|39416.5|39574.5|39416.5|39553.1|39395.3|0
1648443000000|2022-03-28 04:50:00|39576|39418|39586.1|39428.1|39586.1|39428.1|39556.4|39398.4|0
1648443300000|2022-03-28 04:55:00|39575.4|39417.4|39535.7|39377.9|39575.4|39417.4|39535.7|39377.9|0
1648509000000|2022-03-28 23:10:00|39897|39737.8|39980.1|39820.5|39982.2|39822.6|39897|39737.8|0
1648509300000|2022-03-28 23:15:00|39990.6|39831|39963.3|39803.7|39995.1|39835.5|39932.8|39773.4|0
1648509600000|2022-03-28 23:20:00|39961.6|39802|39972.3|39812.7|39976.1|39816.5|39942.1|39782.7|0
1648509900000|2022-03-28 23:25:00|40007|39847.2|40013.2|39853.4|40013.2|39853.4|39982.2|39822.6|0
1648510200000|2022-03-28 23:30:00|40028.6|39868.8|40109.3|39949.1|40111.3|39951.1|40008.7|39848.9|0
1648510500000|2022-03-28 23:35:00|40116.4|39956.2|40136|39975.8|40144.1|39983.9|40116|39955.8|0
1648510800000|2022-03-28 23:40:00|40132.1|39971.9|40207.2|40046.6|40207.2|40046.6|40130.1|39969.9|0
1648511100000|2022-03-28 23:45:00|40227.4|40066.8|40183.3|40022.9|40227.4|40066.8|40183.3|40022.9|0
1648511400000|2022-03-28 23:50:00|40179.5|40019.1|40162.3|40001.9|40181.2|40020.8|40101.1|39941.1|0
1648511700000|2022-03-28 23:55:00|40189.7|40029.3|40147.4|39987.2|40189.7|40029.3|40147.4|39987.2|0
1648512000000|2022-03-29 00:00:00|40146|39985.8|40237|40076.4|40237|40076.4|40146|39985.8|0
1648512300000|2022-03-29 00:05:00|40227.6|40067|40247.2|40086.6|40251.6|40091|40227.6|40067|0
1648512600000|2022-03-29 00:10:00|40256.6|40095.8|40216.6|40056|40287.4|40126.6|40216.6|40056|0
1648512900000|2022-03-29 00:15:00|40195.4|40035|40256.2|40095.4|40256.2|40095.4|40195.4|40035|0
1648513200000|2022-03-29 00:20:00|40247.9|40087.3|40261.4|40100.6|40261.4|40100.6|40224|40063.4|0
1648513500000|2022-03-29 00:25:00|40296.7|40135.9|40288.3|40127.5|40296.7|40135.9|40271.1|40110.3|0
1648513800000|2022-03-29 00:30:00|40286|40125.2|40256.7|40095.9|40286|40125.2|40256.7|40095.9|0
1648514100000|2022-03-29 00:35:00|40224.2|40063.6|40165.5|40005.1|40224.2|40063.6|40150|39989.8|0
1648514400000|2022-03-29 00:40:00|40150.7|39990.5|40081.3|39921.3|40177.3|40016.9|40081.3|39921.3|0
1648514700000|2022-03-29 00:45:00|40086.9|39926.9|40085.4|39925.4|40115.1|39954.9|40066.6|39906.6|0
1648515000000|2022-03-29 00:50:00|40088.4|39928.4|40078.3|39918.3|40089|39929|40074|39914|0
1648515300000|2022-03-29 00:55:00|40079|39919|40048.8|39889|40079|39919|40048.8|39889|0
1648515600000|2022-03-29 01:00:00|40042.7|39882.9|40042.6|39882.8|40053.5|39893.7|40016.8|39857|0
1648515900000|2022-03-29 01:05:00|40033.1|39873.3|40046.5|39886.7|40046.5|39886.7|40028.4|39868.6|0
1648516200000|2022-03-29 01:10:00|40028.8|39869|40059|39899|40059|39899|40019.1|39859.3|0
1648516500000|2022-03-29 01:15:00|40070.3|39910.3|40041.7|39881.9|40070.3|39910.3|40041.7|39881.9|0
1648516800000|2022-03-29 01:20:00|40049|39889.2|40078.8|39918.8|40078.8|39918.8|40017.5|39857.7|0
1648517100000|2022-03-29 01:25:00|40083.7|39923.7|40001.4|39841.8|40083.7|39923.7|40001.4|39841.8|0
1648517400000|2022-03-29 01:30:00|39982.1|39822.5|39981.3|39821.7|39998.1|39838.5|39976.1|39816.5|0
1648517700000|2022-03-29 01:35:00|39971.6|39812|40037.1|39877.3|40037.1|39877.3|39969.7|39810.1|0
1648518000000|2022-03-29 01:40:00|40034.6|39874.8|40046.1|39886.3|40055.5|39895.5|40034.6|39874.8|0
1648518300000|2022-03-29 01:45:00|40037.2|39877.4|40075.1|39915.1|40081.4|39921.4|40037.2|39877.4|0
1648518600000|2022-03-29 01:50:00|40075.9|39915.9|40064.5|39904.5|40087.1|39927.1|40044.6|39884.8|0
1648518900000|2022-03-29 01:55:00|40068.6|39908.6|40076.6|39916.6|40082.7|39922.7|40042.8|39883|0
1648519200000|2022-03-29 02:00:00|40065|39905|40032.2|39872.4|40070.3|39910.3|40016.4|39856.6|0
1648519500000|2022-03-29 02:05:00|40033.6|39873.8|40072.2|39912.2|40074.5|39914.5|40033.6|39873.8|0
1648519800000|2022-03-29 02:10:00|40063|39903|40017.1|39857.3|40077.3|39917.3|40017.1|39857.3|0
1648520100000|2022-03-29 02:15:00|40017.3|39857.5|40009|39849.2|40025.7|39865.9|39995.7|39836.1|0
1648520400000|2022-03-29 02:20:00|40008.7|39848.9|40023.6|39863.8|40028.7|39868.9|40001.8|39842.2|0
1648520700000|2022-03-29 02:25:00|40016.8|39857|40086.3|39926.3|40090.3|39930.3|40016.8|39857|0
1648521000000|2022-03-29 02:30:00|40090.4|39930.4|40111.5|39951.3|40117.9|39957.7|40087.8|39927.8|0
1648521300000|2022-03-29 02:35:00|40126.8|39966.6|40105.7|39945.5|40140.8|39980.6|40105.1|39945|0
1648521600000|2022-03-29 02:40:00|40110.9|39950.7|40079.2|39919.2|40114.8|39954.6|40078.4|39918.4|0
1648521900000|2022-03-29 02:45:00|40080|39920|40080.3|39920.3|40085.8|39925.8|40074.9|39914.9|0
1648522200000|2022-03-29 02:50:00|40068.8|39908.8|40075.4|39915.4|40081.3|39921.3|40059|39899|0
1648522500000|2022-03-29 02:55:00|40073.4|39913.4|40080.9|39920.9|40084|39924|40069.2|39909.2|0
1648522800000|2022-03-29 03:00:00|40078.6|39918.6|40114.8|39954.6|40114.8|39954.6|40078.6|39918.6|0
1648523100000|2022-03-29 03:05:00|40112.4|39952.2|40104.3|39944.3|40113.5|39953.3|40104.3|39944.3|0
1648523400000|2022-03-29 03:10:00|40105.8|39945.6|40103.5|39943.5|40116.4|39956.2|40103.5|39943.5|0
1648523700000|2022-03-29 03:15:00|40114.5|39954.3|40169.1|40008.7|40169.1|40008.7|40109.7|39949.5|0
1648524000000|2022-03-29 03:20:00|40178.8|40018.4|40183.7|40023.3|40208|40047.4|40178.8|40018.4|0
1648524300000|2022-03-29 03:25:00|40186.4|40026|40184.9|40024.5|40197.7|40037.3|40175.1|40014.7|0
1648524600000|2022-03-29 03:30:00|40184.1|40023.7|40206.1|40045.5|40206.1|40045.5|40178.8|40018.4|0
1648524900000|2022-03-29 03:35:00|40214.8|40054.2|40187|40026.6|40220.2|40059.6|40185.2|40024.8|0
1648525200000|2022-03-29 03:40:00|40172.5|40012.1|40125.8|39965.6|40172.5|40012.1|40125.8|39965.6|0
1648525500000|2022-03-29 03:45:00|40124.5|39964.3|40143.4|39983.2|40150.8|39990.6|40124.5|39964.3|0
1648525800000|2022-03-29 03:50:00|40139.3|39979.1|40137.2|39977|40139.3|39979.1|40120.3|39960.1|0
1648526100000|2022-03-29 03:55:00|40154|39993.8|40218.3|40057.7|40219.6|40059|40154|39993.8|0
1648526400000|2022-03-29 04:00:00|40227.3|40066.7|40181.9|40021.5|40227.3|40066.7|40179.6|40019.2|0
1648526700000|2022-03-29 04:05:00|40180|40019.6|40181.6|40021.2|40191.9|40031.5|40160.9|40000.5|0
1648527000000|2022-03-29 04:10:00|40187.4|40027|40158.5|39998.1|40187.4|40027|40158.5|39998.1|0
1648527300000|2022-03-29 04:15:00|40163.6|40003.2|40173|40012.6|40182.4|40022|40163.6|40003.2|0
1648527600000|2022-03-29 04:20:00|40172.9|40012.5|40170.6|40010.2|40173.5|40013.1|40154.3|39994.1|0
1648527900000|2022-03-29 04:25:00|40172.9|40012.5|40174.2|40013.8|40176|40015.6|40162.3|40001.9|0
1648528200000|2022-03-29 04:30:00|40177.8|40017.4|40186.7|40026.3|40186.7|40026.3|40172.9|40012.5|0
1648528500000|2022-03-29 04:35:00|40176.7|40016.3|40172.8|40012.4|40176.7|40016.3|40161.5|40001.1|0
1648528800000|2022-03-29 04:40:00|40173|40012.6|40201.8|40041.4|40209.1|40048.5|40171|40010.6|0
1648529100000|2022-03-29 04:45:00|40205.8|40045.2|40268.6|40107.8|40268.6|40107.8|40205.8|40045.2|0
1648529400000|2022-03-29 04:50:00|40274.6|40113.8|40243.6|40083|40281.6|40120.8|40243.6|40083|0
1648529700000|2022-03-29 04:55:00|40244.3|40083.7|40243.6|40083|40261|40100.2|40238.3|40077.7|0
1648595400000|2022-03-29 23:10:00|40671.7|40509.3|40772.5|40609.7|40772.5|40609.7|40648.8|40486.6|0
1648595700000|2022-03-29 23:15:00|40759.5|40596.7|40773.3|40610.5|40773.3|40610.5|40701.6|40539.2|0
1648596000000|2022-03-29 23:20:00|40775.4|40612.6|40730.1|40567.5|40775.4|40612.6|40653.4|40491.2|0
1648596300000|2022-03-29 23:25:00|40710|40547.4|40632.5|40470.3|40725.9|40563.3|40632.5|40470.3|0
1648596600000|2022-03-29 23:30:00|40624.5|40462.3|40502.7|40341.1|40634.5|40472.3|40502.7|40341.1|0
1648596900000|2022-03-29 23:35:00|40516.2|40354.4|40460.7|40299.1|40516.2|40354.4|40459.2|40297.6|0
1648597200000|2022-03-29 23:40:00|40469.2|40307.6|40609.4|40447.2|40619.8|40457.6|40469.2|40307.6|0
1648597500000|2022-03-29 23:45:00|40594.9|40432.9|40612.7|40450.5|40649|40486.8|40594.9|40432.9|0
1648597800000|2022-03-29 23:50:00|40642.7|40480.5|40685.7|40523.3|40712.9|40550.3|40642.7|40480.5|0
1648598100000|2022-03-29 23:55:00|40709.7|40547.1|40697.6|40535.2|40725|40562.4|40686|40523.6|0
1648598400000|2022-03-30 00:00:00|40698.1|40535.7|40725.3|40562.7|40750.4|40587.8|40698.1|40535.7|0
1648598700000|2022-03-30 00:05:00|40730.5|40567.9|40712.9|40550.3|40748.9|40586.3|40685.5|40523.1|0
1648599000000|2022-03-30 00:10:00|40744.9|40582.3|40710.2|40547.6|40766.5|40603.7|40710.2|40547.6|0
1648599300000|2022-03-30 00:15:00|40715.6|40553|40801.8|40639|40801.8|40639|40711.7|40549.1|0
1648599600000|2022-03-30 00:20:00|40839.4|40676.4|40890.6|40727.4|40891|40727.8|40830.5|40667.5|0
1648599900000|2022-03-30 00:25:00|40857.4|40694.2|40878.7|40715.5|40890.9|40727.7|40842|40679|0
1648600200000|2022-03-30 00:30:00|40901.7|40738.5|40868.8|40705.6|40923.4|40760|40868.8|40705.6|0
1648600500000|2022-03-30 00:35:00|40853.6|40690.6|40809.8|40646.8|40853.6|40690.6|40801.4|40638.6|0
1648600800000|2022-03-30 00:40:00|40813.5|40650.5|40815|40652|40842.9|40679.9|40809.6|40646.6|0
1648601100000|2022-03-30 00:45:00|40812.7|40649.7|40774.3|40611.5|40814.4|40651.4|40774.3|40611.5|0
1648601400000|2022-03-30 00:50:00|40776.3|40613.5|40775.9|40613.1|40802.8|40640|40773.2|40610.4|0
1648601700000|2022-03-30 00:55:00|40771.6|40608.8|40720.5|40557.9|40771.6|40608.8|40720.1|40557.5|0
1648602000000|2022-03-30 01:00:00|40715.7|40553.1|40733.9|40571.3|40748.8|40586.2|40693.9|40531.5|0
1648602300000|2022-03-30 01:05:00|40743.2|40580.6|40789.9|40627.1|40789.9|40627.1|40743.2|40580.6|0
1648602600000|2022-03-30 01:10:00|40785.7|40622.9|40735.4|40572.8|40789.1|40626.3|40735.4|40572.8|0
1648602900000|2022-03-30 01:15:00|40747.5|40584.9|40789.3|40626.5|40789.3|40626.5|40724|40561.4|0
1648603200000|2022-03-30 01:20:00|40803.7|40640.9|40787.6|40624.8|40822.9|40659.9|40783.3|40620.5|0
1648603500000|2022-03-30 01:25:00|40791.5|40628.7|40854.9|40691.9|40882.8|40719.6|40782|40619.2|0
1648603800000|2022-03-30 01:30:00|40848.7|40685.7|40845.3|40682.3|40854.9|40691.9|40832.2|40669.2|0
1648604100000|2022-03-30 01:35:00|40840.7|40677.7|40854.3|40691.3|40886.2|40723|40840.7|40677.7|0
1648604400000|2022-03-30 01:40:00|40854.2|40691.2|40852.4|40689.4|40875|40711.8|40852.4|40689.4|0
1648604700000|2022-03-30 01:45:00|40856.6|40693.5|40843.1|40680.1|40860.8|40697.6|40837.5|40674.5|0
1648605000000|2022-03-30 01:50:00|40842.2|40679.2|40788|40625.2|40842.2|40679.2|40788|40625.2|0
1648605300000|2022-03-30 01:55:00|40779.2|40616.4|40819.4|40656.4|40819.4|40656.4|40764.9|40602.1|0
1648605600000|2022-03-30 02:00:00|40809.9|40646.9|40825.7|40662.7|40834.5|40671.5|40799.6|40636.8|0
1648605900000|2022-03-30 02:05:00|40822|40659|40807|40644|40829.1|40666.1|40807|40644|0
1648606200000|2022-03-30 02:10:00|40806.8|40643.8|40808.4|40645.4|40829.3|40666.3|40806.8|40643.8|0
1648606500000|2022-03-30 02:15:00|40819.2|40656.2|40782.1|40619.3|40819.5|40656.5|40782.1|40619.3|0
1648606800000|2022-03-30 02:20:00|40780|40617.2|40791.3|40628.5|40791.3|40628.5|40761.6|40598.8|0
1648607100000|2022-03-30 02:25:00|40799.7|40636.9|40833.6|40670.6|40841.6|40678.6|40799.7|40636.9|0
1648607400000|2022-03-30 02:30:00|40805.9|40643.1|40789.6|40626.8|40805.9|40643.1|40783.7|40620.9|0
1648607700000|2022-03-30 02:35:00|40811.2|40648.2|40798.3|40635.5|40811.2|40648.2|40792.4|40629.6|0
1648608000000|2022-03-30 02:40:00|40797.8|40635|40800.3|40637.5|40804.3|40641.5|40795.3|40632.5|0
1648608300000|2022-03-30 02:45:00|40803.7|40640.9|40805.4|40642.6|40805.4|40642.6|40788.8|40626|0
1648608600000|2022-03-30 02:50:00|40801.4|40638.6|40766.3|40603.5|40801.4|40638.6|40763.7|40600.9|0
1648608900000|2022-03-30 02:55:00|40775.1|40612.3|40763.5|40600.7|40775.1|40612.3|40763.5|40600.7|0
1648609200000|2022-03-30 03:00:00|40751.5|40588.9|40753.6|40591|40756|40593.4|40742.8|40580.2|0
1648609500000|2022-03-30 03:05:00|40748.9|40586.3|40764|40601.2|40782.5|40619.7|40742.2|40579.6|0
1648609800000|2022-03-30 03:10:00|40764.4|40601.6|40816.1|40653.1|40821.8|40658.8|40758.7|40595.9|0
1648610100000|2022-03-30 03:15:00|40819.4|40656.4|40793.8|40631|40819.4|40656.4|40774.2|40611.4|0
1648610400000|2022-03-30 03:20:00|40791.2|40628.4|40777|40614.2|40796.7|40633.9|40776.1|40613.3|0
1648610700000|2022-03-30 03:25:00|40785.7|40622.9|40819|40656|40819|40656|40785.7|40622.9|0
1648611000000|2022-03-30 03:30:00|40830|40667|40781.8|40619|40830|40667|40776.1|40613.3|0
1648611300000|2022-03-30 03:35:00|40780.4|40617.6|40782.2|40619.4|40793.9|40631.1|40775.9|40613.1|0
1648611600000|2022-03-30 03:40:00|40789.4|40626.6|40756.4|40593.7|40791.8|40629|40756.4|40593.7|0
1648611900000|2022-03-30 03:45:00|40751.8|40589.2|40720.5|40557.9|40762.7|40599.9|40720.5|40557.9|0
1648612200000|2022-03-30 03:50:00|40726.1|40563.5|40745.4|40582.8|40768.7|40605.9|40726.1|40563.5|0
1648612500000|2022-03-30 03:55:00|40741.6|40579|40742.6|40580|40763.3|40600.5|40731.8|40569.2|0
1648612800000|2022-03-30 04:00:00|40752.4|40589.8|40732.2|40569.6|40762.5|40599.7|40732.2|40569.6|0
1648613100000|2022-03-30 04:05:00|40741.4|40578.8|40723|40560.4|40751.5|40588.9|40723|40560.4|0
1648613400000|2022-03-30 04:10:00|40714.6|40552|40688.3|40525.9|40719.7|40557.1|40676.4|40514|0
1648613700000|2022-03-30 04:15:00|40685.2|40522.8|40684.2|40521.8|40698.9|40536.5|40678.5|40516.1|0
1648614000000|2022-03-30 04:20:00|40686.5|40524.1|40702.6|40540.2|40730.1|40567.5|40686.5|40524.1|0
1648614300000|2022-03-30 04:25:00|40705.6|40543.2|40706|40543.6|40721.5|40558.9|40701.7|40539.3|0
1648614600000|2022-03-30 04:30:00|40692.5|40530.1|40708.1|40545.5|40708.1|40545.5|40692.5|40530.1|0
1648614900000|2022-03-30 04:35:00|40696.4|40534|40708.7|40546.1|40711.4|40548.8|40696.4|40534|0
1648615200000|2022-03-30 04:40:00|40706.1|40543.7|40683.9|40521.5|40706.8|40544.2|40683.2|40520.8|0
1648615500000|2022-03-30 04:45:00|40677.8|40515.4|40701.5|40539.1|40701.5|40539.1|40677.8|40515.4|0
1648615800000|2022-03-30 04:50:00|40708.2|40545.6|40714.7|40552.1|40725.2|40562.6|40706.3|40543.8|0
1648616100000|2022-03-30 04:55:00|40721.3|40558.7|40705.5|40543.1|40753.1|40590.5|40689.3|40526.9|0
1648681800000|2022-03-30 23:10:00|40748.5|40585.9|40737.7|40575.1|40765.9|40603.1|40691.6|40529.2|0
1648682100000|2022-03-30 23:15:00|40725.4|40562.8|40751|40588.4|40751|40588.4|40700.5|40538.1|0
1648682400000|2022-03-30 23:20:00|40772.3|40609.5|40736.1|40573.5|40796.3|40633.5|40736.1|40573.5|0
1648682700000|2022-03-30 23:25:00|40740.8|40578.2|40835.3|40672.3|40835.3|40672.3|40740.8|40578.2|0
1648683000000|2022-03-30 23:30:00|40823|40660|40790.9|40628.1|40823|40660|40787.8|40625|0
1648683300000|2022-03-30 23:35:00|40786.5|40623.7|40716|40553.4|40798.6|40635.8|40716|40553.4|0
1648683600000|2022-03-30 23:40:00|40721.8|40559.2|40749.9|40587.3|40786.7|40623.9|40716.9|40554.3|0
1648683900000|2022-03-30 23:45:00|40737.4|40574.8|40702.7|40540.3|40737.4|40574.8|40684.2|40521.8|0
1648684200000|2022-03-30 23:50:00|40700.9|40538.5|40682.6|40520.2|40700.9|40538.5|40659.1|40496.7|0
1648684500000|2022-03-30 23:55:00|40677.3|40514.9|40652.6|40490.4|40677.3|40514.9|40652.6|40490.4|0
1648684800000|2022-03-31 00:00:00|40651.7|40489.5|40757.8|40595|40793.2|40630.4|40651.7|40489.5|0
1648685100000|2022-03-31 00:05:00|40744.1|40581.5|40711.8|40549.2|40744.1|40581.5|40680.7|40518.3|0
1648685400000|2022-03-31 00:10:00|40736.5|40573.9|40769.6|40606.8|40788|40625.2|40715.9|40553.3|0
1648685700000|2022-03-31 00:15:00|40782.3|40619.5|40791.5|40628.7|40798.8|40636|40766.5|40603.7|0
1648686000000|2022-03-31 00:20:00|40799|40636.2|40768.8|40606|40816.4|40653.4|40768.8|40606|0
1648686300000|2022-03-31 00:25:00|40772.2|40609.4|40765.5|40602.7|40781.2|40618.4|40746.4|40583.8|0
1648686600000|2022-03-31 00:30:00|40765.1|40602.3|40732.3|40569.7|40765.1|40602.3|40720.8|40558.2|0
1648686900000|2022-03-31 00:35:00|40726.7|40564.1|40685.1|40522.7|40726.7|40564.1|40676.9|40514.5|0
1648687200000|2022-03-31 00:40:00|40695.7|40533.3|40711.9|40549.3|40711.9|40549.3|40688.6|40526.2|0
1648687500000|2022-03-31 00:45:00|40702.9|40540.5|40691.5|40529.1|40715.7|40553.1|40676.6|40514.2|0
1648687800000|2022-03-31 00:50:00|40680.7|40518.3|40759.5|40596.7|40760.2|40597.4|40680.7|40518.3|0
1648688100000|2022-03-31 00:55:00|40730.2|40567.6|40768.4|40605.6|40780.1|40617.3|40730.2|40567.6|0
1648688400000|2022-03-31 01:00:00|40778.8|40616|40715.1|40552.5|40778.8|40616|40715.1|40552.5|0
1648688700000|2022-03-31 01:05:00|40718.8|40556.2|40737.1|40574.5|40737.9|40575.3|40712.7|40550.1|0
1648689000000|2022-03-31 01:10:00|40741.3|40578.7|40731.1|40568.5|40757.9|40595.1|40731.1|40568.5|0
1648689300000|2022-03-31 01:15:00|40740.6|40578|40774|40611.2|40774|40611.2|40736.3|40573.7|0
1648689600000|2022-03-31 01:20:00|40778|40615.2|40790.2|40627.4|40821|40658|40778|40615.2|0
1648689900000|2022-03-31 01:25:00|40797.5|40634.7|40840.3|40677.3|40840.3|40677.3|40797.5|40634.7|0
1648690200000|2022-03-31 01:30:00|40821.9|40658.9|40855.2|40692.2|40855.2|40692.2|40814|40651|0
1648690500000|2022-03-31 01:35:00|40849.7|40686.7|40826.2|40663.2|40849.7|40686.7|40824.8|40661.8|0
1648690800000|2022-03-31 01:40:00|40835.8|40672.8|40821.8|40658.8|40849.3|40686.3|40816.5|40653.5|0
1648691100000|2022-03-31 01:45:00|40822.6|40659.6|40816.5|40653.5|40830.6|40667.6|40798.8|40636|0
1648691400000|2022-03-31 01:50:00|40819.8|40656.8|40812.5|40649.5|40826.6|40663.6|40811.6|40648.6|0
1648691700000|2022-03-31 01:55:00|40812.4|40649.4|40768.9|40606.1|40812.4|40649.4|40749.7|40587.1|0
1648692000000|2022-03-31 02:00:00|40763.5|40600.7|40738|40575.4|40766.6|40603.8|40734.3|40571.7|0
1648692300000|2022-03-31 02:05:00|40729.8|40567.2|40700.1|40537.7|40729.8|40567.2|40700.1|40537.7|0
1648692600000|2022-03-31 02:10:00|40698.3|40535.9|40695|40532.6|40706.9|40544.3|40695|40532.6|0
1648692900000|2022-03-31 02:15:00|40697|40534.6|40695.5|40533.1|40697|40534.6|40669.5|40507.1|0
1648693200000|2022-03-31 02:20:00|40697.1|40534.7|40679.9|40517.5|40697.1|40534.7|40675|40512.6|0
1648693500000|2022-03-31 02:25:00|40669.7|40507.3|40671.1|40508.7|40678.7|40516.3|40665.2|40502.8|0
1648693800000|2022-03-31 02:30:00|40672.6|40510.2|40652.2|40490|40672.6|40510.2|40649|40486.8|0
1648694100000|2022-03-31 02:35:00|40645.4|40483.2|40671.4|40509|40671.4|40509|40638.7|40476.5|0
1648694400000|2022-03-31 02:40:00|40670.1|40507.7|40663.9|40501.5|40679.1|40516.7|40660.9|40498.5|0
1648694700000|2022-03-31 02:45:00|40668.5|40506.1|40687.7|40525.3|40691.3|40528.9|40668.5|40506.1|0
1648695000000|2022-03-31 02:50:00|40687.9|40525.5|40678.1|40515.7|40692.2|40529.8|40675|40512.6|0
1648695300000|2022-03-31 02:55:00|40681.8|40519.4|40667.3|40504.9|40682.8|40520.4|40659.6|40497.2|0
1648695600000|2022-03-31 03:00:00|40665.6|40503.2|40662.3|40499.9|40665.6|40503.2|40650.3|40488.1|0
1648695900000|2022-03-31 03:05:00|40668|40505.6|40680.3|40517.9|40682.4|40520|40668|40505.6|0
1648696200000|2022-03-31 03:10:00|40684.3|40521.9|40711.9|40549.3|40711.9|40549.3|40684.3|40521.9|0
1648696500000|2022-03-31 03:15:00|40705.1|40542.7|40705.3|40542.9|40705.3|40542.9|40701.4|40539|0
1648696800000|2022-03-31 03:20:00|40706.7|40544.1|40688.8|40526.4|40706.7|40544.1|40683.8|40521.4|0
1648697100000|2022-03-31 03:25:00|40693.7|40531.3|40664|40501.6|40700.8|40538.4|40664|40501.6|0
1648697400000|2022-03-31 03:30:00|40674.1|40511.7|40669.5|40507.1|40679.3|40516.9|40643.6|40481.4|0
1648697700000|2022-03-31 03:35:00|40672.3|40509.9|40677|40514.6|40683.8|40521.4|40663.8|40501.4|0
1648698000000|2022-03-31 03:40:00|40680.6|40518.2|40676.9|40514.5|40691.1|40528.7|40672.3|40509.9|0
1648698300000|2022-03-31 03:45:00|40690.2|40527.8|40670.7|40508.3|40692.1|40529.7|40669.8|40507.4|0
1648698600000|2022-03-31 03:50:00|40667.8|40505.4|40670.6|40508.2|40678.2|40515.8|40665.8|40503.4|0
1648698900000|2022-03-31 03:55:00|40671.6|40509.2|40682.1|40519.7|40689.9|40527.5|40668.7|40506.3|0
1648699200000|2022-03-31 04:00:00|40678.1|40515.7|40699.7|40537.3|40710.3|40547.7|40678.1|40515.7|0
1648699500000|2022-03-31 04:05:00|40697.4|40535|40682.7|40520.3|40697.6|40535.2|40679.5|40517.1|0
1648699800000|2022-03-31 04:10:00|40676.1|40513.7|40642.1|40479.9|40676.1|40513.7|40642.1|40479.9|0
1648700100000|2022-03-31 04:15:00|40642.7|40480.5|40597.7|40435.7|40642.7|40480.5|40597.7|40435.7|0
1648700400000|2022-03-31 04:20:00|40591.8|40429.8|40589.2|40427.2|40606.7|40444.5|40589.2|40427.2|0
1648700700000|2022-03-31 04:25:00|40582.3|40420.3|40602.3|40440.3|40603.8|40441.8|40569.4|40407.4|0
1648701000000|2022-03-31 04:30:00|40596.6|40434.6|40592.6|40430.6|40604.3|40442.3|40590.3|40428.3|0
1648701300000|2022-03-31 04:35:00|40593.2|40431.2|40573.2|40411.2|40593.2|40431.2|40555.1|40393.3|0
1648701600000|2022-03-31 04:40:00|40558.4|40396.4|40541.8|40380|40565.4|40403.4|40541.8|40380|0
1648701900000|2022-03-31 04:45:00|40537.2|40375.4|40535.2|40373.4|40537.2|40375.4|40520.8|40359|0
1648702200000|2022-03-31 04:50:00|40543.1|40381.3|40558.4|40396.4|40558.4|40396.4|40520.1|40358.3|0
1648702500000|2022-03-31 04:55:00|40568.2|40406.2|40602.8|40440.8|40606.8|40444.6|40552.2|40390.4|0
1648768200000|2022-03-31 23:10:00|40278.7|40117.9|40309.1|40148.1|40331.6|40170.6|40214.8|40054.2|0
1648768500000|2022-03-31 23:15:00|40292.3|40131.5|40259.9|40099.1|40315|40154|40259.9|40099.1|0
1648768800000|2022-03-31 23:20:00|40263.3|40102.5|40251.7|40091.1|40263.3|40102.5|40136.9|39976.7|0
1648769100000|2022-03-31 23:25:00|40264.4|40103.6|40216.2|40055.6|40264.4|40103.6|40201.6|40041.2|0
1648769400000|2022-03-31 23:30:00|40204.7|40044.3|40206.5|40045.9|40224.2|40063.6|40192.5|40032.1|0
1648769700000|2022-03-31 23:35:00|40207.4|40046.8|40204.7|40044.3|40280.3|40119.5|40204.7|40044.3|0
1648770000000|2022-03-31 23:40:00|40200.3|40039.9|40300.2|40139.4|40300.2|40139.4|40200.3|40039.9|0
1648770300000|2022-03-31 23:45:00|40300.4|40139.6|40253.1|40092.5|40300.4|40139.6|40253.1|40092.5|0
1648770600000|2022-03-31 23:50:00|40233.6|40073|40261.9|40101.1|40285.4|40124.6|40217|40056.4|0
1648770900000|2022-03-31 23:55:00|40275.9|40115.1|40276.1|40115.3|40294.7|40133.9|40265.2|40104.4|0
1648771200000|2022-04-01 00:00:00|40273.9|40113.1|40339.3|40178.3|40339.3|40178.3|40254.8|40094.2|0
1648771500000|2022-04-01 00:05:00|40367.5|40206.3|40372.5|40211.3|40431.7|40270.3|40367.5|40206.3|0
1648771800000|2022-04-01 00:10:00|40382.6|40221.4|40395.8|40234.6|40395.8|40234.6|40353.8|40192.8|0
1648772100000|2022-04-01 00:15:00|40382.3|40221.1|40377.7|40216.5|40423.9|40262.5|40377.7|40216.5|0
1648772400000|2022-04-01 00:20:00|40378.1|40216.9|40412.3|40250.9|40412.3|40250.9|40346.1|40185.1|0
1648772700000|2022-04-01 00:25:00|40408.6|40247.2|40357|40195.8|40408.6|40247.2|40357|40195.8|0
1648773000000|2022-04-01 00:30:00|40333|40172|40373|40211.8|40378.5|40217.3|40333|40172|0
1648773300000|2022-04-01 00:35:00|40412.4|40251|40408.9|40247.5|40416.7|40255.3|40397.7|40236.5|0
1648773600000|2022-04-01 00:40:00|40395.4|40234.2|40308.4|40147.4|40395.4|40234.2|40308.4|40147.4|0
1648773900000|2022-04-01 00:45:00|40282.6|40121.8|40221.7|40061.1|40304.1|40143.3|40221.7|40061.1|0
1648774200000|2022-04-01 00:50:00|40238.3|40077.7|40269|40108.2|40269|40108.2|40230.5|40069.9|0
1648774500000|2022-04-01 00:55:00|40264|40103.2|40232.7|40072.1|40308.3|40147.3|40232.7|40072.1|0
1648774800000|2022-04-01 01:00:00|40236.1|40075.5|40309.7|40148.7|40312.6|40151.6|40205|40044.6|0
1648775100000|2022-04-01 01:05:00|40306.2|40145.2|40280.2|40119.4|40308.7|40147.7|40248.8|40088.2|0
1648775400000|2022-04-01 01:10:00|40275.3|40114.5|40288.8|40128|40289.8|40129|40275.3|40114.5|0
1648775700000|2022-04-01 01:15:00|40295.9|40135.1|40228.8|40068.2|40295.9|40135.1|40228.8|40068.2|0
1648776000000|2022-04-01 01:20:00|40237.7|40077.1|40257.2|40096.4|40279.1|40118.3|40237.7|40077.1|0
1648776300000|2022-04-01 01:25:00|40252.3|40091.7|40215.9|40055.3|40252.3|40091.7|40210.9|40050.3|0
1648776600000|2022-04-01 01:30:00|40223.4|40062.8|40234.9|40074.3|40262.1|40101.3|40215.5|40054.9|0
1648776900000|2022-04-01 01:35:00|40233.4|40072.8|40209|40048.4|40233.4|40072.8|40204.8|40044.4|0
1648777200000|2022-04-01 01:40:00|40214|40053.4|40241.3|40080.7|40266.7|40105.9|40214|40053.4|0
1648777500000|2022-04-01 01:45:00|40237.2|40076.6|40211.1|40050.5|40248.3|40087.7|40202.5|40042.1|0
1648777800000|2022-04-01 01:50:00|40206.4|40045.8|40218.2|40057.6|40230.4|40069.8|40206.4|40045.8|0
1648778100000|2022-04-01 01:55:00|40209.2|40048.6|40238.1|40077.5|40238.1|40077.5|40209.2|40048.6|0
1648778400000|2022-04-01 02:00:00|40241.7|40081.1|40247.4|40086.8|40249.3|40088.7|40236.4|40075.8|0
1648778700000|2022-04-01 02:05:00|40239.3|40078.7|40218.2|40057.6|40251.8|40091.2|40218.2|40057.6|0
1648779000000|2022-04-01 02:10:00|40207.1|40046.5|40200.9|40040.5|40211.7|40051.1|40195|40034.6|0
1648779300000|2022-04-01 02:15:00|40212.6|40052|40187.3|40026.9|40212.6|40052|40178.8|40018.4|0
1648779600000|2022-04-01 02:20:00|40184.3|40023.9|40203.3|40042.9|40203.3|40042.9|40173.9|40013.5|0
1648779900000|2022-04-01 02:25:00|40218.6|40058|40239.1|40078.5|40241|40080.4|40211.8|40051.2|0
1648780200000|2022-04-01 02:30:00|40232.6|40072|40222.1|40061.5|40258.3|40097.5|40222.1|40061.5|0
1648780500000|2022-04-01 02:35:00|40225.5|40064.9|40197.4|40037|40253.3|40092.7|40197.4|40037|0
1648780800000|2022-04-01 02:40:00|40201.4|40041|40214.8|40054.2|40214.8|40054.2|40173.6|40013.2|0
1648781100000|2022-04-01 02:45:00|40193.1|40032.7|40190.2|40029.8|40199.9|40039.5|40190.2|40029.8|0
1648781400000|2022-04-01 02:50:00|40200.2|40039.8|40190.6|40030.2|40200.2|40039.8|40170|40009.6|0
1648781700000|2022-04-01 02:55:00|40187.2|40026.8|40234|40073.4|40234|40073.4|40184.9|40024.5|0
1648782000000|2022-04-01 03:00:00|40253.4|40092.8|40252.2|40091.6|40262.3|40101.5|40241.4|40080.8|0
1648782300000|2022-04-01 03:05:00|40246.9|40086.3|40272.8|40112|40272.8|40112|40246.3|40085.7|0
1648782600000|2022-04-01 03:10:00|40272.5|40111.7|40288.8|40128|40291.1|40130.3|40262.7|40101.9|0
1648782900000|2022-04-01 03:15:00|40285.6|40124.8|40311.6|40150.6|40311.6|40150.6|40284.8|40124|0
1648783200000|2022-04-01 03:20:00|40309.5|40148.5|40300.1|40139.3|40309.5|40148.5|40298.5|40137.7|0
1648783500000|2022-04-01 03:25:00|40283.4|40122.6|40268.1|40107.3|40287.4|40126.6|40256.4|40095.6|0
1648783800000|2022-04-01 03:30:00|40252.7|40092.1|40208.5|40047.9|40256|40095.2|40205.8|40045.2|0
1648784100000|2022-04-01 03:35:00|40207.1|40046.5|40229|40068.4|40247.9|40087.3|40207.1|40046.5|0
1648784400000|2022-04-01 03:40:00|40230.5|40069.9|40237.1|40076.5|40249.5|40088.9|40224.2|40063.6|0
1648784700000|2022-04-01 03:45:00|40228.7|40068.1|40243.8|40083.2|40248.5|40087.9|40228.7|40068.1|0
1648785000000|2022-04-01 03:50:00|40264.1|40103.3|40276.5|40115.7|40276.5|40115.7|40254.7|40094.1|0
1648785300000|2022-04-01 03:55:00|40279.8|40119|40266.3|40105.5|40282.8|40122|40264.8|40104|0
1648785600000|2022-04-01 04:00:00|40279|40118.2|40269.3|40108.5|40279|40118.2|40263.3|40102.5|0
1648785900000|2022-04-01 04:05:00|40266.8|40106|40257.1|40096.3|40272.9|40112.1|40247.3|40086.7|0
1648786200000|2022-04-01 04:10:00|40259.1|40098.3|40294.5|40133.7|40294.5|40133.7|40259.1|40098.3|0
1648786500000|2022-04-01 04:15:00|40313.1|40152.1|40276.8|40116|40316.4|40155.4|40276.8|40116|0
1648786800000|2022-04-01 04:20:00|40272.2|40111.4|40297.1|40136.3|40297.1|40136.3|40259.2|40098.4|0
1648787100000|2022-04-01 04:25:00|40306.7|40145.7|40329.3|40168.3|40329.3|40168.3|40292.7|40131.9|0
1648787400000|2022-04-01 04:30:00|40326.7|40165.7|40325.1|40164.1|40327.2|40166.2|40310.4|40149.4|0
1648787700000|2022-04-01 04:35:00|40322.5|40161.5|40334.8|40173.8|40336|40175|40322.5|40161.5|0
1648788000000|2022-04-01 04:40:00|40336.8|40175.8|40336.1|40175.1|40342|40181|40323.2|40162.2|0
1648788300000|2022-04-01 04:45:00|40343.8|40182.8|40352.2|40191.2|40362.9|40201.7|40340.9|40179.9|0
1648788600000|2022-04-01 04:50:00|40354.8|40193.8|40297.3|40136.5|40354.8|40193.8|40280.8|40120|0
1648788900000|2022-04-01 04:55:00|40292.7|40131.9|40282.5|40121.7|40308.3|40147.3|40271.8|40111|0
1649031000000|2022-04-04 00:10:00|40514.8|40353|40560.5|40398.5|40560.5|40398.5|40474.6|40313|0
1649031300000|2022-04-04 00:15:00|40592.1|40430.1|40610|40447.8|40647.7|40485.5|40576.2|40414.2|0
1649031600000|2022-04-04 00:20:00|40616.7|40454.5|40558|40396|40637.8|40475.6|40551.5|40389.7|0
1649031900000|2022-04-04 00:25:00|40590.4|40428.4|40572.4|40410.4|40590.4|40428.4|40508.3|40346.5|0
1649032200000|2022-04-04 00:30:00|40580.9|40418.9|40540.8|40379|40580.9|40418.9|40515.8|40354|0
1649032500000|2022-04-04 00:35:00|40554.9|40393.1|40523.2|40361.4|40561.3|40399.3|40492.1|40330.5|0
1649032800000|2022-04-04 00:40:00|40532.2|40370.4|40435.1|40273.7|40532.2|40370.4|40435.1|40273.7|0
1649033100000|2022-04-04 00:45:00|40436.5|40275.1|40424.7|40263.3|40436.5|40275.1|40389.9|40228.7|0
1649033400000|2022-04-04 00:50:00|40422.9|40261.5|40416|40254.6|40422.9|40261.5|40380.8|40219.6|0
1649033700000|2022-04-04 00:55:00|40417.4|40256|40399.6|40238.4|40420.6|40259.2|40394.9|40233.7|0
1649034000000|2022-04-04 01:00:00|40410|40248.6|40404.2|40243|40423.9|40262.5|40393.1|40231.9|0
1649034300000|2022-04-04 01:05:00|40401.4|40240.2|40364.2|40203|40401.4|40240.2|40360.3|40199.1|0
1649034600000|2022-04-04 01:10:00|40354.5|40193.5|40417.2|40255.8|40417.2|40255.8|40354.5|40193.5|0
1649034900000|2022-04-04 01:15:00|40445.2|40283.8|40424.7|40263.3|40446.7|40285.3|40423.1|40261.7|0
1649035200000|2022-04-04 01:20:00|40423.4|40262|40431.3|40269.9|40440.6|40279.2|40417.1|40255.7|0
1649035500000|2022-04-04 01:25:00|40442.7|40281.3|40432.2|40270.8|40443.3|40281.9|40419.5|40258.1|0
1649035800000|2022-04-04 01:30:00|40445.9|40284.5|40441.2|40279.8|40445.9|40284.5|40434.3|40272.9|0
1649036100000|2022-04-04 01:35:00|40441.4|40280|40439|40277.6|40441.4|40280|40425.4|40264|0
1649036400000|2022-04-04 01:40:00|40452.1|40290.7|40545.3|40383.5|40545.3|40383.5|40452.1|40290.7|0
1649036700000|2022-04-04 01:45:00|40520.3|40358.5|40524.7|40362.9|40532.5|40370.7|40507.3|40345.5|0
1649037000000|2022-04-04 01:50:00|40519.4|40357.6|40561.8|40399.8|40569.2|40407.2|40519.4|40357.6|0
1649037300000|2022-04-04 01:55:00|40548.3|40386.5|40552.6|40390.8|40572.6|40410.6|40545.9|40384.1|0
1649037600000|2022-04-04 02:00:00|40560.5|40398.5|40575.1|40413.1|40579.6|40417.6|40553|40391.2|0
1649037900000|2022-04-04 02:05:00|40578.3|40416.3|40604.3|40442.3|40604.3|40442.3|40566.4|40404.4|0
1649038200000|2022-04-04 02:10:00|40618.5|40456.3|40593.6|40431.6|40618.5|40456.3|40591.8|40429.8|0
1649038500000|2022-04-04 02:15:00|40591.2|40429.2|40555.5|40393.7|40591.9|40429.9|40555.5|40393.7|0
1649038800000|2022-04-04 02:20:00|40541.8|40380|40470.2|40308.6|40541.8|40380|40469|40307.4|0
1649039100000|2022-04-04 02:25:00|40467.5|40305.9|40487.4|40325.8|40488.5|40326.9|40462|40300.4|0
1649039400000|2022-04-04 02:30:00|40485|40323.4|40487.5|40325.9|40489.7|40328.1|40470.7|40309.1|0
1649039700000|2022-04-04 02:35:00|40489.9|40328.3|40476.2|40314.6|40489.9|40328.3|40464.3|40302.7|0
1649040000000|2022-04-04 02:40:00|40488.9|40327.3|40466.3|40304.7|40489.1|40327.5|40466.3|40304.7|0
1649040300000|2022-04-04 02:45:00|40463.5|40301.9|40449.6|40288.2|40469.5|40307.9|40441.8|40280.4|0
1649040600000|2022-04-04 02:50:00|40460.5|40298.9|40433.2|40271.8|40460.5|40298.9|40433.2|40271.8|0
1649040900000|2022-04-04 02:55:00|40432.3|40270.9|40422.6|40261.2|40444.4|40283|40406.9|40245.5|0
1649041200000|2022-04-04 03:00:00|40413.3|40251.9|40424|40262.6|40429.1|40267.7|40394.2|40233|0
1649041500000|2022-04-04 03:05:00|40419.9|40258.5|40391.6|40230.4|40419.9|40258.5|40391.6|40230.4|0
1649041800000|2022-04-04 03:10:00|40419.6|40258.2|40418.6|40257.2|40432.4|40271|40405.4|40244.2|0
1649042100000|2022-04-04 03:15:00|40419.2|40257.8|40438.7|40277.3|40446.4|40285|40419.2|40257.8|0
1649042400000|2022-04-04 03:20:00|40436.6|40275.2|40441|40279.6|40454.2|40292.8|40432.3|40270.9|0
1649042700000|2022-04-04 03:25:00|40447.7|40286.3|40460.9|40299.3|40464.5|40302.9|40447.7|40286.3|0
1649043000000|2022-04-04 03:30:00|40466.9|40305.3|40428|40266.6|40466.9|40305.3|40422.3|40260.9|0
1649043300000|2022-04-04 03:35:00|40429.8|40268.4|40455.3|40293.9|40455.3|40293.9|40424.2|40262.8|0
1649043600000|2022-04-04 03:40:00|40448.6|40287.2|40465.4|40303.8|40465.4|40303.8|40445.7|40284.3|0
1649043900000|2022-04-04 03:45:00|40460.2|40298.6|40483.3|40321.7|40483.3|40321.7|40460.2|40298.6|0
1649044200000|2022-04-04 03:50:00|40478.2|40316.6|40463.9|40302.3|40478.2|40316.6|40463.9|40302.3|0
1649044500000|2022-04-04 03:55:00|40460.9|40299.3|40473.9|40312.3|40480.2|40318.6|40460.5|40298.9|0
1649044800000|2022-04-04 04:00:00|40475.9|40314.3|40473.5|40311.9|40475.9|40314.3|40460.8|40299.2|0
1649045100000|2022-04-04 04:05:00|40482.2|40320.6|40489.8|40328.2|40489.8|40328.2|40478.2|40316.6|0
1649045400000|2022-04-04 04:10:00|40488.9|40327.3|40487.8|40326.2|40502.9|40341.3|40483.4|40321.8|0
1649045700000|2022-04-04 04:15:00|40489.4|40327.8|40517.3|40355.5|40517.3|40355.5|40489.4|40327.8|0
1649046000000|2022-04-04 04:20:00|40513.7|40351.9|40513.1|40351.3|40518.6|40356.8|40509.8|40348|0
1649046300000|2022-04-04 04:25:00|40514.8|40353|40528.2|40366.4|40529.5|40367.7|40513.4|40351.6|0
1649046600000|2022-04-04 04:30:00|40536.1|40374.3|40536.9|40375.1|40545.8|40384|40536.1|40374.3|0
1649046900000|2022-04-04 04:35:00|40537.7|40375.9|40496|40334.4|40540.2|40378.4|40496|40334.4|0
1649047200000|2022-04-04 04:40:00|40482.5|40320.9|40496.6|40335|40496.8|40335.2|40480.3|40318.7|0
1649047500000|2022-04-04 04:45:00|40499.7|40338.1|40476.2|40314.6|40500.4|40338.8|40476.2|40314.6|0
1649047800000|2022-04-04 04:50:00|40476.6|40315|40515.6|40353.8|40515.6|40353.8|40475.1|40313.5|0
1649048100000|2022-04-04 04:55:00|40510.3|40348.5|40525.5|40363.7|40531.6|40369.8|40505.4|40343.8|0
1649048400000|2022-04-04 05:00:00|40526.6|40364.8|40505.1|40343.5|40526.6|40364.8|40498.2|40336.6|0
1649048700000|2022-04-04 05:05:00|40508.1|40346.3|40515.7|40353.9|40515.7|40353.9|40499|40337.4|0
1649049000000|2022-04-04 05:10:00|40509.6|40347.8|40503.3|40341.7|40512|40350.2|40500.8|40339.2|0
1649049300000|2022-04-04 05:15:00|40501.1|40339.5|40524.6|40362.8|40524.6|40362.8|40496.1|40334.5|0
1649049600000|2022-04-04 05:20:00|40520.1|40358.3|40508.9|40347.1|40529.3|40367.5|40508.9|40347.1|0
1649049900000|2022-04-04 05:25:00|40512.7|40350.9|40490.5|40328.9|40515.1|40353.3|40483.4|40321.8|0
1649050200000|2022-04-04 05:30:00|40500.4|40338.8|40506.7|40344.9|40506.7|40344.9|40494.3|40332.7|0
1649050500000|2022-04-04 05:35:00|40505.7|40344.1|40491.4|40329.8|40510.2|40348.4|40491.4|40329.8|0
1649050800000|2022-04-04 05:40:00|40491.7|40330.1|40434.3|40272.9|40491.7|40330.1|40434.3|40272.9|0
1649051100000|2022-04-04 05:45:00|40445.3|40283.9|40423.4|40262|40445.3|40283.9|40421.9|40260.5|0
1649051400000|2022-04-04 05:50:00|40420|40258.6|40427|40265.6|40440.1|40278.7|40411.5|40250.1|0
1649051700000|2022-04-04 05:55:00|40433.8|40272.4|40447.5|40286.1|40475.1|40313.5|40433.8|40272.4|0
1649117400000|2022-04-05 00:10:00|40616.6|40454.4|40668.7|40506.3|40673.5|40511.1|40609.9|40447.7|0
1649117700000|2022-04-05 00:15:00|40636.3|40474.1|40601.3|40439.3|40636.3|40474.1|40565.3|40403.3|0
1649118000000|2022-04-05 00:20:00|40586.5|40424.5|40547.6|40385.8|40586.5|40424.5|40506.2|40344.4|0
1649118300000|2022-04-05 00:25:00|40546.8|40385|40574.2|40412.2|40574.2|40412.2|40518.2|40356.4|0
1649118600000|2022-04-05 00:30:00|40559.8|40397.8|40521.9|40360.1|40589.9|40427.9|40521.1|40359.3|0
1649118900000|2022-04-05 00:35:00|40506.4|40344.6|40499.2|40337.6|40516.2|40354.4|40443.2|40281.8|0
1649119200000|2022-04-05 00:40:00|40502.1|40340.5|40473.6|40312|40520.5|40358.7|40458.4|40296.8|0
1649119500000|2022-04-05 00:45:00|40507.1|40345.3|40522.4|40360.6|40522.4|40360.6|40479.7|40318.1|0
1649119800000|2022-04-05 00:50:00|40520.8|40359|40533|40371.2|40551|40389.2|40502.9|40341.3|0
1649120100000|2022-04-05 00:55:00|40540.1|40378.3|40590.1|40428.1|40590.1|40428.1|40527.1|40365.3|0
1649120400000|2022-04-05 01:00:00|40627.3|40465.1|40557.7|40395.7|40627.3|40465.1|40556.6|40394.6|0
1649120700000|2022-04-05 01:05:00|40564.6|40402.6|40613.1|40450.9|40624.8|40462.6|40564.6|40402.6|0
1649121000000|2022-04-05 01:10:00|40602.7|40440.7|40621.6|40459.4|40621.6|40459.4|40584|40422|0
1649121300000|2022-04-05 01:15:00|40637.6|40475.4|40682.4|40520|40686.7|40524.3|40637.6|40475.4|0
1649121600000|2022-04-05 01:20:00|40685.6|40523.2|40648.4|40486.2|40685.6|40523.2|40646.3|40484.1|0
1649121900000|2022-04-05 01:25:00|40643.9|40481.7|40637.6|40475.4|40653.8|40491.6|40633.6|40471.4|0
1649122200000|2022-04-05 01:30:00|40658.7|40496.3|40664.7|40502.3|40684|40521.6|40655.4|40493.2|0
1649122500000|2022-04-05 01:35:00|40660.4|40498|40691.4|40529|40699.1|40536.7|40660.4|40498|0
1649122800000|2022-04-05 01:40:00|40701.8|40539.4|40699.7|40537.3|40701.8|40539.4|40685.3|40522.9|0
1649123100000|2022-04-05 01:45:00|40703.9|40541.5|40691.8|40529.4|40703.9|40541.5|40668.6|40506.2|0
1649123400000|2022-04-05 01:50:00|40694.9|40532.5|40739.9|40577.3|40739.9|40577.3|40694.9|40532.5|0
1649123700000|2022-04-05 01:55:00|40745.2|40582.6|40759.1|40596.3|40784.1|40621.3|40745.2|40582.6|0
1649124000000|2022-04-05 02:00:00|40765|40602.2|40761.3|40598.5|40780.7|40617.9|40754.1|40591.5|0
1649124300000|2022-04-05 02:05:00|40758.1|40595.3|40713.1|40550.5|40758.1|40595.3|40713.1|40550.5|0
1649124600000|2022-04-05 02:10:00|40708.5|40545.9|40727.2|40564.6|40727.2|40564.6|40708.5|40545.9|0
1649124900000|2022-04-05 02:15:00|40734.9|40572.3|40729.5|40566.9|40734.9|40572.3|40712|40549.4|0
1649125200000|2022-04-05 02:20:00|40731.1|40568.5|40683.8|40521.4|40731.1|40568.5|40678.6|40516.2|0
1649125500000|2022-04-05 02:25:00|40678.8|40516.4|40693.9|40531.5|40693.9|40531.5|40677.5|40515.1|0
1649125800000|2022-04-05 02:30:00|40711.7|40549.1|40760.1|40597.3|40767.2|40604.4|40711.7|40549.1|0
1649126100000|2022-04-05 02:35:00|40766.8|40604|40745.6|40583|40766.8|40604|40743.7|40581.1|0
1649126400000|2022-04-05 02:40:00|40737.1|40574.5|40751.6|40589|40756.7|40593.9|40730.8|40568.2|0
1649126700000|2022-04-05 02:45:00|40737.8|40575.2|40721|40558.4|40738.2|40575.6|40721|40558.4|0
1649127000000|2022-04-05 02:50:00|40729.9|40567.3|40652.1|40489.9|40729.9|40567.3|40652.1|40489.9|0
1649127300000|2022-04-05 02:55:00|40658.6|40496.2|40676.1|40513.7|40678.8|40516.4|40658.6|40496.2|0
1649127600000|2022-04-05 03:00:00|40681.1|40518.7|40665.1|40502.7|40681.1|40518.7|40653.6|40491.4|0
1649127900000|2022-04-05 03:05:00|40671.1|40508.7|40685.3|40522.9|40690.1|40527.7|40662.2|40499.8|0
1649128200000|2022-04-05 03:10:00|40691.5|40529.1|40739.6|40577|40739.6|40577|40691.5|40529.1|0
1649128500000|2022-04-05 03:15:00|40738.6|40576|40701.7|40539.3|40738.6|40576|40701.7|40539.3|0
1649128800000|2022-04-05 03:20:00|40697.7|40535.3|40648.8|40486.6|40698.6|40536.2|40641.8|40479.6|0
1649129100000|2022-04-05 03:25:00|40643.4|40481.2|40638.5|40476.3|40654.8|40492.6|40636.6|40474.4|0
1649129400000|2022-04-05 03:30:00|40636.4|40474.2|40618.7|40456.5|40641.6|40479.4|40595.1|40433.1|0
1649129700000|2022-04-05 03:35:00|40620.4|40458.2|40617|40454.8|40629.3|40467.1|40613.4|40451.2|0
1649130000000|2022-04-05 03:40:00|40615.7|40453.5|40537.8|40376|40616.8|40454.6|40537.8|40376|0
1649130300000|2022-04-05 03:45:00|40550.2|40388.4|40575.3|40413.3|40575.3|40413.3|40549.3|40387.5|0
1649130600000|2022-04-05 03:50:00|40579.4|40417.4|40574|40412|40587.4|40425.4|40565.9|40403.9|0
1649130900000|2022-04-05 03:55:00|40576.9|40414.9|40568.1|40406.1|40587.7|40425.7|40568.1|40406.1|0
1649131200000|2022-04-05 04:00:00|40567.3|40405.3|40527.2|40365.4|40567.3|40405.3|40519.3|40357.5|0
1649131500000|2022-04-05 04:05:00|40515.2|40353.4|40545.4|40383.6|40564.4|40402.4|40499.2|40337.6|0
1649131800000|2022-04-05 04:10:00|40546.2|40384.4|40518|40356.2|40557.9|40395.9|40518|40356.2|0
1649132100000|2022-04-05 04:15:00|40523.1|40361.3|40543.2|40381.4|40543.2|40381.4|40519.9|40358.1|0
1649132400000|2022-04-05 04:20:00|40541.8|40380|40547|40385.2|40551.9|40390.1|40541.8|40380|0
1649132700000|2022-04-05 04:25:00|40550.2|40388.4|40582.8|40420.8|40592.2|40430.2|40550.2|40388.4|0
1649133000000|2022-04-05 04:30:00|40577.9|40415.9|40428.8|40267.4|40577.9|40415.9|40428.8|40267.4|0
1649133300000|2022-04-05 04:35:00|40423.9|40262.5|40334.6|40173.6|40423.9|40262.5|40334.6|40173.6|0
1649133600000|2022-04-05 04:40:00|40335.4|40174.4|40300.2|40139.4|40354.7|40193.7|40300.2|40139.4|0
1649133900000|2022-04-05 04:45:00|40288.9|40128.1|40264.7|40103.9|40296.1|40135.3|40231.4|40070.8|0
1649134200000|2022-04-05 04:50:00|40248.5|40087.9|40245.9|40085.3|40256.5|40095.7|40238.3|40077.7|0
1649134500000|2022-04-05 04:55:00|40245.8|40085.2|40219.3|40058.7|40254.9|40094.3|40219.3|40058.7|0
1649134800000|2022-04-05 05:00:00|40225.9|40065.3|40268.2|40107.4|40268.2|40107.4|40225.9|40065.3|0
1649135100000|2022-04-05 05:05:00|40261.3|40100.5|40302.1|40141.3|40302.1|40141.3|40261.3|40100.5|0
1649135400000|2022-04-05 05:10:00|40311.4|40150.4|40314.6|40153.6|40328.7|40167.7|40301.1|40140.3|0
1649135700000|2022-04-05 05:15:00|40318|40157|40344|40183|40344|40183|40318|40157|0
1649136000000|2022-04-05 05:20:00|40346|40185|40363.8|40202.6|40378.6|40217.4|40346|40185|0
1649136300000|2022-04-05 05:25:00|40365.2|40204|40425.5|40264.1|40425.5|40264.1|40365.2|40204|0
1649136600000|2022-04-05 05:30:00|40420.2|40258.8|40438.7|40277.3|40445.4|40284|40404.7|40243.5|0
1649136900000|2022-04-05 05:35:00|40444|40282.6|40376|40214.8|40444|40282.6|40373.5|40212.3|0
1649137200000|2022-04-05 05:40:00|40373.6|40212.4|40377.9|40216.7|40383.9|40222.7|40346.7|40185.7|0
1649137500000|2022-04-05 05:45:00|40396.1|40234.9|40384.3|40223.1|40418.4|40257|40360.9|40199.7|0
1649137800000|2022-04-05 05:50:00|40371.5|40210.3|40337.4|40176.4|40382.7|40221.5|40324.3|40163.3|0
1649138100000|2022-04-05 05:55:00|40338.2|40177.2|40368.1|40206.9|40380.5|40219.3|40338.2|40177.2|0
1649203800000|2022-04-06 00:10:00|40467.7|40306.1|40318.9|40157.9|40467.7|40306.1|40318.9|40157.9|0
1649204100000|2022-04-06 00:15:00|40299.1|40138.3|40317.9|40156.9|40322.5|40161.5|40265.7|40104.9|0
1649204400000|2022-04-06 00:20:00|40328.8|40167.8|40350.6|40189.6|40376.1|40214.9|40295.1|40134.3|0
1649204700000|2022-04-06 00:25:00|40345.1|40184.1|40314.8|40153.8|40345.1|40184.1|40299.6|40138.8|0
1649205000000|2022-04-06 00:30:00|40323.6|40162.6|40227.6|40067|40333.3|40172.3|40227.6|40067|0
1649205300000|2022-04-06 00:35:00|40220.9|40060.3|40231.2|40070.6|40277.4|40116.6|40214.3|40053.7|0
1649205600000|2022-04-06 00:40:00|40213.1|40052.5|40247.8|40087.2|40258.3|40097.5|40201.8|40041.4|0
1649205900000|2022-04-06 00:45:00|40253.1|40092.5|40179.8|40019.4|40253.1|40092.5|40179.8|40019.4|0
1649206200000|2022-04-06 00:50:00|40179|40018.6|40222.3|40061.7|40222.3|40061.7|40159.7|39999.3|0
1649206500000|2022-04-06 00:55:00|40224|40063.4|40181.3|40020.9|40224|40063.4|40178.7|40018.3|0
1649206800000|2022-04-06 01:00:00|40200|40039.6|40256.7|40095.9|40269.7|40108.9|40200|40039.6|0
1649207100000|2022-04-06 01:05:00|40236.5|40075.9|40345.8|40184.8|40345.8|40184.8|40225.7|40065.1|0
1649207400000|2022-04-06 01:10:00|40325.9|40164.9|40365.8|40204.6|40365.8|40204.6|40323.3|40162.3|0
1649207700000|2022-04-06 01:15:00|40371.3|40210.1|40422.8|40261.4|40422.8|40261.4|40364.9|40203.7|0
1649208000000|2022-04-06 01:20:00|40418.4|40257|40404.4|40243.2|40429.3|40267.9|40372|40210.8|0
1649208300000|2022-04-06 01:25:00|40420.9|40259.5|40436.1|40274.7|40436.1|40274.7|40404.7|40243.5|0
1649208600000|2022-04-06 01:30:00|40448.6|40287.2|40465.2|40303.6|40479.6|40318|40436.6|40275.2|0
1649208900000|2022-04-06 01:35:00|40467.1|40305.5|40372.9|40211.7|40467.2|40305.6|40372.9|40211.7|0
1649209200000|2022-04-06 01:40:00|40368.5|40207.3|40409.4|40248|40409.4|40248|40357.3|40196.1|0
1649209500000|2022-04-06 01:45:00|40434.4|40273|40406.8|40245.4|40458.4|40296.8|40400.5|40239.3|0
1649209800000|2022-04-06 01:50:00|40422|40260.6|40400.9|40239.7|40443.6|40282.2|40400.9|40239.7|0
1649210100000|2022-04-06 01:55:00|40401.7|40240.5|40334.1|40173.1|40403.3|40242.1|40334.1|40173.1|0
1649210400000|2022-04-06 02:00:00|40323|40162|40349.1|40188.1|40350.5|40189.5|40301.8|40141|0
1649210700000|2022-04-06 02:05:00|40324.4|40163.4|40354.5|40193.5|40354.5|40193.5|40322.6|40161.6|0
1649211000000|2022-04-06 02:10:00|40355.6|40194.5|40267.8|40107|40355.6|40194.5|40267.8|40107|0
1649211300000|2022-04-06 02:15:00|40257|40096.2|40279.4|40118.6|40279.4|40118.6|40252|40091.4|0
1649211600000|2022-04-06 02:20:00|40291.1|40130.3|40321.5|40160.5|40339.7|40178.7|40291.1|40130.3|0
1649211900000|2022-04-06 02:25:00|40335.1|40174.1|40306|40145|40357.1|40195.9|40303.2|40142.4|0
1649212200000|2022-04-06 02:30:00|40312.6|40151.6|40327.4|40166.4|40333.6|40172.6|40301.9|40141.1|0
1649212500000|2022-04-06 02:35:00|40333.1|40172.1|40344.6|40183.6|40344.6|40183.6|40304.4|40143.6|0
1649212800000|2022-04-06 02:40:00|40340.7|40179.7|40311.7|40150.7|40345.3|40184.3|40311.7|40150.7|0
1649213100000|2022-04-06 02:45:00|40303.4|40142.6|40313.1|40152.1|40321|40160|40294.2|40133.4|0
1649213400000|2022-04-06 02:50:00|40312.5|40151.5|40334.7|40173.7|40334.7|40173.7|40305.6|40144.6|0
1649213700000|2022-04-06 02:55:00|40339.4|40178.4|40338.8|40177.8|40346.1|40185.1|40325.6|40164.6|0
1649214000000|2022-04-06 03:00:00|40336.5|40175.5|40302.1|40141.3|40336.5|40175.5|40290.1|40129.3|0
1649214300000|2022-04-06 03:05:00|40300.2|40139.4|40351|40190|40351|40190|40300.2|40139.4|0
1649214600000|2022-04-06 03:10:00|40338.8|40177.8|40319.3|40158.3|40350.2|40189.2|40319.3|40158.3|0
1649214900000|2022-04-06 03:15:00|40325.2|40164.2|40303.1|40142.3|40325.2|40164.2|40303.1|40142.3|0
1649215200000|2022-04-06 03:20:00|40310.5|40149.5|40217.2|40056.6|40311.4|40150.4|40217.2|40056.6|0
1649215500000|2022-04-06 03:25:00|40206.2|40045.6|40200|40039.6|40206.2|40045.6|40172.2|40011.8|0
1649215800000|2022-04-06 03:30:00|40200.9|40040.5|40186.4|40026|40200.9|40040.5|40169.5|40009.1|0
1649216100000|2022-04-06 03:35:00|40186.1|40025.7|40216.2|40055.6|40221|40060.4|40186.1|40025.7|0
1649216400000|2022-04-06 03:40:00|40230.6|40070|40200.4|40040|40230.6|40070|40179.2|40018.8|0
1649216700000|2022-04-06 03:45:00|40212|40051.4|40276.9|40116.1|40276.9|40116.1|40212|40051.4|0
1649217000000|2022-04-06 03:50:00|40275.3|40114.5|40260.9|40100.1|40280.1|40119.3|40260.9|40100.1|0
1649217300000|2022-04-06 03:55:00|40260.1|40099.3|40280.9|40120.1|40280.9|40120.1|40246.2|40085.6|0
1649217600000|2022-04-06 04:00:00|40288|40127.2|40286.3|40125.5|40307.2|40146.2|40286.3|40125.5|0
1649217900000|2022-04-06 04:05:00|40284|40123.2|40321.6|40160.6|40321.6|40160.6|40284|40123.2|0
1649218200000|2022-04-06 04:10:00|40324.7|40163.7|40352.2|40191.2|40359|40197.8|40324.7|40163.7|0
1649218500000|2022-04-06 04:15:00|40353.6|40192.6|40369.9|40208.7|40386.6|40225.4|40353.6|40192.6|0
1649218800000|2022-04-06 04:20:00|40359.1|40197.9|40390.7|40229.5|40403.8|40242.6|40359.1|40197.9|0
1649219100000|2022-04-06 04:25:00|40394.9|40233.7|40364.2|40203|40397.9|40236.7|40364.2|40203|0
1649219400000|2022-04-06 04:30:00|40370.6|40209.4|40339|40178|40370.6|40209.4|40331.6|40170.6|0
1649219700000|2022-04-06 04:35:00|40330.3|40169.3|40317.3|40156.3|40334.1|40173.1|40309.2|40148.2|0
1649220000000|2022-04-06 04:40:00|40309.4|40148.4|40312.2|40151.2|40329.2|40168.2|40291.7|40130.9|0
1649220300000|2022-04-06 04:45:00|40314.3|40153.3|40362.2|40201|40362.2|40201|40314.3|40153.3|0
1649220600000|2022-04-06 04:50:00|40364.4|40203.2|40361.7|40200.5|40368|40206.8|40349.8|40188.8|0
1649220900000|2022-04-06 04:55:00|40359.6|40198.4|40379.8|40218.6|40392.2|40231|40357.3|40196.1|0
1649221200000|2022-04-06 05:00:00|40379.3|40218.1|40403.1|40241.9|40403.1|40241.9|40364.9|40203.7|0
1649221500000|2022-04-06 05:05:00|40397.4|40236.2|40416.3|40254.9|40437.7|40276.3|40385.5|40224.3|0
1649221800000|2022-04-06 05:10:00|40417.9|40256.5|40383.7|40222.5|40417.9|40256.5|40371.6|40210.4|0
1649222100000|2022-04-06 05:15:00|40393.5|40232.3|40412.5|40251.1|40423.1|40261.7|40393.5|40232.3|0
1649222400000|2022-04-06 05:20:00|40420.7|40259.3|40393.9|40232.7|40420.7|40259.3|40393.9|40232.7|0
1649222700000|2022-04-06 05:25:00|40392.9|40231.7|40358.4|40197.2|40394.7|40233.5|40351.2|40190.2|0
1649223000000|2022-04-06 05:30:00|40352.3|40191.3|40331.4|40170.4|40359.9|40198.7|40331.4|40170.4|0
1649223300000|2022-04-06 05:35:00|40324.3|40163.3|40283.5|40122.7|40324.3|40163.3|40283.5|40122.7|0
1649223600000|2022-04-06 05:40:00|40268.5|40107.7|40276.2|40115.4|40308.3|40147.3|40268.5|40107.7|0
1649223900000|2022-04-06 05:45:00|40265.8|40105|40247.4|40086.8|40272|40111.2|40241.1|40080.5|0
1649224200000|2022-04-06 05:50:00|40249.8|40089.2|40272.1|40111.3|40274.2|40113.4|40240|40079.4|0
1649224500000|2022-04-06 05:55:00|40268.6|40107.8|40248.7|40088.1|40268.6|40107.8|40225.3|40064.7|0
1649290200000|2022-04-07 00:10:00|40215.8|40055.2|40211.4|40050.8|40244.6|40084|40190.8|40030.4|0
1649290500000|2022-04-07 00:15:00|40259.4|40098.6|40277.4|40116.6|40301.9|40141.1|40259.4|40098.6|0
1649290800000|2022-04-07 00:20:00|40293.5|40132.7|40285.9|40125.1|40298.8|40138|40267.3|40106.5|0
1649291100000|2022-04-07 00:25:00|40274.5|40113.7|40258.1|40097.3|40282.7|40121.9|40251.9|40091.3|0
1649291400000|2022-04-07 00:30:00|40262.4|40101.6|40257.5|40096.7|40321.7|40160.7|40257.5|40096.7|0
1649291700000|2022-04-07 00:35:00|40263.1|40102.3|40297|40136.2|40307.1|40146.1|40249.3|40088.7|0
1649292000000|2022-04-07 00:40:00|40310.4|40149.4|40289.5|40128.7|40310.4|40149.4|40288.8|40128|0
1649292300000|2022-04-07 00:45:00|40297.2|40136.4|40285.7|40124.9|40302.5|40141.7|40280.8|40120|0
1649292600000|2022-04-07 00:50:00|40272.3|40111.5|40359|40197.8|40359|40197.8|40272.3|40111.5|0
1649292900000|2022-04-07 00:55:00|40351.5|40190.5|40317.7|40156.7|40357.5|40196.3|40314.3|40153.3|0
1649293200000|2022-04-07 01:00:00|40307.8|40146.8|40314.5|40153.5|40314.5|40153.5|40287|40126.2|0
1649293500000|2022-04-07 01:05:00|40301.9|40141.1|40304.2|40143.4|40304.2|40143.4|40293.6|40132.8|0
1649293800000|2022-04-07 01:10:00|40300.7|40139.9|40287.4|40126.6|40300.7|40139.9|40252.6|40092|0
1649294100000|2022-04-07 01:15:00|40288.3|40127.5|40291.8|40131|40291.8|40131|40279.9|40119.1|0
1649294400000|2022-04-07 01:20:00|40308.8|40147.8|40315|40154|40329.3|40168.3|40308.8|40147.8|0
1649294700000|2022-04-07 01:25:00|40312.8|40151.8|40331.3|40170.3|40333.8|40172.8|40306|40145|0
1649295000000|2022-04-07 01:30:00|40353.9|40192.9|40326.7|40165.7|40353.9|40192.9|40317.8|40156.8|0
1649295300000|2022-04-07 01:35:00|40324.5|40163.5|40322|40161|40329|40168|40313.3|40152.3|0
1649295600000|2022-04-07 01:40:00|40325.7|40164.7|40351.1|40190.1|40353.3|40192.3|40317.9|40156.9|0
1649295900000|2022-04-07 01:45:00|40350.2|40189.2|40360.2|40199|40360.2|40199|40349.4|40188.4|0
1649296200000|2022-04-07 01:50:00|40364.9|40203.7|40381.6|40220.4|40408.3|40246.9|40364.9|40203.7|0
1649296500000|2022-04-07 01:55:00|40348.7|40187.7|40329.3|40168.3|40372.3|40211.1|40324.3|40163.3|0
1649296800000|2022-04-07 02:00:00|40327.1|40166.1|40297.3|40136.5|40328.5|40167.5|40285.3|40124.5|0
1649297100000|2022-04-07 02:05:00|40291.4|40130.6|40322.1|40161.1|40322.1|40161.1|40291.4|40130.6|0
1649297400000|2022-04-07 02:10:00|40316.4|40155.4|40309.1|40148.1|40321.3|40160.3|40293.1|40132.3|0
1649297700000|2022-04-07 02:15:00|40295.2|40134.4|40288.8|40128|40295.2|40134.4|40280.8|40120|0
1649298000000|2022-04-07 02:20:00|40291.1|40130.3|40301.9|40141.1|40301.9|40141.1|40273.6|40112.8|0
1649298300000|2022-04-07 02:25:00|40305.1|40144.3|40283|40122.2|40305.1|40144.3|40283|40122.2|0
1649298600000|2022-04-07 02:30:00|40286.3|40125.5|40282|40121.2|40300.5|40139.7|40268.4|40107.6|0
1649298900000|2022-04-07 02:35:00|40273.2|40112.4|40212.2|40051.6|40278.1|40117.3|40201.2|40040.8|0
1649299200000|2022-04-07 02:40:00|40207.5|40046.9|40204.6|40044.2|40233.9|40073.3|40204.6|40044.2|0
1649299500000|2022-04-07 02:45:00|40211.3|40050.7|40249.9|40089.3|40249.9|40089.3|40211.3|40050.7|0
1649299800000|2022-04-07 02:50:00|40256.8|40096|40271.4|40110.6|40303.3|40142.5|40256.8|40096|0
1649300100000|2022-04-07 02:55:00|40268.9|40108.1|40266.9|40106.1|40281.4|40120.6|40266.1|40105.3|0
1649300400000|2022-04-07 03:00:00|40263.9|40103.1|40280.1|40119.3|40292.8|40132|40263.9|40103.1|0
1649300700000|2022-04-07 03:05:00|40275.9|40115.1|40245|40084.4|40275.9|40115.1|40244.1|40083.5|0
1649301000000|2022-04-07 03:10:00|40241.9|40081.3|40232.7|40072.1|40241.9|40081.3|40226.2|40065.6|0
1649301300000|2022-04-07 03:15:00|40231.8|40071.2|40208.7|40048.1|40231.8|40071.2|40196.4|40036|0
1649301600000|2022-04-07 03:20:00|40224.3|40063.7|40225.9|40065.3|40232|40071.4|40213.4|40052.8|0
1649301900000|2022-04-07 03:25:00|40220.1|40059.5|40219.9|40059.3|40220.1|40059.5|40203.8|40043.4|0
1649302200000|2022-04-07 03:30:00|40224.3|40063.7|40247.6|40087|40247.6|40087|40217.3|40056.7|0
1649302500000|2022-04-07 03:35:00|40249|40088.4|40277.7|40116.9|40292.1|40131.3|40249|40088.4|0
1649302800000|2022-04-07 03:40:00|40282.4|40121.6|40294.8|40134|40300.7|40139.9|40282.4|40121.6|0
1649303100000|2022-04-07 03:45:00|40300|40139.2|40296.7|40135.9|40300|40139.2|40288.9|40128.1|0
1649303400000|2022-04-07 03:50:00|40297.1|40136.3|40260.4|40099.6|40297.1|40136.3|40251.2|40090.6|0
1649303700000|2022-04-07 03:55:00|40260.9|40100.1|40218.1|40057.5|40260.9|40100.1|40206.1|40045.5|0
1649304000000|2022-04-07 04:00:00|40231.1|40070.5|40244.4|40083.8|40249.4|40088.8|40228|40067.4|0
1649304300000|2022-04-07 04:05:00|40229.2|40068.6|40244.3|40083.7|40251.7|40091.1|40229.1|40068.5|0
1649304600000|2022-04-07 04:10:00|40243.7|40083.1|40183.2|40022.8|40243.7|40083.1|40181.3|40020.9|0
1649304900000|2022-04-07 04:15:00|40194.4|40034|40220.1|40059.5|40220.1|40059.5|40189.8|40029.4|0
1649305200000|2022-04-07 04:20:00|40234.1|40073.5|40175.2|40014.8|40234.1|40073.5|40175.2|40014.8|0
1649305500000|2022-04-07 04:25:00|40184.1|40023.7|40195.5|40035.1|40201.9|40041.5|40169.1|40008.7|0
1649305800000|2022-04-07 04:30:00|40200.6|40040.2|40202.6|40042.2|40210.2|40049.6|40190.2|40029.8|0
1649306100000|2022-04-07 04:35:00|40197.3|40036.9|40224.6|40064|40229.2|40068.6|40197.3|40036.9|0
1649306400000|2022-04-07 04:40:00|40239.3|40078.7|40258.9|40098.1|40258.9|40098.1|40239.2|40078.6|0
1649306700000|2022-04-07 04:45:00|40259.6|40098.8|40240.3|40079.7|40261.5|40100.7|40228.6|40068|0
1649307000000|2022-04-07 04:50:00|40252.3|40091.7|40266|40105.2|40266|40105.2|40239.7|40079.1|0
1649307300000|2022-04-07 04:55:00|40278.4|40117.6|40276.6|40115.8|40281.2|40120.4|40262.5|40101.7|0
1649307600000|2022-04-07 05:00:00|40276.7|40115.9|40242.1|40081.5|40278.4|40117.6|40242.1|40081.5|0
1649307900000|2022-04-07 05:05:00|40257.8|40097|40251.5|40090.9|40263.8|40103|40236.9|40076.3|0
1649308200000|2022-04-07 05:10:00|40257|40096.2|40247.8|40087.2|40258|40097.2|40240.2|40079.6|0
1649308500000|2022-04-07 05:15:00|40240.6|40080|40243.1|40082.5|40251.9|40091.3|40236.9|40076.3|0
1649308800000|2022-04-07 05:20:00|40252.6|40092|40252.2|40091.6|40252.6|40092|40242.2|40081.6|0
1649309100000|2022-04-07 05:25:00|40253.3|40092.7|40241.7|40081.1|40258|40097.2|40239.6|40079|0
1649309400000|2022-04-07 05:30:00|40243.2|40082.6|40271.5|40110.7|40275.6|40114.8|40230.2|40069.6|0
1649309700000|2022-04-07 05:35:00|40277|40116.2|40324.9|40163.9|40324.9|40163.9|40277|40116.2|0
1649310000000|2022-04-07 05:40:00|40326.5|40165.5|40292.3|40131.5|40326.5|40165.5|40292.3|40131.5|0
1649310300000|2022-04-07 05:45:00|40275.6|40114.8|40245.2|40084.6|40282.2|40121.4|40245.2|40084.6|0
1649310600000|2022-04-07 05:50:00|40245.4|40084.8|40205.1|40044.7|40245.4|40084.8|40199.6|40039.2|0
1649310900000|2022-04-07 05:55:00|40199.1|40038.7|40198.9|40038.5|40207.3|40046.7|40180.7|40020.3|0
1649376600000|2022-04-08 00:10:00|40403.9|40242.7|40439.4|40278|40439.4|40278|40392.5|40231.3|0
1649376900000|2022-04-08 00:15:00|40423.1|40261.7|40393|40231.8|40423.1|40261.7|40355.9|40194.7|0
1649377200000|2022-04-08 00:20:00|40391.4|40230.2|40342.1|40181.1|40391.4|40230.2|40328|40167|0
1649377500000|2022-04-08 00:25:00|40348.4|40187.4|40291.7|40130.9|40348.4|40187.4|40291.7|40130.9|0
1649377800000|2022-04-08 00:30:00|40274.4|40113.6|40191.2|40030.8|40274.4|40113.6|40164.4|40004|0
1649378100000|2022-04-08 00:35:00|40196.7|40036.3|40207.4|40046.8|40207.4|40046.8|40174.9|40014.5|0
1649378400000|2022-04-08 00:40:00|40215.5|40054.9|40295.4|40134.6|40295.4|40134.6|40215.5|40054.9|0
1649378700000|2022-04-08 00:45:00|40303.4|40142.6|40293.7|40132.9|40330|40169|40261.1|40100.3|0
1649379000000|2022-04-08 00:50:00|40293|40132.2|40304.7|40143.9|40349|40188|40293|40132.2|0
1649379300000|2022-04-08 00:55:00|40294.3|40133.5|40282.3|40121.5|40312.5|40151.5|40248.9|40088.3|0
1649379600000|2022-04-08 01:00:00|40303.9|40143.1|40341.1|40180.1|40354.6|40193.6|40303.9|40143.1|0
1649379900000|2022-04-08 01:05:00|40353.2|40192.2|40322.3|40161.3|40353.2|40192.2|40319.8|40158.8|0
1649380200000|2022-04-08 01:10:00|40322.4|40161.4|40316.9|40155.9|40322.4|40161.4|40294.9|40134.1|0
1649380500000|2022-04-08 01:15:00|40298.3|40137.5|40366.6|40205.4|40366.6|40205.4|40294.9|40134.1|0
1649380800000|2022-04-08 01:20:00|40366.5|40205.3|40432.5|40271.1|40432.5|40271.1|40366.5|40205.3|0
1649381100000|2022-04-08 01:25:00|40406.7|40245.3|40394.9|40233.7|40407.9|40246.5|40391.5|40230.3|0
1649381400000|2022-04-08 01:30:00|40405|40243.8|40394.9|40233.7|40419.8|40258.4|40394.9|40233.7|0
1649381700000|2022-04-08 01:35:00|40402.8|40241.6|40344.3|40183.3|40410.5|40249.1|40344.3|40183.3|0
1649382000000|2022-04-08 01:40:00|40338.6|40177.6|40377.2|40216|40384.9|40223.7|40338.6|40177.6|0
1649382300000|2022-04-08 01:45:00|40385.9|40224.7|40372.3|40211.1|40390.7|40229.5|40370.7|40209.5|0
1649382600000|2022-04-08 01:50:00|40378.5|40217.3|40333.6|40172.6|40384.5|40223.3|40333.6|40172.6|0
1649382900000|2022-04-08 01:55:00|40332|40171|40348.2|40187.2|40360.3|40199.1|40332|40171|0
1649383200000|2022-04-08 02:00:00|40350.3|40189.3|40354.8|40193.8|40371.9|40210.7|40348.8|40187.8|0
1649383500000|2022-04-08 02:05:00|40341.1|40180.1|40379.6|40218.4|40381.7|40220.5|40341.1|40180.1|0
1649383800000|2022-04-08 02:10:00|40374|40212.8|40375.7|40214.5|40382|40220.8|40371|40209.8|0
1649384100000|2022-04-08 02:15:00|40395|40233.8|40374.4|40213.2|40395|40233.8|40360.1|40198.9|0
1649384400000|2022-04-08 02:20:00|40374.3|40213.1|40381.3|40220.1|40391.3|40230.1|40369.3|40208.1|0
1649384700000|2022-04-08 02:25:00|40379.1|40217.9|40400.5|40239.3|40400.5|40239.3|40369.7|40208.5|0
1649385000000|2022-04-08 02:30:00|40410.5|40249.1|40379.6|40218.4|40410.5|40249.1|40379.6|40218.4|0
1649385300000|2022-04-08 02:35:00|40384.8|40223.6|40357.6|40196.4|40387|40225.8|40355.9|40194.7|0
1649385600000|2022-04-08 02:40:00|40353.7|40192.7|40325.8|40164.8|40358.4|40197.2|40325.8|40164.8|0
1649385900000|2022-04-08 02:45:00|40328.2|40167.2|40343.4|40182.4|40346|40185|40328.2|40167.2|0
1649386200000|2022-04-08 02:50:00|40339.3|40178.3|40312.9|40151.9|40350.1|40189.1|40312.9|40151.9|0
1649386500000|2022-04-08 02:55:00|40315.3|40154.3|40327.3|40166.3|40335.4|40174.4|40315.3|40154.3|0
1649386800000|2022-04-08 03:00:00|40331.5|40170.5|40328.8|40167.8|40337.1|40176.1|40325.9|40164.9|0
1649387100000|2022-04-08 03:05:00|40330.9|40169.9|40345.5|40184.5|40346.4|40185.4|40329.6|40168.6|0
1649387400000|2022-04-08 03:10:00|40345.4|40184.4|40284.1|40123.3|40345.4|40184.4|40280|40119.2|0
1649387700000|2022-04-08 03:15:00|40289.1|40128.3|40263|40102.2|40289.1|40128.3|40263|40102.2|0
1649388000000|2022-04-08 03:20:00|40265.4|40104.6|40261.6|40100.8|40276.5|40115.7|40254.8|40094.2|0
1649388300000|2022-04-08 03:25:00|40258.1|40097.3|40246.2|40085.6|40258.1|40097.3|40238.7|40078.1|0
1649388600000|2022-04-08 03:30:00|40246.7|40086.1|40258.2|40097.4|40259.4|40098.6|40236.9|40076.3|0
1649388900000|2022-04-08 03:35:00|40256.2|40095.4|40286|40125.2|40292.1|40131.3|40256.2|40095.4|0
1649389200000|2022-04-08 03:40:00|40286.6|40125.8|40287.6|40126.8|40290.1|40129.3|40282.4|40121.6|0
1649389500000|2022-04-08 03:45:00|40290|40129.2|40271.3|40110.5|40290|40129.2|40271.3|40110.5|0
1649389800000|2022-04-08 03:50:00|40279.3|40118.5|40292.4|40131.6|40297.8|40137|40278.9|40118.1|0
1649390100000|2022-04-08 03:55:00|40273.1|40112.3|40275.8|40115|40282.8|40122|40273.1|40112.3|0
1649390400000|2022-04-08 04:00:00|40273.3|40112.5|40262.4|40101.6|40289.4|40128.6|40262.4|40101.6|0
1649390700000|2022-04-08 04:05:00|40257.8|40097|40268.3|40107.5|40272.9|40112.1|40257.8|40097|0
1649391000000|2022-04-08 04:10:00|40251|40090.4|40238.6|40078|40264.5|40103.7|40238.6|40078|0
1649391300000|2022-04-08 04:15:00|40241.8|40081.2|40241|40080.4|40254.8|40094.2|40235.8|40075.2|0
1649391600000|2022-04-08 04:20:00|40240.9|40080.3|40267.3|40106.5|40273.3|40112.5|40240.9|40080.3|0
1649391900000|2022-04-08 04:25:00|40271.2|40110.4|40277|40116.2|40277|40116.2|40263.4|40102.6|0
1649392200000|2022-04-08 04:30:00|40280.3|40119.5|40290|40129.2|40291.6|40130.8|40278.4|40117.6|0
1649392500000|2022-04-08 04:35:00|40293.5|40132.7|40292.1|40131.3|40303.1|40142.3|40282.1|40121.3|0
1649392800000|2022-04-08 04:40:00|40274.8|40114|40279.3|40118.5|40294.2|40133.4|40274.8|40114|0
1649393100000|2022-04-08 04:45:00|40277.6|40116.8|40260.6|40099.8|40279.5|40118.7|40260.3|40099.5|0
1649393400000|2022-04-08 04:50:00|40260.9|40100.1|40280|40119.2|40280.9|40120.1|40260.9|40100.1|0
1649393700000|2022-04-08 04:55:00|40274.9|40114.1|40272.1|40111.3|40274.9|40114.1|40263.4|40102.6|0
1649394000000|2022-04-08 05:00:00|40274.2|40113.4|40260.1|40099.3|40281.8|40121|40260.1|40099.3|0
1649394300000|2022-04-08 05:05:00|40263.1|40102.3|40267.5|40106.7|40273.8|40113|40263|40102.2|0
1649394600000|2022-04-08 05:10:00|40269.3|40108.5|40253.2|40092.6|40269.3|40108.5|40249.2|40088.6|0
1649394900000|2022-04-08 05:15:00|40252.8|40092.2|40247.1|40086.5|40259.1|40098.3|40246.6|40086|0
1649395200000|2022-04-08 05:20:00|40248.2|40087.6|40241.4|40080.8|40255|40094.4|40241.4|40080.8|0
1649395500000|2022-04-08 05:25:00|40241.3|40080.7|40232.5|40071.9|40246|40085.4|40227.5|40066.9|0
1649395800000|2022-04-08 05:30:00|40232.9|40072.3|40207.8|40047.2|40232.9|40072.3|40198.8|40038.4|0
1649396100000|2022-04-08 05:35:00|40201.8|40041.4|40209.3|40048.7|40214.3|40053.7|40197.7|40037.3|0
1649396400000|2022-04-08 05:40:00|40203.2|40042.8|40220.8|40060.2|40220.8|40060.2|40199.4|40039|0
1649396700000|2022-04-08 05:45:00|40218.8|40058.2|40220.7|40060.1|40220.9|40060.3|40211|40050.4|0
1649397000000|2022-04-08 05:50:00|40220.5|40059.9|40208.7|40048.1|40220.5|40059.9|40203.7|40043.3|0
1649397300000|2022-04-08 05:55:00|40208.3|40047.7|40221.6|40061|40221.6|40061|40207.3|40046.7|0
1649031000000|2022-04-04 00:10:00|40514.8|40353|40560.5|40398.5|40560.5|40398.5|40474.6|40313|0
1649031300000|2022-04-04 00:15:00|40592.1|40430.1|40610|40447.8|40647.7|40485.5|40576.2|40414.2|0
1649031600000|2022-04-04 00:20:00|40616.7|40454.5|40558|40396|40637.8|40475.6|40551.5|40389.7|0
1649031900000|2022-04-04 00:25:00|40590.4|40428.4|40572.4|40410.4|40590.4|40428.4|40508.3|40346.5|0
1649032200000|2022-04-04 00:30:00|40580.9|40418.9|40540.8|40379|40580.9|40418.9|40515.8|40354|0
1649032500000|2022-04-04 00:35:00|40554.9|40393.1|40523.2|40361.4|40561.3|40399.3|40492.1|40330.5|0
1649032800000|2022-04-04 00:40:00|40532.2|40370.4|40435.1|40273.7|40532.2|40370.4|40435.1|40273.7|0
1649033100000|2022-04-04 00:45:00|40436.5|40275.1|40424.7|40263.3|40436.5|40275.1|40389.9|40228.7|0
1649033400000|2022-04-04 00:50:00|40422.9|40261.5|40416|40254.6|40422.9|40261.5|40380.8|40219.6|0
1649033700000|2022-04-04 00:55:00|40417.4|40256|40399.6|40238.4|40420.6|40259.2|40394.9|40233.7|0
1649034000000|2022-04-04 01:00:00|40410|40248.6|40404.2|40243|40423.9|40262.5|40393.1|40231.9|0
1649034300000|2022-04-04 01:05:00|40401.4|40240.2|40364.2|40203|40401.4|40240.2|40360.3|40199.1|0
1649034600000|2022-04-04 01:10:00|40354.5|40193.5|40417.2|40255.8|40417.2|40255.8|40354.5|40193.5|0
1649034900000|2022-04-04 01:15:00|40445.2|40283.8|40424.7|40263.3|40446.7|40285.3|40423.1|40261.7|0
1649035200000|2022-04-04 01:20:00|40423.4|40262|40431.3|40269.9|40440.6|40279.2|40417.1|40255.7|0
1649035500000|2022-04-04 01:25:00|40442.7|40281.3|40432.2|40270.8|40443.3|40281.9|40419.5|40258.1|0
1649035800000|2022-04-04 01:30:00|40445.9|40284.5|40441.2|40279.8|40445.9|40284.5|40434.3|40272.9|0
1649036100000|2022-04-04 01:35:00|40441.4|40280|40439|40277.6|40441.4|40280|40425.4|40264|0
1649036400000|2022-04-04 01:40:00|40452.1|40290.7|40545.3|40383.5|40545.3|40383.5|40452.1|40290.7|0
1649036700000|2022-04-04 01:45:00|40520.3|40358.5|40524.7|40362.9|40532.5|40370.7|40507.3|40345.5|0
1649037000000|2022-04-04 01:50:00|40519.4|40357.6|40561.8|40399.8|40569.2|40407.2|40519.4|40357.6|0
1649037300000|2022-04-04 01:55:00|40548.3|40386.5|40552.6|40390.8|40572.6|40410.6|40545.9|40384.1|0
1649037600000|2022-04-04 02:00:00|40560.5|40398.5|40575.1|40413.1|40579.6|40417.6|40553|40391.2|0
1649037900000|2022-04-04 02:05:00|40578.3|40416.3|40604.3|40442.3|40604.3|40442.3|40566.4|40404.4|0
1649038200000|2022-04-04 02:10:00|40618.5|40456.3|40593.6|40431.6|40618.5|40456.3|40591.8|40429.8|0
1649038500000|2022-04-04 02:15:00|40591.2|40429.2|40555.5|40393.7|40591.9|40429.9|40555.5|40393.7|0
1649038800000|2022-04-04 02:20:00|40541.8|40380|40470.2|40308.6|40541.8|40380|40469|40307.4|0
1649039100000|2022-04-04 02:25:00|40467.5|40305.9|40487.4|40325.8|40488.5|40326.9|40462|40300.4|0
1649039400000|2022-04-04 02:30:00|40485|40323.4|40487.5|40325.9|40489.7|40328.1|40470.7|40309.1|0
1649039700000|2022-04-04 02:35:00|40489.9|40328.3|40476.2|40314.6|40489.9|40328.3|40464.3|40302.7|0
1649040000000|2022-04-04 02:40:00|40488.9|40327.3|40466.3|40304.7|40489.1|40327.5|40466.3|40304.7|0
1649040300000|2022-04-04 02:45:00|40463.5|40301.9|40449.6|40288.2|40469.5|40307.9|40441.8|40280.4|0
1649040600000|2022-04-04 02:50:00|40460.5|40298.9|40433.2|40271.8|40460.5|40298.9|40433.2|40271.8|0
1649040900000|2022-04-04 02:55:00|40432.3|40270.9|40422.6|40261.2|40444.4|40283|40406.9|40245.5|0
1649041200000|2022-04-04 03:00:00|40413.3|40251.9|40424|40262.6|40429.1|40267.7|40394.2|40233|0
1649041500000|2022-04-04 03:05:00|40419.9|40258.5|40391.6|40230.4|40419.9|40258.5|40391.6|40230.4|0
1649041800000|2022-04-04 03:10:00|40419.6|40258.2|40418.6|40257.2|40432.4|40271|40405.4|40244.2|0
1649042100000|2022-04-04 03:15:00|40419.2|40257.8|40438.7|40277.3|40446.4|40285|40419.2|40257.8|0
1649042400000|2022-04-04 03:20:00|40436.6|40275.2|40441|40279.6|40454.2|40292.8|40432.3|40270.9|0
1649042700000|2022-04-04 03:25:00|40447.7|40286.3|40460.9|40299.3|40464.5|40302.9|40447.7|40286.3|0
1649043000000|2022-04-04 03:30:00|40466.9|40305.3|40428|40266.6|40466.9|40305.3|40422.3|40260.9|0
1649043300000|2022-04-04 03:35:00|40429.8|40268.4|40455.3|40293.9|40455.3|40293.9|40424.2|40262.8|0
1649043600000|2022-04-04 03:40:00|40448.6|40287.2|40465.4|40303.8|40465.4|40303.8|40445.7|40284.3|0
1649043900000|2022-04-04 03:45:00|40460.2|40298.6|40483.3|40321.7|40483.3|40321.7|40460.2|40298.6|0
1649044200000|2022-04-04 03:50:00|40478.2|40316.6|40463.9|40302.3|40478.2|40316.6|40463.9|40302.3|0
1649044500000|2022-04-04 03:55:00|40460.9|40299.3|40473.9|40312.3|40480.2|40318.6|40460.5|40298.9|0
1649044800000|2022-04-04 04:00:00|40475.9|40314.3|40473.5|40311.9|40475.9|40314.3|40460.8|40299.2|0
1649045100000|2022-04-04 04:05:00|40482.2|40320.6|40489.8|40328.2|40489.8|40328.2|40478.2|40316.6|0
1649045400000|2022-04-04 04:10:00|40488.9|40327.3|40487.8|40326.2|40502.9|40341.3|40483.4|40321.8|0
1649045700000|2022-04-04 04:15:00|40489.4|40327.8|40517.3|40355.5|40517.3|40355.5|40489.4|40327.8|0
1649046000000|2022-04-04 04:20:00|40513.7|40351.9|40513.1|40351.3|40518.6|40356.8|40509.8|40348|0
1649046300000|2022-04-04 04:25:00|40514.8|40353|40528.2|40366.4|40529.5|40367.7|40513.4|40351.6|0
1649046600000|2022-04-04 04:30:00|40536.1|40374.3|40536.9|40375.1|40545.8|40384|40536.1|40374.3|0
1649046900000|2022-04-04 04:35:00|40537.7|40375.9|40496|40334.4|40540.2|40378.4|40496|40334.4|0
1649047200000|2022-04-04 04:40:00|40482.5|40320.9|40496.6|40335|40496.8|40335.2|40480.3|40318.7|0
1649047500000|2022-04-04 04:45:00|40499.7|40338.1|40476.2|40314.6|40500.4|40338.8|40476.2|40314.6|0
1649047800000|2022-04-04 04:50:00|40476.6|40315|40515.6|40353.8|40515.6|40353.8|40475.1|40313.5|0
1649048100000|2022-04-04 04:55:00|40510.3|40348.5|40525.5|40363.7|40531.6|40369.8|40505.4|40343.8|0
1649048400000|2022-04-04 05:00:00|40526.6|40364.8|40505.1|40343.5|40526.6|40364.8|40498.2|40336.6|0
1649048700000|2022-04-04 05:05:00|40508.1|40346.3|40515.7|40353.9|40515.7|40353.9|40499|40337.4|0
1649049000000|2022-04-04 05:10:00|40509.6|40347.8|40503.3|40341.7|40512|40350.2|40500.8|40339.2|0
1649049300000|2022-04-04 05:15:00|40501.1|40339.5|40524.6|40362.8|40524.6|40362.8|40496.1|40334.5|0
1649049600000|2022-04-04 05:20:00|40520.1|40358.3|40508.9|40347.1|40529.3|40367.5|40508.9|40347.1|0
1649049900000|2022-04-04 05:25:00|40512.7|40350.9|40490.5|40328.9|40515.1|40353.3|40483.4|40321.8|0
1649050200000|2022-04-04 05:30:00|40500.4|40338.8|40506.7|40344.9|40506.7|40344.9|40494.3|40332.7|0
1649050500000|2022-04-04 05:35:00|40505.7|40344.1|40491.4|40329.8|40510.2|40348.4|40491.4|40329.8|0
1649050800000|2022-04-04 05:40:00|40491.7|40330.1|40434.3|40272.9|40491.7|40330.1|40434.3|40272.9|0
1649051100000|2022-04-04 05:45:00|40445.3|40283.9|40423.4|40262|40445.3|40283.9|40421.9|40260.5|0
1649051400000|2022-04-04 05:50:00|40420|40258.6|40427|40265.6|40440.1|40278.7|40411.5|40250.1|0
1649051700000|2022-04-04 05:55:00|40433.8|40272.4|40447.5|40286.1|40475.1|40313.5|40433.8|40272.4|0
1649117400000|2022-04-05 00:10:00|40616.6|40454.4|40668.7|40506.3|40673.5|40511.1|40609.9|40447.7|0
1649117700000|2022-04-05 00:15:00|40636.3|40474.1|40601.3|40439.3|40636.3|40474.1|40565.3|40403.3|0
1649118000000|2022-04-05 00:20:00|40586.5|40424.5|40547.6|40385.8|40586.5|40424.5|40506.2|40344.4|0
1649118300000|2022-04-05 00:25:00|40546.8|40385|40574.2|40412.2|40574.2|40412.2|40518.2|40356.4|0
1649118600000|2022-04-05 00:30:00|40559.8|40397.8|40521.9|40360.1|40589.9|40427.9|40521.1|40359.3|0
1649118900000|2022-04-05 00:35:00|40506.4|40344.6|40499.2|40337.6|40516.2|40354.4|40443.2|40281.8|0
1649119200000|2022-04-05 00:40:00|40502.1|40340.5|40473.6|40312|40520.5|40358.7|40458.4|40296.8|0
1649119500000|2022-04-05 00:45:00|40507.1|40345.3|40522.4|40360.6|40522.4|40360.6|40479.7|40318.1|0
1649119800000|2022-04-05 00:50:00|40520.8|40359|40533|40371.2|40551|40389.2|40502.9|40341.3|0
1649120100000|2022-04-05 00:55:00|40540.1|40378.3|40590.1|40428.1|40590.1|40428.1|40527.1|40365.3|0
1649120400000|2022-04-05 01:00:00|40627.3|40465.1|40557.7|40395.7|40627.3|40465.1|40556.6|40394.6|0
1649120700000|2022-04-05 01:05:00|40564.6|40402.6|40613.1|40450.9|40624.8|40462.6|40564.6|40402.6|0
1649121000000|2022-04-05 01:10:00|40602.7|40440.7|40621.6|40459.4|40621.6|40459.4|40584|40422|0
1649121300000|2022-04-05 01:15:00|40637.6|40475.4|40682.4|40520|40686.7|40524.3|40637.6|40475.4|0
1649121600000|2022-04-05 01:20:00|40685.6|40523.2|40648.4|40486.2|40685.6|40523.2|40646.3|40484.1|0
1649121900000|2022-04-05 01:25:00|40643.9|40481.7|40637.6|40475.4|40653.8|40491.6|40633.6|40471.4|0
1649122200000|2022-04-05 01:30:00|40658.7|40496.3|40664.7|40502.3|40684|40521.6|40655.4|40493.2|0
1649122500000|2022-04-05 01:35:00|40660.4|40498|40691.4|40529|40699.1|40536.7|40660.4|40498|0
1649122800000|2022-04-05 01:40:00|40701.8|40539.4|40699.7|40537.3|40701.8|40539.4|40685.3|40522.9|0
1649123100000|2022-04-05 01:45:00|40703.9|40541.5|40691.8|40529.4|40703.9|40541.5|40668.6|40506.2|0
1649123400000|2022-04-05 01:50:00|40694.9|40532.5|40739.9|40577.3|40739.9|40577.3|40694.9|40532.5|0
1649123700000|2022-04-05 01:55:00|40745.2|40582.6|40759.1|40596.3|40784.1|40621.3|40745.2|40582.6|0
1649124000000|2022-04-05 02:00:00|40765|40602.2|40761.3|40598.5|40780.7|40617.9|40754.1|40591.5|0
1649124300000|2022-04-05 02:05:00|40758.1|40595.3|40713.1|40550.5|40758.1|40595.3|40713.1|40550.5|0
1649124600000|2022-04-05 02:10:00|40708.5|40545.9|40727.2|40564.6|40727.2|40564.6|40708.5|40545.9|0
1649124900000|2022-04-05 02:15:00|40734.9|40572.3|40729.5|40566.9|40734.9|40572.3|40712|40549.4|0
1649125200000|2022-04-05 02:20:00|40731.1|40568.5|40683.8|40521.4|40731.1|40568.5|40678.6|40516.2|0
1649125500000|2022-04-05 02:25:00|40678.8|40516.4|40693.9|40531.5|40693.9|40531.5|40677.5|40515.1|0
1649125800000|2022-04-05 02:30:00|40711.7|40549.1|40760.1|40597.3|40767.2|40604.4|40711.7|40549.1|0
1649126100000|2022-04-05 02:35:00|40766.8|40604|40745.6|40583|40766.8|40604|40743.7|40581.1|0
1649126400000|2022-04-05 02:40:00|40737.1|40574.5|40751.6|40589|40756.7|40593.9|40730.8|40568.2|0
1649126700000|2022-04-05 02:45:00|40737.8|40575.2|40721|40558.4|40738.2|40575.6|40721|40558.4|0
1649127000000|2022-04-05 02:50:00|40729.9|40567.3|40652.1|40489.9|40729.9|40567.3|40652.1|40489.9|0
1649127300000|2022-04-05 02:55:00|40658.6|40496.2|40676.1|40513.7|40678.8|40516.4|40658.6|40496.2|0
1649127600000|2022-04-05 03:00:00|40681.1|40518.7|40665.1|40502.7|40681.1|40518.7|40653.6|40491.4|0
1649127900000|2022-04-05 03:05:00|40671.1|40508.7|40685.3|40522.9|40690.1|40527.7|40662.2|40499.8|0
1649128200000|2022-04-05 03:10:00|40691.5|40529.1|40739.6|40577|40739.6|40577|40691.5|40529.1|0
1649128500000|2022-04-05 03:15:00|40738.6|40576|40701.7|40539.3|40738.6|40576|40701.7|40539.3|0
1649128800000|2022-04-05 03:20:00|40697.7|40535.3|40648.8|40486.6|40698.6|40536.2|40641.8|40479.6|0
1649129100000|2022-04-05 03:25:00|40643.4|40481.2|40638.5|40476.3|40654.8|40492.6|40636.6|40474.4|0
1649129400000|2022-04-05 03:30:00|40636.4|40474.2|40618.7|40456.5|40641.6|40479.4|40595.1|40433.1|0
1649129700000|2022-04-05 03:35:00|40620.4|40458.2|40617|40454.8|40629.3|40467.1|40613.4|40451.2|0
1649130000000|2022-04-05 03:40:00|40615.7|40453.5|40537.8|40376|40616.8|40454.6|40537.8|40376|0
1649130300000|2022-04-05 03:45:00|40550.2|40388.4|40575.3|40413.3|40575.3|40413.3|40549.3|40387.5|0
1649130600000|2022-04-05 03:50:00|40579.4|40417.4|40574|40412|40587.4|40425.4|40565.9|40403.9|0
1649130900000|2022-04-05 03:55:00|40576.9|40414.9|40568.1|40406.1|40587.7|40425.7|40568.1|40406.1|0
1649131200000|2022-04-05 04:00:00|40567.3|40405.3|40527.2|40365.4|40567.3|40405.3|40519.3|40357.5|0
1649131500000|2022-04-05 04:05:00|40515.2|40353.4|40545.4|40383.6|40564.4|40402.4|40499.2|40337.6|0
1649131800000|2022-04-05 04:10:00|40546.2|40384.4|40518|40356.2|40557.9|40395.9|40518|40356.2|0
1649132100000|2022-04-05 04:15:00|40523.1|40361.3|40543.2|40381.4|40543.2|40381.4|40519.9|40358.1|0
1649132400000|2022-04-05 04:20:00|40541.8|40380|40547|40385.2|40551.9|40390.1|40541.8|40380|0
1649132700000|2022-04-05 04:25:00|40550.2|40388.4|40582.8|40420.8|40592.2|40430.2|40550.2|40388.4|0
1649133000000|2022-04-05 04:30:00|40577.9|40415.9|40428.8|40267.4|40577.9|40415.9|40428.8|40267.4|0
1649133300000|2022-04-05 04:35:00|40423.9|40262.5|40334.6|40173.6|40423.9|40262.5|40334.6|40173.6|0
1649133600000|2022-04-05 04:40:00|40335.4|40174.4|40300.2|40139.4|40354.7|40193.7|40300.2|40139.4|0
1649133900000|2022-04-05 04:45:00|40288.9|40128.1|40264.7|40103.9|40296.1|40135.3|40231.4|40070.8|0
1649134200000|2022-04-05 04:50:00|40248.5|40087.9|40245.9|40085.3|40256.5|40095.7|40238.3|40077.7|0
1649134500000|2022-04-05 04:55:00|40245.8|40085.2|40219.3|40058.7|40254.9|40094.3|40219.3|40058.7|0
1649134800000|2022-04-05 05:00:00|40225.9|40065.3|40268.2|40107.4|40268.2|40107.4|40225.9|40065.3|0
1649135100000|2022-04-05 05:05:00|40261.3|40100.5|40302.1|40141.3|40302.1|40141.3|40261.3|40100.5|0
1649135400000|2022-04-05 05:10:00|40311.4|40150.4|40314.6|40153.6|40328.7|40167.7|40301.1|40140.3|0
1649135700000|2022-04-05 05:15:00|40318|40157|40344|40183|40344|40183|40318|40157|0
1649136000000|2022-04-05 05:20:00|40346|40185|40363.8|40202.6|40378.6|40217.4|40346|40185|0
1649136300000|2022-04-05 05:25:00|40365.2|40204|40425.5|40264.1|40425.5|40264.1|40365.2|40204|0
1649136600000|2022-04-05 05:30:00|40420.2|40258.8|40438.7|40277.3|40445.4|40284|40404.7|40243.5|0
1649136900000|2022-04-05 05:35:00|40444|40282.6|40376|40214.8|40444|40282.6|40373.5|40212.3|0
1649137200000|2022-04-05 05:40:00|40373.6|40212.4|40377.9|40216.7|40383.9|40222.7|40346.7|40185.7|0
1649137500000|2022-04-05 05:45:00|40396.1|40234.9|40384.3|40223.1|40418.4|40257|40360.9|40199.7|0
1649137800000|2022-04-05 05:50:00|40371.5|40210.3|40337.4|40176.4|40382.7|40221.5|40324.3|40163.3|0
1649138100000|2022-04-05 05:55:00|40338.2|40177.2|40368.1|40206.9|40380.5|40219.3|40338.2|40177.2|0
1649203800000|2022-04-06 00:10:00|40467.7|40306.1|40318.9|40157.9|40467.7|40306.1|40318.9|40157.9|0
1649204100000|2022-04-06 00:15:00|40299.1|40138.3|40317.9|40156.9|40322.5|40161.5|40265.7|40104.9|0
1649204400000|2022-04-06 00:20:00|40328.8|40167.8|40350.6|40189.6|40376.1|40214.9|40295.1|40134.3|0
1649204700000|2022-04-06 00:25:00|40345.1|40184.1|40314.8|40153.8|40345.1|40184.1|40299.6|40138.8|0
1649205000000|2022-04-06 00:30:00|40323.6|40162.6|40227.6|40067|40333.3|40172.3|40227.6|40067|0
1649205300000|2022-04-06 00:35:00|40220.9|40060.3|40231.2|40070.6|40277.4|40116.6|40214.3|40053.7|0
1649205600000|2022-04-06 00:40:00|40213.1|40052.5|40247.8|40087.2|40258.3|40097.5|40201.8|40041.4|0
1649205900000|2022-04-06 00:45:00|40253.1|40092.5|40179.8|40019.4|40253.1|40092.5|40179.8|40019.4|0
1649206200000|2022-04-06 00:50:00|40179|40018.6|40222.3|40061.7|40222.3|40061.7|40159.7|39999.3|0
1649206500000|2022-04-06 00:55:00|40224|40063.4|40181.3|40020.9|40224|40063.4|40178.7|40018.3|0
1649206800000|2022-04-06 01:00:00|40200|40039.6|40256.7|40095.9|40269.7|40108.9|40200|40039.6|0
1649207100000|2022-04-06 01:05:00|40236.5|40075.9|40345.8|40184.8|40345.8|40184.8|40225.7|40065.1|0
1649207400000|2022-04-06 01:10:00|40325.9|40164.9|40365.8|40204.6|40365.8|40204.6|40323.3|40162.3|0
1649207700000|2022-04-06 01:15:00|40371.3|40210.1|40422.8|40261.4|40422.8|40261.4|40364.9|40203.7|0
1649208000000|2022-04-06 01:20:00|40418.4|40257|40404.4|40243.2|40429.3|40267.9|40372|40210.8|0
1649208300000|2022-04-06 01:25:00|40420.9|40259.5|40436.1|40274.7|40436.1|40274.7|40404.7|40243.5|0
1649208600000|2022-04-06 01:30:00|40448.6|40287.2|40465.2|40303.6|40479.6|40318|40436.6|40275.2|0
1649208900000|2022-04-06 01:35:00|40467.1|40305.5|40372.9|40211.7|40467.2|40305.6|40372.9|40211.7|0
1649209200000|2022-04-06 01:40:00|40368.5|40207.3|40409.4|40248|40409.4|40248|40357.3|40196.1|0
1649209500000|2022-04-06 01:45:00|40434.4|40273|40406.8|40245.4|40458.4|40296.8|40400.5|40239.3|0
1649209800000|2022-04-06 01:50:00|40422|40260.6|40400.9|40239.7|40443.6|40282.2|40400.9|40239.7|0
1649210100000|2022-04-06 01:55:00|40401.7|40240.5|40334.1|40173.1|40403.3|40242.1|40334.1|40173.1|0
1649210400000|2022-04-06 02:00:00|40323|40162|40349.1|40188.1|40350.5|40189.5|40301.8|40141|0
1649210700000|2022-04-06 02:05:00|40324.4|40163.4|40354.5|40193.5|40354.5|40193.5|40322.6|40161.6|0
1649211000000|2022-04-06 02:10:00|40355.6|40194.5|40267.8|40107|40355.6|40194.5|40267.8|40107|0
1649211300000|2022-04-06 02:15:00|40257|40096.2|40279.4|40118.6|40279.4|40118.6|40252|40091.4|0
1649211600000|2022-04-06 02:20:00|40291.1|40130.3|40321.5|40160.5|40339.7|40178.7|40291.1|40130.3|0
1649211900000|2022-04-06 02:25:00|40335.1|40174.1|40306|40145|40357.1|40195.9|40303.2|40142.4|0
1649212200000|2022-04-06 02:30:00|40312.6|40151.6|40327.4|40166.4|40333.6|40172.6|40301.9|40141.1|0
1649212500000|2022-04-06 02:35:00|40333.1|40172.1|40344.6|40183.6|40344.6|40183.6|40304.4|40143.6|0
1649212800000|2022-04-06 02:40:00|40340.7|40179.7|40311.7|40150.7|40345.3|40184.3|40311.7|40150.7|0
1649213100000|2022-04-06 02:45:00|40303.4|40142.6|40313.1|40152.1|40321|40160|40294.2|40133.4|0
1649213400000|2022-04-06 02:50:00|40312.5|40151.5|40334.7|40173.7|40334.7|40173.7|40305.6|40144.6|0
1649213700000|2022-04-06 02:55:00|40339.4|40178.4|40338.8|40177.8|40346.1|40185.1|40325.6|40164.6|0
1649214000000|2022-04-06 03:00:00|40336.5|40175.5|40302.1|40141.3|40336.5|40175.5|40290.1|40129.3|0
1649214300000|2022-04-06 03:05:00|40300.2|40139.4|40351|40190|40351|40190|40300.2|40139.4|0
1649214600000|2022-04-06 03:10:00|40338.8|40177.8|40319.3|40158.3|40350.2|40189.2|40319.3|40158.3|0
1649214900000|2022-04-06 03:15:00|40325.2|40164.2|40303.1|40142.3|40325.2|40164.2|40303.1|40142.3|0
1649215200000|2022-04-06 03:20:00|40310.5|40149.5|40217.2|40056.6|40311.4|40150.4|40217.2|40056.6|0
1649215500000|2022-04-06 03:25:00|40206.2|40045.6|40200|40039.6|40206.2|40045.6|40172.2|40011.8|0
1649215800000|2022-04-06 03:30:00|40200.9|40040.5|40186.4|40026|40200.9|40040.5|40169.5|40009.1|0
1649216100000|2022-04-06 03:35:00|40186.1|40025.7|40216.2|40055.6|40221|40060.4|40186.1|40025.7|0
1649216400000|2022-04-06 03:40:00|40230.6|40070|40200.4|40040|40230.6|40070|40179.2|40018.8|0
1649216700000|2022-04-06 03:45:00|40212|40051.4|40276.9|40116.1|40276.9|40116.1|40212|40051.4|0
1649217000000|2022-04-06 03:50:00|40275.3|40114.5|40260.9|40100.1|40280.1|40119.3|40260.9|40100.1|0
1649217300000|2022-04-06 03:55:00|40260.1|40099.3|40280.9|40120.1|40280.9|40120.1|40246.2|40085.6|0
1649217600000|2022-04-06 04:00:00|40288|40127.2|40286.3|40125.5|40307.2|40146.2|40286.3|40125.5|0
1649217900000|2022-04-06 04:05:00|40284|40123.2|40321.6|40160.6|40321.6|40160.6|40284|40123.2|0
1649218200000|2022-04-06 04:10:00|40324.7|40163.7|40352.2|40191.2|40359|40197.8|40324.7|40163.7|0
1649218500000|2022-04-06 04:15:00|40353.6|40192.6|40369.9|40208.7|40386.6|40225.4|40353.6|40192.6|0
1649218800000|2022-04-06 04:20:00|40359.1|40197.9|40390.7|40229.5|40403.8|40242.6|40359.1|40197.9|0
1649219100000|2022-04-06 04:25:00|40394.9|40233.7|40364.2|40203|40397.9|40236.7|40364.2|40203|0
1649219400000|2022-04-06 04:30:00|40370.6|40209.4|40339|40178|40370.6|40209.4|40331.6|40170.6|0
1649219700000|2022-04-06 04:35:00|40330.3|40169.3|40317.3|40156.3|40334.1|40173.1|40309.2|40148.2|0
1649220000000|2022-04-06 04:40:00|40309.4|40148.4|40312.2|40151.2|40329.2|40168.2|40291.7|40130.9|0
1649220300000|2022-04-06 04:45:00|40314.3|40153.3|40362.2|40201|40362.2|40201|40314.3|40153.3|0
1649220600000|2022-04-06 04:50:00|40364.4|40203.2|40361.7|40200.5|40368|40206.8|40349.8|40188.8|0
1649220900000|2022-04-06 04:55:00|40359.6|40198.4|40379.8|40218.6|40392.2|40231|40357.3|40196.1|0
1649221200000|2022-04-06 05:00:00|40379.3|40218.1|40403.1|40241.9|40403.1|40241.9|40364.9|40203.7|0
1649221500000|2022-04-06 05:05:00|40397.4|40236.2|40416.3|40254.9|40437.7|40276.3|40385.5|40224.3|0
1649221800000|2022-04-06 05:10:00|40417.9|40256.5|40383.7|40222.5|40417.9|40256.5|40371.6|40210.4|0
1649222100000|2022-04-06 05:15:00|40393.5|40232.3|40412.5|40251.1|40423.1|40261.7|40393.5|40232.3|0
1649222400000|2022-04-06 05:20:00|40420.7|40259.3|40393.9|40232.7|40420.7|40259.3|40393.9|40232.7|0
1649222700000|2022-04-06 05:25:00|40392.9|40231.7|40358.4|40197.2|40394.7|40233.5|40351.2|40190.2|0
1649223000000|2022-04-06 05:30:00|40352.3|40191.3|40331.4|40170.4|40359.9|40198.7|40331.4|40170.4|0
1649223300000|2022-04-06 05:35:00|40324.3|40163.3|40283.5|40122.7|40324.3|40163.3|40283.5|40122.7|0
1649223600000|2022-04-06 05:40:00|40268.5|40107.7|40276.2|40115.4|40308.3|40147.3|40268.5|40107.7|0
1649223900000|2022-04-06 05:45:00|40265.8|40105|40247.4|40086.8|40272|40111.2|40241.1|40080.5|0
1649224200000|2022-04-06 05:50:00|40249.8|40089.2|40272.1|40111.3|40274.2|40113.4|40240|40079.4|0
1649224500000|2022-04-06 05:55:00|40268.6|40107.8|40248.7|40088.1|40268.6|40107.8|40225.3|40064.7|0
1649290200000|2022-04-07 00:10:00|40215.8|40055.2|40211.4|40050.8|40244.6|40084|40190.8|40030.4|0
1649290500000|2022-04-07 00:15:00|40259.4|40098.6|40277.4|40116.6|40301.9|40141.1|40259.4|40098.6|0
1649290800000|2022-04-07 00:20:00|40293.5|40132.7|40285.9|40125.1|40298.8|40138|40267.3|40106.5|0
1649291100000|2022-04-07 00:25:00|40274.5|40113.7|40258.1|40097.3|40282.7|40121.9|40251.9|40091.3|0
1649291400000|2022-04-07 00:30:00|40262.4|40101.6|40257.5|40096.7|40321.7|40160.7|40257.5|40096.7|0
1649291700000|2022-04-07 00:35:00|40263.1|40102.3|40297|40136.2|40307.1|40146.1|40249.3|40088.7|0
1649292000000|2022-04-07 00:40:00|40310.4|40149.4|40289.5|40128.7|40310.4|40149.4|40288.8|40128|0
1649292300000|2022-04-07 00:45:00|40297.2|40136.4|40285.7|40124.9|40302.5|40141.7|40280.8|40120|0
1649292600000|2022-04-07 00:50:00|40272.3|40111.5|40359|40197.8|40359|40197.8|40272.3|40111.5|0
1649292900000|2022-04-07 00:55:00|40351.5|40190.5|40317.7|40156.7|40357.5|40196.3|40314.3|40153.3|0
1649293200000|2022-04-07 01:00:00|40307.8|40146.8|40314.5|40153.5|40314.5|40153.5|40287|40126.2|0
1649293500000|2022-04-07 01:05:00|40301.9|40141.1|40304.2|40143.4|40304.2|40143.4|40293.6|40132.8|0
1649293800000|2022-04-07 01:10:00|40300.7|40139.9|40287.4|40126.6|40300.7|40139.9|40252.6|40092|0
1649294100000|2022-04-07 01:15:00|40288.3|40127.5|40291.8|40131|40291.8|40131|40279.9|40119.1|0
1649294400000|2022-04-07 01:20:00|40308.8|40147.8|40315|40154|40329.3|40168.3|40308.8|40147.8|0
1649294700000|2022-04-07 01:25:00|40312.8|40151.8|40331.3|40170.3|40333.8|40172.8|40306|40145|0
1649295000000|2022-04-07 01:30:00|40353.9|40192.9|40326.7|40165.7|40353.9|40192.9|40317.8|40156.8|0
1649295300000|2022-04-07 01:35:00|40324.5|40163.5|40322|40161|40329|40168|40313.3|40152.3|0
1649295600000|2022-04-07 01:40:00|40325.7|40164.7|40351.1|40190.1|40353.3|40192.3|40317.9|40156.9|0
1649295900000|2022-04-07 01:45:00|40350.2|40189.2|40360.2|40199|40360.2|40199|40349.4|40188.4|0
1649296200000|2022-04-07 01:50:00|40364.9|40203.7|40381.6|40220.4|40408.3|40246.9|40364.9|40203.7|0
1649296500000|2022-04-07 01:55:00|40348.7|40187.7|40329.3|40168.3|40372.3|40211.1|40324.3|40163.3|0
1649296800000|2022-04-07 02:00:00|40327.1|40166.1|40297.3|40136.5|40328.5|40167.5|40285.3|40124.5|0
1649297100000|2022-04-07 02:05:00|40291.4|40130.6|40322.1|40161.1|40322.1|40161.1|40291.4|40130.6|0
1649297400000|2022-04-07 02:10:00|40316.4|40155.4|40309.1|40148.1|40321.3|40160.3|40293.1|40132.3|0
1649297700000|2022-04-07 02:15:00|40295.2|40134.4|40288.8|40128|40295.2|40134.4|40280.8|40120|0
1649298000000|2022-04-07 02:20:00|40291.1|40130.3|40301.9|40141.1|40301.9|40141.1|40273.6|40112.8|0
1649298300000|2022-04-07 02:25:00|40305.1|40144.3|40283|40122.2|40305.1|40144.3|40283|40122.2|0
1649298600000|2022-04-07 02:30:00|40286.3|40125.5|40282|40121.2|40300.5|40139.7|40268.4|40107.6|0
1649298900000|2022-04-07 02:35:00|40273.2|40112.4|40212.2|40051.6|40278.1|40117.3|40201.2|40040.8|0
1649299200000|2022-04-07 02:40:00|40207.5|40046.9|40204.6|40044.2|40233.9|40073.3|40204.6|40044.2|0
1649299500000|2022-04-07 02:45:00|40211.3|40050.7|40249.9|40089.3|40249.9|40089.3|40211.3|40050.7|0
1649299800000|2022-04-07 02:50:00|40256.8|40096|40271.4|40110.6|40303.3|40142.5|40256.8|40096|0
1649300100000|2022-04-07 02:55:00|40268.9|40108.1|40266.9|40106.1|40281.4|40120.6|40266.1|40105.3|0
1649300400000|2022-04-07 03:00:00|40263.9|40103.1|40280.1|40119.3|40292.8|40132|40263.9|40103.1|0
1649300700000|2022-04-07 03:05:00|40275.9|40115.1|40245|40084.4|40275.9|40115.1|40244.1|40083.5|0
1649301000000|2022-04-07 03:10:00|40241.9|40081.3|40232.7|40072.1|40241.9|40081.3|40226.2|40065.6|0
1649301300000|2022-04-07 03:15:00|40231.8|40071.2|40208.7|40048.1|40231.8|40071.2|40196.4|40036|0
1649301600000|2022-04-07 03:20:00|40224.3|40063.7|40225.9|40065.3|40232|40071.4|40213.4|40052.8|0
1649301900000|2022-04-07 03:25:00|40220.1|40059.5|40219.9|40059.3|40220.1|40059.5|40203.8|40043.4|0
1649302200000|2022-04-07 03:30:00|40224.3|40063.7|40247.6|40087|40247.6|40087|40217.3|40056.7|0
1649302500000|2022-04-07 03:35:00|40249|40088.4|40277.7|40116.9|40292.1|40131.3|40249|40088.4|0
1649302800000|2022-04-07 03:40:00|40282.4|40121.6|40294.8|40134|40300.7|40139.9|40282.4|40121.6|0
1649303100000|2022-04-07 03:45:00|40300|40139.2|40296.7|40135.9|40300|40139.2|40288.9|40128.1|0
1649303400000|2022-04-07 03:50:00|40297.1|40136.3|40260.4|40099.6|40297.1|40136.3|40251.2|40090.6|0
1649303700000|2022-04-07 03:55:00|40260.9|40100.1|40218.1|40057.5|40260.9|40100.1|40206.1|40045.5|0
1649304000000|2022-04-07 04:00:00|40231.1|40070.5|40244.4|40083.8|40249.4|40088.8|40228|40067.4|0
1649304300000|2022-04-07 04:05:00|40229.2|40068.6|40244.3|40083.7|40251.7|40091.1|40229.1|40068.5|0
1649304600000|2022-04-07 04:10:00|40243.7|40083.1|40183.2|40022.8|40243.7|40083.1|40181.3|40020.9|0
1649304900000|2022-04-07 04:15:00|40194.4|40034|40220.1|40059.5|40220.1|40059.5|40189.8|40029.4|0
1649305200000|2022-04-07 04:20:00|40234.1|40073.5|40175.2|40014.8|40234.1|40073.5|40175.2|40014.8|0
1649305500000|2022-04-07 04:25:00|40184.1|40023.7|40195.5|40035.1|40201.9|40041.5|40169.1|40008.7|0
1649305800000|2022-04-07 04:30:00|40200.6|40040.2|40202.6|40042.2|40210.2|40049.6|40190.2|40029.8|0
1649306100000|2022-04-07 04:35:00|40197.3|40036.9|40224.6|40064|40229.2|40068.6|40197.3|40036.9|0
1649306400000|2022-04-07 04:40:00|40239.3|40078.7|40258.9|40098.1|40258.9|40098.1|40239.2|40078.6|0
1649306700000|2022-04-07 04:45:00|40259.6|40098.8|40240.3|40079.7|40261.5|40100.7|40228.6|40068|0
1649307000000|2022-04-07 04:50:00|40252.3|40091.7|40266|40105.2|40266|40105.2|40239.7|40079.1|0
1649307300000|2022-04-07 04:55:00|40278.4|40117.6|40276.6|40115.8|40281.2|40120.4|40262.5|40101.7|0
1649307600000|2022-04-07 05:00:00|40276.7|40115.9|40242.1|40081.5|40278.4|40117.6|40242.1|40081.5|0
1649307900000|2022-04-07 05:05:00|40257.8|40097|40251.5|40090.9|40263.8|40103|40236.9|40076.3|0
1649308200000|2022-04-07 05:10:00|40257|40096.2|40247.8|40087.2|40258|40097.2|40240.2|40079.6|0
1649308500000|2022-04-07 05:15:00|40240.6|40080|40243.1|40082.5|40251.9|40091.3|40236.9|40076.3|0
1649308800000|2022-04-07 05:20:00|40252.6|40092|40252.2|40091.6|40252.6|40092|40242.2|40081.6|0
1649309100000|2022-04-07 05:25:00|40253.3|40092.7|40241.7|40081.1|40258|40097.2|40239.6|40079|0
1649309400000|2022-04-07 05:30:00|40243.2|40082.6|40271.5|40110.7|40275.6|40114.8|40230.2|40069.6|0
1649309700000|2022-04-07 05:35:00|40277|40116.2|40324.9|40163.9|40324.9|40163.9|40277|40116.2|0
1649310000000|2022-04-07 05:40:00|40326.5|40165.5|40292.3|40131.5|40326.5|40165.5|40292.3|40131.5|0
1649310300000|2022-04-07 05:45:00|40275.6|40114.8|40245.2|40084.6|40282.2|40121.4|40245.2|40084.6|0
1649310600000|2022-04-07 05:50:00|40245.4|40084.8|40205.1|40044.7|40245.4|40084.8|40199.6|40039.2|0
1649310900000|2022-04-07 05:55:00|40199.1|40038.7|40198.9|40038.5|40207.3|40046.7|40180.7|40020.3|0
1649376600000|2022-04-08 00:10:00|40403.9|40242.7|40439.4|40278|40439.4|40278|40392.5|40231.3|0
1649376900000|2022-04-08 00:15:00|40423.1|40261.7|40393|40231.8|40423.1|40261.7|40355.9|40194.7|0
1649377200000|2022-04-08 00:20:00|40391.4|40230.2|40342.1|40181.1|40391.4|40230.2|40328|40167|0
1649377500000|2022-04-08 00:25:00|40348.4|40187.4|40291.7|40130.9|40348.4|40187.4|40291.7|40130.9|0
1649377800000|2022-04-08 00:30:00|40274.4|40113.6|40191.2|40030.8|40274.4|40113.6|40164.4|40004|0
1649378100000|2022-04-08 00:35:00|40196.7|40036.3|40207.4|40046.8|40207.4|40046.8|40174.9|40014.5|0
1649378400000|2022-04-08 00:40:00|40215.5|40054.9|40295.4|40134.6|40295.4|40134.6|40215.5|40054.9|0
1649378700000|2022-04-08 00:45:00|40303.4|40142.6|40293.7|40132.9|40330|40169|40261.1|40100.3|0
1649379000000|2022-04-08 00:50:00|40293|40132.2|40304.7|40143.9|40349|40188|40293|40132.2|0
1649379300000|2022-04-08 00:55:00|40294.3|40133.5|40282.3|40121.5|40312.5|40151.5|40248.9|40088.3|0
1649379600000|2022-04-08 01:00:00|40303.9|40143.1|40341.1|40180.1|40354.6|40193.6|40303.9|40143.1|0
1649379900000|2022-04-08 01:05:00|40353.2|40192.2|40322.3|40161.3|40353.2|40192.2|40319.8|40158.8|0
1649380200000|2022-04-08 01:10:00|40322.4|40161.4|40316.9|40155.9|40322.4|40161.4|40294.9|40134.1|0
1649380500000|2022-04-08 01:15:00|40298.3|40137.5|40366.6|40205.4|40366.6|40205.4|40294.9|40134.1|0
1649380800000|2022-04-08 01:20:00|40366.5|40205.3|40432.5|40271.1|40432.5|40271.1|40366.5|40205.3|0
1649381100000|2022-04-08 01:25:00|40406.7|40245.3|40394.9|40233.7|40407.9|40246.5|40391.5|40230.3|0
1649381400000|2022-04-08 01:30:00|40405|40243.8|40394.9|40233.7|40419.8|40258.4|40394.9|40233.7|0
1649381700000|2022-04-08 01:35:00|40402.8|40241.6|40344.3|40183.3|40410.5|40249.1|40344.3|40183.3|0
1649382000000|2022-04-08 01:40:00|40338.6|40177.6|40377.2|40216|40384.9|40223.7|40338.6|40177.6|0
1649382300000|2022-04-08 01:45:00|40385.9|40224.7|40372.3|40211.1|40390.7|40229.5|40370.7|40209.5|0
1649382600000|2022-04-08 01:50:00|40378.5|40217.3|40333.6|40172.6|40384.5|40223.3|40333.6|40172.6|0
1649382900000|2022-04-08 01:55:00|40332|40171|40348.2|40187.2|40360.3|40199.1|40332|40171|0
1649383200000|2022-04-08 02:00:00|40350.3|40189.3|40354.8|40193.8|40371.9|40210.7|40348.8|40187.8|0
1649383500000|2022-04-08 02:05:00|40341.1|40180.1|40379.6|40218.4|40381.7|40220.5|40341.1|40180.1|0
1649383800000|2022-04-08 02:10:00|40374|40212.8|40375.7|40214.5|40382|40220.8|40371|40209.8|0
1649384100000|2022-04-08 02:15:00|40395|40233.8|40374.4|40213.2|40395|40233.8|40360.1|40198.9|0
1649384400000|2022-04-08 02:20:00|40374.3|40213.1|40381.3|40220.1|40391.3|40230.1|40369.3|40208.1|0
1649384700000|2022-04-08 02:25:00|40379.1|40217.9|40400.5|40239.3|40400.5|40239.3|40369.7|40208.5|0
1649385000000|2022-04-08 02:30:00|40410.5|40249.1|40379.6|40218.4|40410.5|40249.1|40379.6|40218.4|0
1649385300000|2022-04-08 02:35:00|40384.8|40223.6|40357.6|40196.4|40387|40225.8|40355.9|40194.7|0
1649385600000|2022-04-08 02:40:00|40353.7|40192.7|40325.8|40164.8|40358.4|40197.2|40325.8|40164.8|0
1649385900000|2022-04-08 02:45:00|40328.2|40167.2|40343.4|40182.4|40346|40185|40328.2|40167.2|0
1649386200000|2022-04-08 02:50:00|40339.3|40178.3|40312.9|40151.9|40350.1|40189.1|40312.9|40151.9|0
1649386500000|2022-04-08 02:55:00|40315.3|40154.3|40327.3|40166.3|40335.4|40174.4|40315.3|40154.3|0
1649386800000|2022-04-08 03:00:00|40331.5|40170.5|40328.8|40167.8|40337.1|40176.1|40325.9|40164.9|0
1649387100000|2022-04-08 03:05:00|40330.9|40169.9|40345.5|40184.5|40346.4|40185.4|40329.6|40168.6|0
1649387400000|2022-04-08 03:10:00|40345.4|40184.4|40284.1|40123.3|40345.4|40184.4|40280|40119.2|0
1649387700000|2022-04-08 03:15:00|40289.1|40128.3|40263|40102.2|40289.1|40128.3|40263|40102.2|0
1649388000000|2022-04-08 03:20:00|40265.4|40104.6|40261.6|40100.8|40276.5|40115.7|40254.8|40094.2|0
1649388300000|2022-04-08 03:25:00|40258.1|40097.3|40246.2|40085.6|40258.1|40097.3|40238.7|40078.1|0
1649388600000|2022-04-08 03:30:00|40246.7|40086.1|40258.2|40097.4|40259.4|40098.6|40236.9|40076.3|0
1649388900000|2022-04-08 03:35:00|40256.2|40095.4|40286|40125.2|40292.1|40131.3|40256.2|40095.4|0
1649389200000|2022-04-08 03:40:00|40286.6|40125.8|40287.6|40126.8|40290.1|40129.3|40282.4|40121.6|0
1649389500000|2022-04-08 03:45:00|40290|40129.2|40271.3|40110.5|40290|40129.2|40271.3|40110.5|0
1649389800000|2022-04-08 03:50:00|40279.3|40118.5|40292.4|40131.6|40297.8|40137|40278.9|40118.1|0
1649390100000|2022-04-08 03:55:00|40273.1|40112.3|40275.8|40115|40282.8|40122|40273.1|40112.3|0
1649390400000|2022-04-08 04:00:00|40273.3|40112.5|40262.4|40101.6|40289.4|40128.6|40262.4|40101.6|0
1649390700000|2022-04-08 04:05:00|40257.8|40097|40268.3|40107.5|40272.9|40112.1|40257.8|40097|0
1649391000000|2022-04-08 04:10:00|40251|40090.4|40238.6|40078|40264.5|40103.7|40238.6|40078|0
1649391300000|2022-04-08 04:15:00|40241.8|40081.2|40241|40080.4|40254.8|40094.2|40235.8|40075.2|0
1649391600000|2022-04-08 04:20:00|40240.9|40080.3|40267.3|40106.5|40273.3|40112.5|40240.9|40080.3|0
1649391900000|2022-04-08 04:25:00|40271.2|40110.4|40277|40116.2|40277|40116.2|40263.4|40102.6|0
1649392200000|2022-04-08 04:30:00|40280.3|40119.5|40290|40129.2|40291.6|40130.8|40278.4|40117.6|0
1649392500000|2022-04-08 04:35:00|40293.5|40132.7|40292.1|40131.3|40303.1|40142.3|40282.1|40121.3|0
1649392800000|2022-04-08 04:40:00|40274.8|40114|40279.3|40118.5|40294.2|40133.4|40274.8|40114|0
1649393100000|2022-04-08 04:45:00|40277.6|40116.8|40260.6|40099.8|40279.5|40118.7|40260.3|40099.5|0
1649393400000|2022-04-08 04:50:00|40260.9|40100.1|40280|40119.2|40280.9|40120.1|40260.9|40100.1|0
1649393700000|2022-04-08 04:55:00|40274.9|40114.1|40272.1|40111.3|40274.9|40114.1|40263.4|40102.6|0
1649394000000|2022-04-08 05:00:00|40274.2|40113.4|40260.1|40099.3|40281.8|40121|40260.1|40099.3|0
1649394300000|2022-04-08 05:05:00|40263.1|40102.3|40267.5|40106.7|40273.8|40113|40263|40102.2|0
1649394600000|2022-04-08 05:10:00|40269.3|40108.5|40253.2|40092.6|40269.3|40108.5|40249.2|40088.6|0
1649394900000|2022-04-08 05:15:00|40252.8|40092.2|40247.1|40086.5|40259.1|40098.3|40246.6|40086|0
1649395200000|2022-04-08 05:20:00|40248.2|40087.6|40241.4|40080.8|40255|40094.4|40241.4|40080.8|0
1649395500000|2022-04-08 05:25:00|40241.3|40080.7|40232.5|40071.9|40246|40085.4|40227.5|40066.9|0
1649395800000|2022-04-08 05:30:00|40232.9|40072.3|40207.8|40047.2|40232.9|40072.3|40198.8|40038.4|0
1649396100000|2022-04-08 05:35:00|40201.8|40041.4|40209.3|40048.7|40214.3|40053.7|40197.7|40037.3|0
1649396400000|2022-04-08 05:40:00|40203.2|40042.8|40220.8|40060.2|40220.8|40060.2|40199.4|40039|0
1649396700000|2022-04-08 05:45:00|40218.8|40058.2|40220.7|40060.1|40220.9|40060.3|40211|40050.4|0
1649397000000|2022-04-08 05:50:00|40220.5|40059.9|40208.7|40048.1|40220.5|40059.9|40203.7|40043.3|0
1649397300000|2022-04-08 05:55:00|40208.3|40047.7|40221.6|40061|40221.6|40061|40207.3|40046.7|0
1649635800000|2022-04-11 00:10:00|40162.4|40002|40074.1|39914.1|40162.4|40002|40074.1|39914.1|0
1649636100000|2022-04-11 00:15:00|40094|39934|40065.1|39905.1|40106.1|39945.9|40065.1|39905.1|0
1649636400000|2022-04-11 00:20:00|40069.3|39909.3|40034.3|39874.5|40069.3|39909.3|40013|39853.2|0
1649636700000|2022-04-11 00:25:00|40036|39876.2|40041.8|39882|40066.5|39906.5|40036|39876.2|0
1649637000000|2022-04-11 00:30:00|40045.8|39886|40071.4|39911.4|40071.4|39911.4|40017.9|39858.1|0
1649637300000|2022-04-11 00:35:00|40058.4|39898.4|40084.8|39924.8|40084.8|39924.8|40051.9|39892.1|0
1649637600000|2022-04-11 00:40:00|40089.9|39929.9|40154.2|39994|40162.7|40002.3|40089.9|39929.9|0
1649637900000|2022-04-11 00:45:00|40158.5|39998.1|40147.2|39987|40165|40004.6|40134.1|39973.9|0
1649638200000|2022-04-11 00:50:00|40150.2|39990|40135.2|39975|40150.2|39990|40110.6|39950.4|0
1649638500000|2022-04-11 00:55:00|40115.7|39955.5|40105.9|39945.7|40115.7|39955.5|40081|39921|0
1649638800000|2022-04-11 01:00:00|40115.1|39954.9|40141.5|39981.3|40143.9|39983.7|40115.1|39954.9|0
1649639100000|2022-04-11 01:05:00|40147.7|39987.5|40226.6|40066|40243.5|40082.9|40147.7|39987.5|0
1649639400000|2022-04-11 01:10:00|40222.1|40061.5|40204.5|40044.1|40243.2|40082.6|40204.5|40044.1|0
1649639700000|2022-04-11 01:15:00|40197.8|40037.4|40194.9|40034.5|40204.6|40044.2|40188.7|40028.3|0
1649640000000|2022-04-11 01:20:00|40190.3|40029.9|40190.3|40029.9|40193.6|40033.2|40179|40018.6|0
1649640300000|2022-04-11 01:25:00|40179.8|40019.4|40163.9|40003.5|40185.7|40025.3|40163.9|40003.5|0
1649640600000|2022-04-11 01:30:00|40171.3|40010.9|40177.5|40017.1|40183|40022.6|40156.6|39996.2|0
1649640900000|2022-04-11 01:35:00|40177.6|40017.2|40180.7|40020.3|40215.9|40055.3|40177.5|40017.1|0
1649641200000|2022-04-11 01:40:00|40179|40018.6|40169.5|40009.1|40179|40018.6|40155.8|39995.4|0
1649641500000|2022-04-11 01:45:00|40185.4|40025|40154.4|39994.2|40185.4|40025|40145.4|39985.2|0
1649641800000|2022-04-11 01:50:00|40162|40001.6|40171.5|40011.1|40176.2|40015.8|40155.8|39995.4|0
1649642100000|2022-04-11 01:55:00|40165.1|40004.7|40166.6|40006.2|40166.6|40006.2|40138.9|39978.7|0
1649642400000|2022-04-11 02:00:00|40165.6|40005.2|40129.2|39969|40184.9|40024.5|40125.3|39965.1|0
1649642700000|2022-04-11 02:05:00|40134.6|39974.4|40140.8|39980.6|40140.8|39980.6|40120.9|39960.7|0
1649643000000|2022-04-11 02:10:00|40143.2|39983|40159.9|39999.5|40160.7|40000.3|40137.8|39977.6|0
1649643300000|2022-04-11 02:15:00|40163.6|40003.2|40070.5|39910.5|40172.7|40012.3|40070.5|39910.5|0
1649643600000|2022-04-11 02:20:00|40060.2|39900.2|40122|39961.8|40122|39961.8|40060.2|39900.2|0
1649643900000|2022-04-11 02:25:00|40119.9|39959.7|40162.6|40002.2|40162.6|40002.2|40119.9|39959.7|0
1649644200000|2022-04-11 02:30:00|40173.4|40013|40106.6|39946.4|40182.7|40022.3|40106.6|39946.4|0
1649644500000|2022-04-11 02:35:00|40100|39940|40110.2|39950|40120.3|39960.1|40100|39940|0
1649644800000|2022-04-11 02:40:00|40113.2|39953|40146.1|39985.9|40146.1|39985.9|40113.2|39953|0
1649645100000|2022-04-11 02:45:00|40144.5|39984.3|40143|39982.8|40153.5|39993.3|40141.2|39981|0
1649645400000|2022-04-11 02:50:00|40132.4|39972.2|40150.5|39990.3|40162.9|40002.5|40121.5|39961.3|0
1649645700000|2022-04-11 02:55:00|40153.7|39993.5|40093.6|39933.6|40153.7|39993.5|40093.6|39933.6|0
1649646000000|2022-04-11 03:00:00|40097.2|39937.2|40104.7|39944.7|40131.8|39971.6|40097.2|39937.2|0
1649646300000|2022-04-11 03:05:00|40111.8|39951.6|40120.9|39960.7|40139.9|39979.7|40111.8|39951.6|0
1649646600000|2022-04-11 03:10:00|40126|39965.8|40099.4|39939.4|40126|39965.8|40099.4|39939.4|0
1649646900000|2022-04-11 03:15:00|40094.8|39934.8|40109.8|39949.6|40109.8|39949.6|40075.3|39915.3|0
1649647200000|2022-04-11 03:20:00|40111.6|39951.4|40122|39961.8|40136.6|39976.4|40111.6|39951.4|0
1649647500000|2022-04-11 03:25:00|40123.3|39963.1|40108.5|39948.3|40132|39971.8|40108.5|39948.3|0
1649647800000|2022-04-11 03:30:00|40120.4|39960.2|40058.3|39898.3|40128.2|39968|40057.5|39897.5|0
1649648100000|2022-04-11 03:35:00|40060.8|39900.8|40055.2|39895.2|40077.8|39917.8|40053.6|39893.8|0
1649648400000|2022-04-11 03:40:00|40056.5|39896.5|40060.1|39900.1|40063.1|39903.1|40052.4|39892.6|0
1649648700000|2022-04-11 03:45:00|40066.5|39906.5|40077.9|39917.9|40086.2|39926.2|40057.4|39897.4|0
1649649000000|2022-04-11 03:50:00|40081.1|39921.1|40074.2|39914.2|40087.7|39927.7|40064.7|39904.7|0
1649649300000|2022-04-11 03:55:00|40070.5|39910.5|40072.5|39912.5|40084.5|39924.5|40067.2|39907.2|0
1649649600000|2022-04-11 04:00:00|40077|39917|40091.3|39931.3|40091.3|39931.3|40065.9|39905.9|0
1649649900000|2022-04-11 04:05:00|40086.1|39926.1|40127.4|39967.2|40127.4|39967.2|40086.1|39926.1|0
1649650200000|2022-04-11 04:10:00|40132.8|39972.6|40151|39990.8|40158.6|39998.2|40127.9|39967.7|0
1649650500000|2022-04-11 04:15:00|40147.3|39987.1|40144.9|39984.7|40147.4|39987.2|40139.6|39979.4|0
1649650800000|2022-04-11 04:20:00|40147.6|39987.4|40149.7|39989.5|40157.5|39997.1|40146.4|39986.2|0
1649651100000|2022-04-11 04:25:00|40140.4|39980.2|40117|39956.8|40140.4|39980.2|40091.3|39931.3|0
1649651400000|2022-04-11 04:30:00|40121.1|39960.9|40118.3|39958.1|40130.9|39970.7|40104.6|39944.6|0
1649651700000|2022-04-11 04:35:00|40123.3|39963.1|40120.3|39960.1|40133.2|39973|40112.6|39952.4|0
1649652000000|2022-04-11 04:40:00|40126.6|39966.4|40137.7|39977.5|40144|39983.8|40117.8|39957.6|0
1649652300000|2022-04-11 04:45:00|40135.1|39974.9|40152.8|39992.6|40152.8|39992.6|40129.8|39969.6|0
1649652600000|2022-04-11 04:50:00|40145.5|39985.3|40128.2|39968|40148.7|39988.5|40125|39964.8|0
1649652900000|2022-04-11 04:55:00|40123.6|39963.4|40115.4|39955.2|40126.2|39966|40096.2|39936.2|0
1649653200000|2022-04-11 05:00:00|40112.7|39952.5|40129.6|39969.4|40142.9|39982.7|40112.7|39952.5|0
1649653500000|2022-04-11 05:05:00|40128.9|39968.7|40169.3|40008.9|40169.3|40008.9|40126.4|39966.2|0
1649653800000|2022-04-11 05:10:00|40167.8|40007.4|40168.8|40008.4|40168.8|40008.4|40154.4|39994.2|0
1649654100000|2022-04-11 05:15:00|40169.8|40009.4|40167.5|40007.1|40169.8|40009.4|40159.1|39998.7|0
1649654400000|2022-04-11 05:20:00|40158.8|39998.4|40146.3|39986.1|40159.1|39998.7|40143.1|39982.9|0
1649654700000|2022-04-11 05:25:00|40146.5|39986.3|40160|39999.6|40160|39999.6|40139.3|39979.1|0
1649655000000|2022-04-11 05:30:00|40162.9|40002.5|40150.2|39990|40162.9|40002.5|40147.6|39987.4|0
1649655300000|2022-04-11 05:35:00|40135.4|39975.2|40154.7|39994.5|40156.8|39996.4|40132.8|39972.6|0
1649655600000|2022-04-11 05:40:00|40157.9|39997.5|40169|40008.6|40169|40008.6|40152.2|39992|0
1649655900000|2022-04-11 05:45:00|40159.7|39999.3|40170.2|40009.8|40170.2|40009.8|40144|39983.8|0
1649656200000|2022-04-11 05:50:00|40163.5|40003.1|40174.2|40013.8|40176|40015.6|40162.3|40001.9|0
1649656500000|2022-04-11 05:55:00|40172.6|40012.2|40172.4|40012|40191.5|40031.1|40171.8|40011.4|0
1649722200000|2022-04-12 00:10:00|39996.9|39837.3|39936.7|39777.3|40015|39855.2|39929.6|39770.2|0
1649722500000|2022-04-12 00:15:00|39927|39767.6|39893.8|39734.6|39927|39767.6|39879.4|39720.2|0
1649722800000|2022-04-12 00:20:00|39915.3|39755.9|39918.5|39759.1|39928.6|39769.2|39890.2|39731|0
1649723100000|2022-04-12 00:25:00|39894|39734.8|39934.8|39775.4|39937.7|39778.3|39884.5|39725.3|0
1649723400000|2022-04-12 00:30:00|39936.5|39777.1|39924.7|39765.3|39936.5|39777.1|39884.5|39725.3|0
1649723700000|2022-04-12 00:35:00|39959.6|39800|40026.8|39867|40064.7|39904.7|39959.6|39800|0
1649724000000|2022-04-12 00:40:00|40051.5|39891.7|39967.2|39807.6|40051.5|39891.7|39967.2|39807.6|0
1649724300000|2022-04-12 00:45:00|39950.9|39791.5|39953.9|39794.5|39962.4|39802.8|39915.3|39755.9|0
1649724600000|2022-04-12 00:50:00|39949.5|39790.1|39934.3|39774.9|39951.7|39792.3|39901.1|39741.9|0
1649724900000|2022-04-12 00:55:00|39926.2|39766.8|39904.1|39744.9|39932.9|39773.5|39904.1|39744.9|0
1649725200000|2022-04-12 01:00:00|39911|39751.6|39837.1|39678.1|39920.9|39761.5|39808.1|39649.1|0
1649725500000|2022-04-12 01:05:00|39845.3|39686.3|39851.9|39692.9|39857.6|39698.4|39818.4|39659.4|0
1649725800000|2022-04-12 01:10:00|39857.7|39698.5|39901.3|39742.1|39922.5|39763.1|39857.7|39698.5|0
1649726100000|2022-04-12 01:15:00|39904.2|39745|39980.5|39820.9|39997.7|39838.1|39904.2|39745|0
1649726400000|2022-04-12 01:20:00|39977.1|39817.5|39950.6|39791.2|39978.8|39819.2|39935.3|39775.9|0
1649726700000|2022-04-12 01:25:00|39942.2|39782.8|39926.7|39767.3|39942.2|39782.8|39908.1|39748.7|0
1649727000000|2022-04-12 01:30:00|39922.9|39763.5|39841.2|39682.2|39933.6|39774.2|39814.2|39655.2|0
1649727300000|2022-04-12 01:35:00|39844.6|39685.6|39864.9|39705.7|39864.9|39705.7|39823.7|39664.7|0
1649727600000|2022-04-12 01:40:00|39866.5|39707.3|39833.7|39674.7|39877.7|39718.5|39833.7|39674.7|0
1649727900000|2022-04-12 01:45:00|39850.5|39691.5|39781.3|39622.5|39850.5|39691.5|39781.3|39622.5|0
1649728200000|2022-04-12 01:50:00|39792.6|39633.8|39743.4|39584.8|39792.6|39633.8|39729.4|39570.8|0
1649728500000|2022-04-12 01:55:00|39749|39590.4|39733.9|39575.3|39759.5|39600.7|39733.9|39575.3|0
1649728800000|2022-04-12 02:00:00|39743.1|39584.5|39773|39614.2|39773|39614.2|39735.4|39576.8|0
1649729100000|2022-04-12 02:05:00|39764|39605.2|39697.6|39539.2|39767.4|39608.6|39697.6|39539.2|0
1649729400000|2022-04-12 02:10:00|39699.6|39541.2|39720.5|39561.9|39734.3|39575.7|39699.6|39541.2|0
1649729700000|2022-04-12 02:15:00|39718.4|39559.8|39725|39566.4|39728.8|39570.2|39715.9|39557.3|0
1649730000000|2022-04-12 02:20:00|39727|39568.4|39718.5|39559.9|39732.7|39574.1|39718.5|39559.9|0
1649730300000|2022-04-12 02:25:00|39725.1|39566.5|39733.9|39575.3|39736.8|39578.2|39717.3|39558.7|0
1649730600000|2022-04-12 02:30:00|39743|39584.4|39733.4|39574.8|39746|39587.4|39710.5|39551.9|0
1649730900000|2022-04-12 02:35:00|39729.3|39570.7|39724.4|39565.8|39729.3|39570.7|39720.3|39561.7|0
1649731200000|2022-04-12 02:40:00|39720.1|39561.5|39724.3|39565.7|39724.3|39565.7|39699.4|39541|0
1649731500000|2022-04-12 02:45:00|39721.2|39562.6|39721|39562.4|39744.3|39585.7|39721|39562.4|0
1649731800000|2022-04-12 02:50:00|39738|39579.4|39732|39573.4|39739.4|39580.8|39722.5|39563.9|0
1649732100000|2022-04-12 02:55:00|39731.3|39572.7|39765.8|39607|39765.8|39607|39718.9|39560.3|0
1649732400000|2022-04-12 03:00:00|39771.3|39612.5|39761.1|39602.3|39781.6|39622.8|39761.1|39602.3|0
1649732700000|2022-04-12 03:05:00|39765.9|39607.1|39765.9|39607.1|39765.9|39607.1|39740.6|39582|0
1649733000000|2022-04-12 03:10:00|39772.3|39613.5|39774.3|39615.5|39783.5|39624.7|39765.9|39607.1|0
1649733300000|2022-04-12 03:15:00|39782.9|39624.1|39721.9|39563.3|39782.9|39624.1|39721.9|39563.3|0
1649733600000|2022-04-12 03:20:00|39725.5|39566.9|39774|39615.2|39774|39615.2|39721.5|39562.9|0
1649733900000|2022-04-12 03:25:00|39779.5|39620.7|39766.8|39608|39779.5|39620.7|39743.1|39584.5|0
1649734200000|2022-04-12 03:30:00|39765.1|39606.3|39769.3|39610.5|39775.4|39616.6|39759.7|39600.9|0
1649734500000|2022-04-12 03:35:00|39764.3|39605.5|39771|39612.2|39775|39616.2|39763|39604.2|0
1649734800000|2022-04-12 03:40:00|39769.4|39610.6|39739.2|39580.6|39774.8|39616|39739.2|39580.6|0
1649735100000|2022-04-12 03:45:00|39742.8|39584.2|39707.6|39549|39742.8|39584.2|39707.1|39548.5|0
1649735400000|2022-04-12 03:50:00|39714.1|39555.5|39717.3|39558.7|39724.2|39565.6|39703.6|39545.2|0
1649735700000|2022-04-12 03:55:00|39715.5|39556.9|39710|39551.4|39730|39571.4|39703.9|39545.5|0
1649736000000|2022-04-12 04:00:00|39706.6|39548|39696|39537.6|39707.4|39548.8|39690.4|39532|0
1649736300000|2022-04-12 04:05:00|39687.6|39529.2|39691.6|39533.2|39710.4|39551.8|39687.6|39529.2|0
1649736600000|2022-04-12 04:10:00|39685.7|39527.3|39678.4|39520|39694.8|39536.4|39678.4|39520|0
1649736900000|2022-04-12 04:15:00|39668.7|39510.3|39666.7|39508.3|39671.4|39513|39662.6|39504.2|0
1649737200000|2022-04-12 04:20:00|39668.2|39509.8|39645.6|39487.4|39668.4|39510|39641.5|39483.3|0
1649737500000|2022-04-12 04:25:00|39646|39487.8|39633|39474.8|39647.6|39489.4|39632|39473.8|0
1649737800000|2022-04-12 04:30:00|39636.2|39478|39660.2|39501.8|39660.2|39501.8|39622.8|39464.6|0
1649738100000|2022-04-12 04:35:00|39665.1|39506.7|39703.9|39545.5|39703.9|39545.5|39665.1|39506.7|0
1649738400000|2022-04-12 04:40:00|39699.9|39541.5|39653.1|39494.9|39699.9|39541.5|39653.1|39494.9|0
1649738700000|2022-04-12 04:45:00|39661.1|39502.7|39664.8|39506.4|39680.1|39521.7|39661.1|39502.7|0
1649739000000|2022-04-12 04:50:00|39660.9|39502.5|39652.2|39494|39664.1|39505.7|39636.9|39478.7|0
1649739300000|2022-04-12 04:55:00|39643.3|39485.1|39625.6|39467.4|39644.8|39486.6|39623|39464.8|0
1649739600000|2022-04-12 05:00:00|39632.2|39474|39626.6|39468.4|39644.2|39486|39618.9|39460.7|0
1649739900000|2022-04-12 05:05:00|39610.9|39452.7|39614.1|39455.9|39635.9|39477.7|39608.6|39450.4|0
1649740200000|2022-04-12 05:10:00|39612.1|39453.9|39615.4|39457.2|39620.4|39462.2|39604.9|39446.7|0
1649740500000|2022-04-12 05:15:00|39621.8|39463.6|39643.3|39485.1|39652.6|39494.4|39616.5|39458.3|0
1649740800000|2022-04-12 05:20:00|39631|39472.8|39546.6|39388.8|39631|39472.8|39546.6|39388.8|0
1649741100000|2022-04-12 05:25:00|39525|39367.2|39532.8|39375|39544.6|39386.8|39509.7|39351.9|0
1649741400000|2022-04-12 05:30:00|39532.2|39374.4|39502.1|39344.5|39532.5|39374.7|39499.9|39342.3|0
1649741700000|2022-04-12 05:35:00|39500.6|39343|39502.9|39345.3|39508.6|39350.8|39484.4|39326.8|0
1649742000000|2022-04-12 05:40:00|39507.9|39350.1|39522|39364.2|39527|39369.2|39507.9|39350.1|0
1649742300000|2022-04-12 05:45:00|39510.3|39352.5|39501.6|39344|39510.3|39352.5|39489|39331.4|0
1649742600000|2022-04-12 05:50:00|39500.3|39342.7|39479.5|39321.9|39500.3|39342.7|39463.1|39305.5|0
1649742900000|2022-04-12 05:55:00|39472.9|39315.3|39516|39358.2|39522.1|39364.3|39472.9|39315.3|0
1649808600000|2022-04-13 00:10:00|39610.7|39452.5|39683.1|39524.7|39696.3|39537.9|39584.3|39426.3|0
1649808900000|2022-04-13 00:15:00|39672|39513.6|39666.3|39507.9|39689.4|39531|39653.4|39495.2|0
1649809200000|2022-04-13 00:20:00|39678.6|39520.2|39676.3|39517.9|39685.8|39527.4|39670.7|39512.3|0
1649809500000|2022-04-13 00:25:00|39676.2|39517.8|39674.7|39516.3|39704.4|39545.8|39655.9|39497.5|0
1649809800000|2022-04-13 00:30:00|39664.7|39506.3|39645.2|39487|39664.7|39506.3|39613.2|39455|0
1649810100000|2022-04-13 00:35:00|39631.8|39473.6|39675.7|39517.3|39675.7|39517.3|39625.9|39467.7|0
1649810400000|2022-04-13 00:40:00|39665.1|39506.7|39689|39530.6|39689|39530.6|39658.3|39499.9|0
1649810700000|2022-04-13 00:45:00|39689.8|39531.4|39684.4|39526|39689.8|39531.4|39672.3|39513.9|0
1649811000000|2022-04-13 00:50:00|39705.3|39546.7|39687.3|39528.9|39705.3|39546.7|39680.4|39522|0
1649811300000|2022-04-13 00:55:00|39681.4|39523|39699|39540.6|39699.3|39540.9|39675.5|39517.1|0
1649811600000|2022-04-13 01:00:00|39693.9|39535.5|39734.4|39575.8|39734.4|39575.8|39693.9|39535.5|0
1649811900000|2022-04-13 01:05:00|39744.6|39586|39773|39614.2|39788.1|39629.3|39741.4|39582.8|0
1649812200000|2022-04-13 01:10:00|39780.4|39621.6|39767.9|39609.1|39781.8|39623|39767.9|39609.1|0
1649812500000|2022-04-13 01:15:00|39764.3|39605.5|39765.3|39606.5|39778.2|39619.4|39757.6|39598.8|0
1649812800000|2022-04-13 01:20:00|39768.2|39609.4|39805.9|39646.9|39825.1|39666.1|39768.2|39609.4|0
1649813100000|2022-04-13 01:25:00|39809.1|39650.1|39800.3|39641.5|39809.1|39650.1|39780.2|39621.4|0
1649813400000|2022-04-13 01:30:00|39801.1|39642.3|39813.5|39654.5|39845.6|39686.6|39790.9|39632.1|0
1649813700000|2022-04-13 01:35:00|39807.6|39648.6|39757.8|39599|39807.6|39648.6|39743.1|39584.5|0
1649814000000|2022-04-13 01:40:00|39768.4|39609.6|39758.4|39599.6|39788.6|39629.8|39753.4|39594.8|0
1649814300000|2022-04-13 01:45:00|39755.5|39596.7|39727.8|39569.2|39755.9|39597.1|39727.8|39569.2|0
1649814600000|2022-04-13 01:50:00|39712.9|39554.3|39658.5|39500.1|39712.9|39554.3|39658.5|39500.1|0
1649814900000|2022-04-13 01:55:00|39656.2|39497.8|39648.9|39490.7|39666.8|39508.4|39646.3|39488.1|0
1649815200000|2022-04-13 02:00:00|39655.6|39497.2|39648.4|39490.2|39655.6|39497.2|39640|39481.8|0
1649815500000|2022-04-13 02:05:00|39647.5|39489.3|39646.1|39487.9|39651.9|39493.7|39638.4|39480.2|0
1649815800000|2022-04-13 02:10:00|39643.1|39484.9|39638.8|39480.6|39651.7|39493.5|39638.2|39480|0
1649816100000|2022-04-13 02:15:00|39637.9|39479.7|39658.6|39500.2|39662.2|39503.8|39634.9|39476.7|0
1649816400000|2022-04-13 02:20:00|39665.6|39507.2|39678.2|39519.8|39678.7|39520.3|39665.6|39507.2|0
1649816700000|2022-04-13 02:25:00|39679.7|39521.3|39649.8|39491.6|39682.6|39524.2|39645.3|39487.1|0
1649817000000|2022-04-13 02:30:00|39645.5|39487.3|39638.3|39480.1|39660|39501.6|39638|39479.8|0
1649817300000|2022-04-13 02:35:00|39639.4|39481.2|39632.6|39474.4|39639.4|39481.2|39628.2|39470|0
1649817600000|2022-04-13 02:40:00|39635.7|39477.5|39619.4|39461.2|39635.7|39477.5|39611.5|39453.3|0
1649817900000|2022-04-13 02:45:00|39631|39472.8|39642.6|39484.4|39646.8|39488.6|39631|39472.8|0
1649818200000|2022-04-13 02:50:00|39641.9|39483.7|39644.4|39486.2|39647|39488.8|39634.2|39476|0
1649818500000|2022-04-13 02:55:00|39656.1|39497.7|39649.1|39490.9|39674|39515.6|39649.1|39490.9|0
1649818800000|2022-04-13 03:00:00|39641.8|39483.6|39639|39480.8|39651.7|39493.5|39639|39480.8|0
1649819100000|2022-04-13 03:05:00|39640.1|39481.9|39644|39485.8|39644|39485.8|39619.7|39461.5|0
1649819400000|2022-04-13 03:10:00|39643.8|39485.6|39623.4|39465.2|39643.8|39485.6|39623.4|39465.2|0
1649819700000|2022-04-13 03:15:00|39614.4|39456.2|39615.3|39457.1|39624.8|39466.6|39614.4|39456.2|0
1649820000000|2022-04-13 03:20:00|39615.6|39457.4|39630.2|39472|39630.2|39472|39615.6|39457.4|0
1649820300000|2022-04-13 03:25:00|39623.4|39465.2|39647.1|39488.9|39647.1|39488.9|39623.4|39465.2|0
1649820600000|2022-04-13 03:30:00|39644.7|39486.5|39645|39486.8|39645|39486.8|39632.5|39474.3|0
1649820900000|2022-04-13 03:35:00|39638.8|39480.6|39648.2|39490|39648.2|39490|39637|39478.8|0
1649821200000|2022-04-13 03:40:00|39655.7|39497.3|39644.8|39486.6|39664|39505.6|39644.8|39486.6|0
1649821500000|2022-04-13 03:45:00|39651.6|39493.4|39677.4|39519|39680.7|39522.3|39651.6|39493.4|0
1649821800000|2022-04-13 03:50:00|39671.3|39512.9|39676.8|39518.4|39680.1|39521.7|39671.3|39512.9|0
1649822100000|2022-04-13 03:55:00|39682.9|39524.5|39675.9|39517.5|39683.6|39525.2|39669.8|39511.4|0
1649822400000|2022-04-13 04:00:00|39670.7|39512.3|39678.8|39520.4|39683.9|39525.5|39669.2|39510.8|0
1649822700000|2022-04-13 04:05:00|39679.2|39520.8|39690.8|39532.4|39693.5|39535.1|39677.9|39519.5|0
1649823000000|2022-04-13 04:10:00|39693.3|39534.9|39727.2|39568.6|39737.6|39579|39693.3|39534.9|0
1649823300000|2022-04-13 04:15:00|39728.2|39569.6|39742.8|39584.2|39742.8|39584.2|39726.5|39567.9|0
1649823600000|2022-04-13 04:20:00|39743.3|39584.7|39667|39508.6|39743.3|39584.7|39667|39508.6|0
1649823900000|2022-04-13 04:25:00|39667.7|39509.3|39661.4|39503|39667.7|39509.3|39660.4|39502|0
1649824200000|2022-04-13 04:30:00|39660.6|39502.2|39670.7|39512.3|39680.8|39522.4|39660.6|39502.2|0
1649824500000|2022-04-13 04:35:00|39668.8|39510.4|39653.3|39495.1|39672.4|39514|39653.3|39495.1|0
1649824800000|2022-04-13 04:40:00|39657.1|39498.7|39661.3|39502.9|39661.3|39502.9|39644.8|39486.6|0
1649825100000|2022-04-13 04:45:00|39663.9|39505.5|39661.2|39502.8|39668|39509.6|39656.1|39497.7|0
1649825400000|2022-04-13 04:50:00|39664.7|39506.3|39691.3|39532.9|39691.4|39533|39664.7|39506.3|0
1649825700000|2022-04-13 04:55:00|39706.4|39547.8|39711.5|39552.9|39726.2|39567.6|39706.4|39547.8|0
1649826000000|2022-04-13 05:00:00|39716.7|39558.1|39751.5|39592.9|39753.7|39595.1|39716.7|39558.1|0
1649826300000|2022-04-13 05:05:00|39758.4|39599.6|39764.9|39606.1|39770.8|39612|39751.9|39593.3|0
1649826600000|2022-04-13 05:10:00|39760.2|39601.4|39747.4|39588.8|39771.2|39612.4|39747.4|39588.8|0
1649826900000|2022-04-13 05:15:00|39738.6|39580|39774.2|39615.4|39774.2|39615.4|39738.6|39580|0
1649827200000|2022-04-13 05:20:00|39774.6|39615.8|39796|39637.2|39796|39637.2|39765.1|39606.3|0
1649827500000|2022-04-13 05:25:00|39796.8|39638|39787.8|39629|39805.2|39646.2|39783.3|39624.5|0
1649827800000|2022-04-13 05:30:00|39784.1|39625.3|39813.3|39654.3|39813.3|39654.3|39784.1|39625.3|0
1649828100000|2022-04-13 05:35:00|39822.8|39663.8|39777.4|39618.6|39822.8|39663.8|39777.4|39618.6|0
1649828400000|2022-04-13 05:40:00|39787.7|39628.9|39772.1|39613.3|39788.7|39629.9|39764.3|39605.5|0
1649828700000|2022-04-13 05:45:00|39781.1|39622.3|39777.8|39619|39781.1|39622.3|39758.6|39599.8|0
1649829000000|2022-04-13 05:50:00|39781.1|39622.3|39765.4|39606.6|39809.5|39650.5|39765.4|39606.6|0
1649829300000|2022-04-13 05:55:00|39775.5|39616.7|39815.8|39656.8|39815.8|39656.8|39775.5|39616.7|0
1649895000000|2022-04-14 00:10:00|39739.1|39580.5|39770.7|39611.9|39772.7|39613.9|39739.1|39580.5|0
1649895300000|2022-04-14 00:15:00|39761.5|39602.7|39735.1|39576.5|39761.5|39602.7|39735.1|39576.5|0
1649895600000|2022-04-14 00:20:00|39753.5|39594.9|39813.4|39654.4|39813.4|39654.4|39716.8|39558.2|0
1649895900000|2022-04-14 00:25:00|39815.3|39656.3|39795.6|39636.8|39823.2|39664.2|39795.1|39636.3|0
1649896200000|2022-04-14 00:30:00|39800.6|39641.8|39847.1|39688.1|39847.1|39688.1|39787.9|39629.1|0
1649896500000|2022-04-14 00:35:00|39857|39697.8|39847.2|39688.2|39865.8|39706.6|39842.6|39683.6|0
1649896800000|2022-04-14 00:40:00|39840.7|39681.7|39837.5|39678.5|39842.2|39683.2|39814|39655|0
1649897100000|2022-04-14 00:45:00|39809.1|39650.1|39810.6|39651.6|39832|39673|39804.1|39645.3|0
1649897400000|2022-04-14 00:50:00|39808.8|39649.8|39852|39693|39856.5|39697.3|39808.8|39649.8|0
1649897700000|2022-04-14 00:55:00|39848.7|39689.7|39764.3|39605.5|39848.7|39689.7|39756.5|39597.7|0
1649898000000|2022-04-14 01:00:00|39756.5|39597.7|39766.3|39607.5|39766.3|39607.5|39720.8|39562.2|0
1649898300000|2022-04-14 01:05:00|39774|39615.2|39822.6|39663.6|39822.6|39663.6|39774|39615.2|0
1649898600000|2022-04-14 01:10:00|39816|39657|39793.8|39635|39830.1|39671.1|39792.6|39633.8|0
1649898900000|2022-04-14 01:15:00|39793.1|39634.3|39842.8|39683.8|39851.8|39692.8|39793.1|39634.3|0
1649899200000|2022-04-14 01:20:00|39848.5|39689.5|39887.7|39728.5|39940.4|39781|39848.5|39689.5|0
1649899500000|2022-04-14 01:25:00|39875.9|39716.7|39863.7|39704.5|39880.8|39721.6|39863.7|39704.5|0
1649899800000|2022-04-14 01:30:00|39858.9|39699.7|39846.6|39687.6|39862.6|39703.4|39814.6|39655.6|0
1649900100000|2022-04-14 01:35:00|39849|39690|39861.5|39702.3|39889.1|39729.9|39849|39690|0
1649900400000|2022-04-14 01:40:00|39850.4|39691.4|39888.6|39729.4|39888.6|39729.4|39848.8|39689.8|0
1649900700000|2022-04-14 01:45:00|39902.6|39743.4|39894.4|39735.2|39918.1|39758.7|39887.4|39728.2|0
1649901000000|2022-04-14 01:50:00|39897.6|39738.4|39899.7|39740.5|39913.6|39754.2|39893.7|39734.5|0
1649901300000|2022-04-14 01:55:00|39892|39732.8|39919.6|39760.2|39924.2|39764.8|39892|39732.8|0
1649901600000|2022-04-14 02:00:00|39922.6|39763.2|39920.5|39761.1|39933.3|39773.9|39917.7|39758.3|0
1649901900000|2022-04-14 02:05:00|39934.5|39775.1|39925.2|39765.8|39934.5|39775.1|39917.1|39757.7|0
1649902200000|2022-04-14 02:10:00|39920.8|39761.4|39904.1|39744.9|39933.7|39774.3|39904.1|39744.9|0
1649902500000|2022-04-14 02:15:00|39893.2|39734|39899|39739.8|39913.7|39754.3|39893.2|39734|0
1649902800000|2022-04-14 02:20:00|39895.3|39736.1|39903.9|39744.7|39903.9|39744.7|39890.6|39731.4|0
1649903100000|2022-04-14 02:25:00|39917|39757.6|39867.2|39708|39926.6|39767.2|39867.2|39708|0
1649903400000|2022-04-14 02:30:00|39870|39710.8|39874.3|39715.1|39892.5|39733.3|39860|39700.8|0
1649903700000|2022-04-14 02:35:00|39863.9|39704.7|39869.9|39710.7|39869.9|39710.7|39851.1|39692.1|0
1649904000000|2022-04-14 02:40:00|39866.5|39707.3|39891.5|39732.3|39893.9|39734.7|39864.6|39705.4|0
1649904300000|2022-04-14 02:45:00|39902.2|39743|39870.4|39711.2|39905.6|39746.2|39869.5|39710.3|0
1649904600000|2022-04-14 02:50:00|39863.1|39703.9|39899|39739.8|39903.1|39743.9|39857|39697.8|0
1649904900000|2022-04-14 02:55:00|39900.6|39741.4|39872.8|39713.6|39900.6|39741.4|39872.8|39713.6|0
1649905200000|2022-04-14 03:00:00|39878.8|39719.6|39899.9|39740.7|39899.9|39740.7|39878.7|39719.5|0
1649905500000|2022-04-14 03:05:00|39904|39744.8|39887|39727.8|39914.8|39755.4|39874.6|39715.4|0
1649905800000|2022-04-14 03:10:00|39886.4|39727.2|39856|39696.8|39895.3|39736.1|39855.4|39696.2|0
1649906100000|2022-04-14 03:15:00|39856.3|39697.1|39837.7|39678.7|39872.3|39713.1|39837.7|39678.7|0
1649906400000|2022-04-14 03:20:00|39831.9|39672.9|39869.4|39710.2|39869.4|39710.2|39824.8|39665.8|0
1649906700000|2022-04-14 03:25:00|39870.8|39711.6|39864.1|39704.9|39870.8|39711.6|39859.5|39700.3|0
1649907000000|2022-04-14 03:30:00|39867.2|39708|39873.3|39714.1|39889.2|39730|39867.2|39708|0
1649907300000|2022-04-14 03:35:00|39876.1|39716.9|39885.2|39726|39892.5|39733.3|39876.1|39716.9|0
1649907600000|2022-04-14 03:40:00|39892.4|39733.2|39903.6|39744.4|39903.6|39744.4|39875.7|39716.5|0
1649907900000|2022-04-14 03:45:00|39894.9|39735.7|39915.3|39755.9|39918.1|39758.7|39893.3|39734.1|0
1649908200000|2022-04-14 03:50:00|39913.7|39754.3|39951.4|39792|39955.2|39795.6|39913.7|39754.3|0
1649908500000|2022-04-14 03:55:00|39951.7|39792.3|39970.8|39811.2|39970.8|39811.2|39940.8|39781.4|0
1649908800000|2022-04-14 04:00:00|40001.3|39841.7|40005.5|39845.7|40005.5|39845.7|39990.3|39830.7|0
1649909100000|2022-04-14 04:05:00|40013.2|39853.4|40001.5|39841.9|40015.6|39855.8|39998.5|39838.9|0
1649909400000|2022-04-14 04:10:00|40000.9|39841.3|40012.6|39852.8|40012.6|39852.8|39991.9|39832.3|0
1649909700000|2022-04-14 04:15:00|40005.3|39845.5|40006|39846.2|40017.7|39857.9|40005.3|39845.5|0
1649910000000|2022-04-14 04:20:00|40004.5|39844.9|40025.4|39865.6|40025.4|39865.6|40004.5|39844.9|0
1649910300000|2022-04-14 04:25:00|40030.5|39870.7|40053.7|39893.9|40057.1|39897.1|40029.1|39869.3|0
1649910600000|2022-04-14 04:30:00|40050.1|39890.3|40013|39853.2|40061.8|39901.8|40013|39853.2|0
1649910900000|2022-04-14 04:35:00|40013.5|39853.7|40028.8|39869|40029.6|39869.8|40008.7|39848.9|0
1649911200000|2022-04-14 04:40:00|40025.6|39865.8|40036.9|39877.1|40039.2|39879.4|40025.6|39865.8|0
1649911500000|2022-04-14 04:45:00|40037.8|39878|40025.9|39866.1|40037.8|39878|40019.7|39859.9|0
1649911800000|2022-04-14 04:50:00|40028.2|39868.4|39978|39818.4|40028.2|39868.4|39978|39818.4|0
1649912100000|2022-04-14 04:55:00|39966.2|39806.6|39982.4|39822.8|39995.4|39835.8|39966.2|39806.6|0
1649912400000|2022-04-14 05:00:00|39980.9|39821.3|39955.3|39795.7|39983.3|39823.7|39955.3|39795.7|0
1649912700000|2022-04-14 05:05:00|39952.6|39793.2|39937.2|39777.8|39952.6|39793.2|39928.9|39769.5|0
1649913000000|2022-04-14 05:10:00|39940|39780.6|39952.7|39793.3|39958.5|39798.9|39938|39778.6|0
1649913300000|2022-04-14 05:15:00|39953.6|39794.2|39915.3|39755.9|39953.6|39794.2|39912.5|39753.1|0
1649913600000|2022-04-14 05:20:00|39914.4|39755|39889.6|39730.4|39918.5|39759.1|39884.2|39725|0
1649913900000|2022-04-14 05:25:00|39890.2|39731|39888|39728.8|39903.6|39744.4|39884.3|39725.1|0
1649914200000|2022-04-14 05:30:00|39886.2|39727|39914|39754.6|39928.1|39768.7|39886.2|39727|0
1649914500000|2022-04-14 05:35:00|39915.7|39756.3|39921.4|39762|39921.4|39762|39904.2|39745|0
1649914800000|2022-04-14 05:40:00|39904.4|39745.2|39908.9|39749.5|39926.7|39767.3|39903.6|39744.4|0
1649915100000|2022-04-14 05:45:00|39911|39751.6|39905.3|39745.9|39921.8|39762.4|39905.3|39745.9|0
1649915400000|2022-04-14 05:50:00|39901.5|39742.3|39929.7|39770.3|39934.6|39775.2|39901.5|39742.3|0
1649915700000|2022-04-14 05:55:00|39923.6|39764.2|39936.8|39777.4|39946.7|39787.3|39922.2|39762.8|0
1650327000000|2022-04-19 00:10:00|39814.3|39655.3|39736.3|39577.7|39814.3|39655.3|39700.4|39542|0
1650327300000|2022-04-19 00:15:00|39778.9|39620.1|39826.6|39667.6|39849.1|39690.1|39773|39614.2|0
1650327600000|2022-04-19 00:20:00|39816.9|39657.9|39880.3|39721.1|39883.7|39724.5|39816.9|39657.9|0
1650327900000|2022-04-19 00:25:00|39880.1|39720.9|39878.9|39719.7|39907.2|39747.8|39878.9|39719.7|0
1650328200000|2022-04-19 00:30:00|39895.3|39736.1|39944.2|39784.8|39944.2|39784.8|39895.3|39736.1|0
1650328500000|2022-04-19 00:35:00|39940.9|39781.5|39894.4|39735.2|39950.5|39791.1|39894.4|39735.2|0
1650328800000|2022-04-19 00:40:00|39894.5|39735.3|39882.5|39723.3|39899.3|39740.1|39882.5|39723.3|0
1650329100000|2022-04-19 00:45:00|39891.6|39732.4|39861.5|39702.3|39899.1|39739.9|39861.5|39702.3|0
1650329400000|2022-04-19 00:50:00|39853.8|39694.8|39813.5|39654.5|39853.8|39694.8|39808.7|39649.7|0
1650329700000|2022-04-19 00:55:00|39822.7|39663.7|39781.3|39622.5|39831.4|39672.4|39781.3|39622.5|0
1650330000000|2022-04-19 01:00:00|39796|39637.2|39772.8|39614|39801.2|39642.4|39744.8|39586.2|0
1650330300000|2022-04-19 01:05:00|39776.9|39618.1|39750.1|39591.5|39788.6|39629.8|39743.2|39584.6|0
1650330600000|2022-04-19 01:10:00|39743.5|39584.9|39770.6|39611.8|39770.6|39611.8|39732.4|39573.8|0
1650330900000|2022-04-19 01:15:00|39775.6|39616.8|39758|39599.2|39775.6|39616.8|39728.7|39570.1|0
1650331200000|2022-04-19 01:20:00|39742.9|39584.3|39784.2|39625.4|39784.2|39625.4|39718.1|39559.5|0
1650331500000|2022-04-19 01:25:00|39795.2|39636.4|39779.7|39620.9|39795.2|39636.4|39775.5|39616.7|0
1650331800000|2022-04-19 01:30:00|39785.2|39626.4|39784.3|39625.5|39785.2|39626.4|39769.9|39611.1|0
1650332100000|2022-04-19 01:35:00|39788.3|39629.5|39901.7|39742.5|39903.7|39744.5|39785.3|39626.5|0
1650332400000|2022-04-19 01:40:00|39903.5|39744.3|39886.5|39727.3|39910.4|39751|39882|39722.8|0
1650332700000|2022-04-19 01:45:00|39889.1|39729.9|39896.7|39737.5|39913.3|39753.9|39882.1|39722.9|0
1650333000000|2022-04-19 01:50:00|39883.5|39724.3|39860.2|39701|39883.5|39724.3|39856.9|39697.7|0
1650333300000|2022-04-19 01:55:00|39852.8|39693.8|39860|39700.8|39860|39700.8|39822.8|39663.8|0
1650333600000|2022-04-19 02:00:00|39852.7|39693.7|39891|39731.8|39892.8|39733.6|39852.7|39693.7|0
1650333900000|2022-04-19 02:05:00|39887.2|39728|39895|39735.8|39895.8|39736.6|39878.2|39719|0
1650334200000|2022-04-19 02:10:00|39900.4|39741.2|39841.5|39682.5|39900.4|39741.2|39841.5|39682.5|0
1650334500000|2022-04-19 02:15:00|39822.6|39663.6|39821.2|39662.2|39823.1|39664.1|39796.8|39638|0
1650334800000|2022-04-19 02:20:00|39823.8|39664.8|39843.7|39684.7|39843.7|39684.7|39823.8|39664.8|0
1650335100000|2022-04-19 02:25:00|39850.7|39691.7|39817.4|39658.4|39855.3|39696.1|39817.3|39658.3|0
1650335400000|2022-04-19 02:30:00|39820.2|39661.2|39843|39684|39843|39684|39816.5|39657.5|0
1650335700000|2022-04-19 02:35:00|39848.9|39689.9|39868.7|39709.5|39868.7|39709.5|39843.8|39684.8|0
1650336000000|2022-04-19 02:40:00|39868.1|39708.9|39861.3|39702.1|39868.1|39708.9|39850.8|39691.8|0
1650336300000|2022-04-19 02:45:00|39860.3|39701.1|39842.8|39683.8|39860.3|39701.1|39842.7|39683.7|0
1650336600000|2022-04-19 02:50:00|39841.7|39682.7|39783.7|39624.9|39841.8|39682.8|39783.7|39624.9|0
1650336900000|2022-04-19 02:55:00|39787.9|39629.1|39741|39582.4|39787.9|39629.1|39741|39582.4|0
1650337200000|2022-04-19 03:00:00|39716.6|39558|39722.8|39564.2|39722.8|39564.2|39708.4|39549.8|0
1650337500000|2022-04-19 03:05:00|39724.9|39566.3|39733.8|39575.2|39745.4|39586.8|39724.3|39565.7|0
1650337800000|2022-04-19 03:10:00|39735.9|39577.3|39717.3|39558.7|39741.2|39582.6|39715.1|39556.5|0
1650338100000|2022-04-19 03:15:00|39719.5|39560.9|39701.5|39543.1|39719.5|39560.9|39685.2|39526.8|0
1650338400000|2022-04-19 03:20:00|39704.4|39545.8|39725.1|39566.5|39728.1|39569.5|39697.1|39538.7|0
1650338700000|2022-04-19 03:25:00|39712.9|39554.3|39690.3|39531.9|39723.6|39565|39690.3|39531.9|0
1650339000000|2022-04-19 03:30:00|39678.1|39519.7|39683.9|39525.5|39686.6|39528.2|39675.3|39516.9|0
1650339300000|2022-04-19 03:35:00|39684.5|39526.1|39711.9|39553.3|39711.9|39553.3|39675.9|39517.5|0
1650339600000|2022-04-19 03:40:00|39714.1|39555.5|39695.8|39537.4|39715.3|39556.7|39688.5|39530.1|0
1650339900000|2022-04-19 03:45:00|39699.3|39540.9|39703.1|39544.7|39703.1|39544.7|39690|39531.6|0
1650340200000|2022-04-19 03:50:00|39701.9|39543.5|39715.5|39556.9|39718.6|39560|39698.1|39539.7|0
1650340500000|2022-04-19 03:55:00|39711.3|39552.7|39690.1|39531.7|39715.7|39557.1|39690.1|39531.7|0
1650340800000|2022-04-19 04:00:00|39690.4|39532|39738.2|39579.6|39738.2|39579.6|39690.4|39532|0
1650341100000|2022-04-19 04:05:00|39732.8|39574.2|39786.9|39628.1|39791.4|39632.6|39732.8|39574.2|0
1650341400000|2022-04-19 04:10:00|39765.8|39607|39783.3|39624.5|39783.3|39624.5|39761.3|39602.5|0
1650341700000|2022-04-19 04:15:00|39781.9|39623.1|39823.3|39664.3|39823.3|39664.3|39775.7|39616.9|0
1650342000000|2022-04-19 04:20:00|39827.4|39668.4|39799.4|39640.6|39837.3|39678.3|39797.8|39639|0
1650342300000|2022-04-19 04:25:00|39805.6|39646.6|39726.3|39567.7|39805.6|39646.6|39726.3|39567.7|0
1650342600000|2022-04-19 04:30:00|39713.3|39554.7|39692.8|39534.4|39713.3|39554.7|39673.9|39515.5|0
1650342900000|2022-04-19 04:35:00|39692.5|39534.1|39694.5|39536.1|39702.9|39544.5|39692.5|39534.1|0
1650343200000|2022-04-19 04:40:00|39699.1|39540.7|39679.9|39521.5|39699.1|39540.7|39672.7|39514.3|0
1650343500000|2022-04-19 04:45:00|39662.9|39504.5|39645.4|39487.2|39676.1|39517.7|39645.4|39487.2|0
1650343800000|2022-04-19 04:50:00|39651.6|39493.4|39643.3|39485.1|39651.6|39493.4|39618.6|39460.4|0
1650344100000|2022-04-19 04:55:00|39634.2|39476|39650.1|39491.9|39668.3|39509.9|39634.2|39476|0
1650344400000|2022-04-19 05:00:00|39655.6|39497.2|39681.8|39523.4|39684.7|39526.3|39655.6|39497.2|0
1650344700000|2022-04-19 05:05:00|39680.3|39521.9|39666.6|39508.2|39680.3|39521.9|39663.3|39504.9|0
1650345000000|2022-04-19 05:10:00|39655.9|39497.5|39666.7|39508.3|39667.6|39509.2|39654.3|39495.9|0
1650345300000|2022-04-19 05:15:00|39664.6|39506.2|39650.9|39492.7|39669.9|39511.5|39649.6|39491.4|0
1650345600000|2022-04-19 05:20:00|39660.1|39501.7|39614.5|39456.3|39661.6|39503.2|39614.5|39456.3|0
1650345900000|2022-04-19 05:25:00|39618.7|39460.5|39644.3|39486.1|39644.3|39486.1|39618.7|39460.5|0
1650346200000|2022-04-19 05:30:00|39648.1|39489.9|39673.3|39514.9|39673.3|39514.9|39645.4|39487.2|0
1650346500000|2022-04-19 05:35:00|39665.7|39507.3|39688.4|39530|39688.4|39530|39665.7|39507.3|0
1650346800000|2022-04-19 05:40:00|39691.9|39533.5|39682.4|39524|39691.9|39533.5|39675.4|39517|0
1650347100000|2022-04-19 05:45:00|39683.2|39524.8|39701.4|39543|39701.4|39543|39683.2|39524.8|0
1650347400000|2022-04-19 05:50:00|39706.9|39548.3|39697.6|39539.2|39708.6|39550|39697.6|39539.2|0
1650347700000|2022-04-19 05:55:00|39698.1|39539.7|39692.1|39533.7|39710.6|39552|39686.7|39528.3|0
1650413400000|2022-04-20 00:10:00|40782.8|40620|40931.1|40767.7|40931.1|40767.7|40767.6|40604.8|0
1650413700000|2022-04-20 00:15:00|40939.4|40776|40970.3|40806.7|41021.8|40858|40912.6|40749.2|0
1650414000000|2022-04-20 00:20:00|40979.9|40816.3|41038.9|40875.1|41050.6|40886.8|40979.9|40816.3|0
1650414300000|2022-04-20 00:25:00|41049.9|40886.1|41112|40947.8|41122.2|40958|41049.9|40886.1|0
1650414600000|2022-04-20 00:30:00|41111.8|40947.6|41087.4|40923.4|41120.5|40956.3|41087.4|40923.4|0
1650414900000|2022-04-20 00:35:00|41077.9|40913.9|41072.5|40908.5|41095.3|40931.3|41057.5|40893.5|0
1650415200000|2022-04-20 00:40:00|41088|40924|41089.9|40925.9|41127.2|40963|41083.7|40919.7|0
1650415500000|2022-04-20 00:45:00|41076.9|40912.9|41117.5|40953.3|41135|40970.8|41076.9|40912.9|0
1650415800000|2022-04-20 00:50:00|41125.5|40961.3|41132.1|40967.9|41132.1|40967.9|41077.1|40913.1|0
1650416100000|2022-04-20 00:55:00|41139.7|40975.5|41138.5|40974.3|41167.6|41003.2|41125.4|40961.2|0
1650416400000|2022-04-20 01:00:00|41137.7|40973.5|41071.3|40907.3|41137.7|40973.5|41069.2|40905.2|0
1650416700000|2022-04-20 01:05:00|41057.9|40893.9|41065.9|40901.9|41086.6|40922.6|41053.7|40889.9|0
1650417000000|2022-04-20 01:10:00|41063.2|40899.2|41045.1|40881.3|41072.1|40908.1|41042.4|40878.6|0
1650417300000|2022-04-20 01:15:00|41047.1|40883.3|40990.2|40826.6|41047.1|40883.3|40984.6|40821|0
1650417600000|2022-04-20 01:20:00|40989.8|40826.2|41035|40871.2|41043.5|40879.7|40989.8|40826.2|0
1650417900000|2022-04-20 01:25:00|41040.6|40876.8|41012|40848.2|41041.6|40877.8|41009|40845.2|0
1650418200000|2022-04-20 01:30:00|41031|40867.2|41008.1|40844.3|41049.2|40885.4|41008|40844.2|0
1650418500000|2022-04-20 01:35:00|41015.4|40851.6|41034.2|40870.4|41042|40878.2|41012.9|40849.1|0
1650418800000|2022-04-20 01:40:00|41026.7|40862.9|41015.9|40852.1|41032.1|40868.3|41011.1|40847.3|0
1650419100000|2022-04-20 01:45:00|41025.7|40861.9|41035.7|40871.9|41046.2|40882.4|41025.7|40861.9|0
1650419400000|2022-04-20 01:50:00|41021.3|40857.5|41000.3|40836.7|41021.3|40857.5|40973.2|40809.6|0
1650419700000|2022-04-20 01:55:00|41005.4|40841.8|40981.3|40817.7|41013.4|40849.6|40979.8|40816.2|0
1650420000000|2022-04-20 02:00:00|40977|40813.4|40952.6|40789.2|40983|40819.4|40946.7|40783.3|0
1650420300000|2022-04-20 02:05:00|40960.1|40796.5|40957.8|40794.2|40985.6|40822|40957.8|40794.2|0
1650420600000|2022-04-20 02:10:00|40959.1|40795.5|40900.3|40737.1|40959.1|40795.5|40900.3|40737.1|0
1650420900000|2022-04-20 02:15:00|40907.5|40744.1|40944.8|40781.4|40944.8|40781.4|40899.3|40736.1|0
1650421200000|2022-04-20 02:20:00|40918.2|40754.8|40918.2|40754.8|40932.1|40768.7|40907|40743.6|0
1650421500000|2022-04-20 02:25:00|40914.1|40750.7|40920.5|40757.1|40920.5|40757.1|40912.6|40749.2|0
1650421800000|2022-04-20 02:30:00|40917.2|40753.8|40925.5|40762.1|40925.5|40762.1|40895.9|40732.7|0
1650422100000|2022-04-20 02:35:00|40924.4|40761|40918.3|40754.9|40933.3|40769.9|40911.9|40748.5|0
1650422400000|2022-04-20 02:40:00|40921.1|40757.7|40891.5|40728.3|40921.1|40757.7|40871.1|40707.9|0
1650422700000|2022-04-20 02:45:00|40884.9|40721.7|40891.5|40728.3|40891.5|40728.3|40850.9|40687.9|0
1650423000000|2022-04-20 02:50:00|40889.3|40726.1|40881.4|40718.2|40904.6|40741.4|40869.9|40706.7|0
1650423300000|2022-04-20 02:55:00|40879.4|40716.2|40921.8|40758.4|40921.8|40758.4|40879.4|40716.2|0
1650423600000|2022-04-20 03:00:00|40919.8|40756.4|40930.7|40767.3|40948.9|40785.5|40915|40751.6|0
1650423900000|2022-04-20 03:05:00|40929|40765.6|40927.2|40763.8|40929|40765.6|40915.6|40752.2|0
1650424200000|2022-04-20 03:10:00|40924.8|40761.4|40908|40744.6|40924.8|40761.4|40906.5|40743.3|0
1650424500000|2022-04-20 03:15:00|40916.2|40752.8|40873.6|40710.4|40916.2|40752.8|40862.1|40698.9|0
1650424800000|2022-04-20 03:20:00|40874.4|40711.2|40887.8|40724.6|40890.2|40727|40848.7|40685.7|0
1650425100000|2022-04-20 03:25:00|40881.6|40718.4|40865.9|40702.7|40881.6|40718.4|40853|40690|0
1650425400000|2022-04-20 03:30:00|40867.7|40704.5|40856.9|40693.7|40867.7|40704.5|40856.9|40693.7|0
1650425700000|2022-04-20 03:35:00|40859.4|40696.2|40850.9|40687.9|40868.9|40705.7|40837.1|40674.1|0
1650426000000|2022-04-20 03:40:00|40842.8|40679.8|40792.7|40629.9|40842.8|40679.8|40785.7|40622.9|0
1650426300000|2022-04-20 03:45:00|40791.2|40628.4|40800.8|40638|40804.2|40641.4|40785.8|40623|0
1650426600000|2022-04-20 03:50:00|40800.7|40637.9|40815|40652|40815|40652|40794.8|40632|0
1650426900000|2022-04-20 03:55:00|40821.2|40658.2|40790.3|40627.5|40822.1|40659.1|40790.3|40627.5|0
1650427200000|2022-04-20 04:00:00|40802.6|40639.8|40784.6|40621.8|40811.9|40648.9|40780.6|40617.8|0
1650427500000|2022-04-20 04:05:00|40777.9|40615.1|40745|40582.4|40784|40621.2|40744.9|40582.3|0
1650427800000|2022-04-20 04:10:00|40714.5|40551.9|40677.4|40515|40714.5|40551.9|40650.2|40488|0
1650428100000|2022-04-20 04:15:00|40696.8|40534.4|40686.1|40523.7|40699.4|40537|40675.1|40512.7|0
1650428400000|2022-04-20 04:20:00|40681.7|40519.3|40671|40508.6|40696.7|40534.3|40671|40508.6|0
1650428700000|2022-04-20 04:25:00|40678.3|40515.9|40657.8|40495.4|40679.3|40516.9|40657.8|40495.4|0
1650429000000|2022-04-20 04:30:00|40658.2|40495.8|40736.2|40573.6|40736.2|40573.6|40658.2|40495.8|0
1650429300000|2022-04-20 04:35:00|40729.1|40566.5|40726.2|40563.6|40733.4|40570.8|40709.6|40547|0
1650429600000|2022-04-20 04:40:00|40729.1|40566.5|40765.1|40602.3|40765.1|40602.3|40728|40565.4|0
1650429900000|2022-04-20 04:45:00|40780.5|40617.7|40808.5|40645.5|40832.7|40669.7|40780.5|40617.7|0
1650430200000|2022-04-20 04:50:00|40796.3|40633.5|40790.4|40627.6|40812.3|40649.3|40790.4|40627.6|0
1650430500000|2022-04-20 04:55:00|40788.2|40625.4|40781.3|40618.5|40801|40638.2|40781.3|40618.5|0
1650430800000|2022-04-20 05:00:00|40762.8|40600|40709.7|40547.1|40765|40602.2|40694.7|40532.3|0
1650431100000|2022-04-20 05:05:00|40715.7|40553.1|40725.4|40562.8|40744.7|40582.1|40715.7|40553.1|0
1650431400000|2022-04-20 05:10:00|40731.4|40568.8|40722.6|40560|40742.4|40579.8|40722.6|40560|0
1650431700000|2022-04-20 05:15:00|40724.4|40561.8|40759.6|40596.8|40759.6|40596.8|40724.4|40561.8|0
1650432000000|2022-04-20 05:20:00|40754.9|40592.3|40746.5|40583.9|40766.6|40603.8|40735.9|40573.3|0
1650432300000|2022-04-20 05:25:00|40744.2|40581.6|40768.4|40605.6|40768.4|40605.6|40744.2|40581.6|0
1650432600000|2022-04-20 05:30:00|40785.1|40622.3|40779.9|40617.1|40788.4|40625.6|40768.8|40606|0
1650432900000|2022-04-20 05:35:00|40786.8|40624|40788.1|40625.3|40788.1|40625.3|40766.9|40604.1|0
1650433200000|2022-04-20 05:40:00|40791.3|40628.5|40792.2|40629.4|40803.3|40640.5|40780|40617.2|0
1650433500000|2022-04-20 05:45:00|40793.3|40630.5|40813.1|40650.1|40814.5|40651.5|40778.8|40616|0
1650433800000|2022-04-20 05:50:00|40818.4|40655.4|40815.6|40652.6|40834.2|40671.2|40815.6|40652.6|0
1650434100000|2022-04-20 05:55:00|40817|40654|40763.8|40601|40823.2|40660.2|40763.8|40601|0
1650499800000|2022-04-21 00:10:00|40887.1|40723.9|40970.6|40807|40970.6|40807|40849.8|40686.8|0
1650500100000|2022-04-21 00:15:00|40939.9|40776.5|41003|40839.4|41028.1|40864.3|40939.9|40776.5|0
1650500400000|2022-04-21 00:20:00|41031.2|40867.4|41067.9|40903.9|41073.8|40909.8|41021.5|40857.7|0
1650500700000|2022-04-21 00:25:00|41048.1|40884.3|41045.6|40881.8|41070.2|40906.2|41033.9|40870.1|0
1650501000000|2022-04-21 00:30:00|41034.9|40871.1|41047|40883.2|41079.6|40915.6|41034.9|40871.1|0
1650501300000|2022-04-21 00:35:00|41068.6|40904.6|41076.3|40912.3|41084.1|40920.1|41037.8|40874|0
1650501600000|2022-04-21 00:40:00|41079.8|40915.8|41075.8|40911.8|41112|40947.8|41075.8|40911.8|0
1650501900000|2022-04-21 00:45:00|41079.4|40915.4|41127.6|40963.4|41127.6|40963.4|41079.4|40915.4|0
1650502200000|2022-04-21 00:50:00|41136.8|40972.6|41123.8|40959.6|41176.8|41012.4|41123.8|40959.6|0
1650502500000|2022-04-21 00:55:00|41103.1|40939.1|41095.8|40931.8|41117.8|40953.6|41085.6|40921.6|0
1650502800000|2022-04-21 01:00:00|41091.8|40927.8|41064.3|40900.3|41110.9|40946.7|41064.3|40900.3|0
1650503100000|2022-04-21 01:05:00|41068.5|40904.5|41066.2|40902.2|41076.4|40912.4|41044.5|40880.7|0
1650503400000|2022-04-21 01:10:00|41083.8|40919.8|41102.2|40938.2|41102.2|40938.2|41036.7|40872.9|0
1650503700000|2022-04-21 01:15:00|41074|40910|41066.4|40902.4|41087.9|40923.9|41059.9|40895.9|0
1650504000000|2022-04-21 01:20:00|41045|40881.2|41036.6|40872.8|41060.8|40896.8|41010.4|40846.6|0
1650504300000|2022-04-21 01:25:00|41036.7|40872.9|41027.4|40863.6|41043.5|40879.7|41014.2|40850.4|0
1650504600000|2022-04-21 01:30:00|41029.9|40866.1|41026.7|40862.9|41042.4|40878.6|41026.7|40862.9|0
1650504900000|2022-04-21 01:35:00|41023.8|40860|41008|40844.2|41023.8|40860|40994.9|40831.3|0
1650505200000|2022-04-21 01:40:00|41001.6|40838|41022.7|40858.9|41022.7|40858.9|40992.3|40828.7|0
1650505500000|2022-04-21 01:45:00|41016.4|40852.6|41049.7|40885.9|41064.5|40900.5|41009.1|40845.3|0
1650505800000|2022-04-21 01:50:00|41027.2|40863.4|41030.7|40866.9|41042.8|40879|41021.6|40857.8|0
1650506100000|2022-04-21 01:55:00|41035.6|40871.8|41017.4|40853.6|41052.1|40888.3|41011.5|40847.7|0
1650506400000|2022-04-21 02:00:00|41029.6|40865.8|41018|40854.2|41038.1|40874.3|40998.2|40834.6|0
1650506700000|2022-04-21 02:05:00|41026.5|40862.7|41059.9|40895.9|41059.9|40895.9|41026.5|40862.7|0
1650507000000|2022-04-21 02:10:00|41060.3|40896.3|41038.6|40874.8|41062.4|40898.4|41012.3|40848.5|0
1650507300000|2022-04-21 02:15:00|41037.5|40873.7|41038.6|40874.8|41038.7|40874.9|41025.1|40861.3|0
1650507600000|2022-04-21 02:20:00|41024.6|40860.8|40998.4|40834.8|41024.6|40860.8|40991.2|40827.6|0
1650507900000|2022-04-21 02:25:00|41000.6|40837|40994.1|40830.5|41000.6|40837|40965.5|40801.9|0
1650508200000|2022-04-21 02:30:00|40989.7|40826.1|40955.4|40792|40991.4|40827.8|40946.1|40782.7|0
1650508500000|2022-04-21 02:35:00|40947.6|40784.2|40907.8|40744.4|40947.6|40784.2|40904.5|40741.3|0
1650508800000|2022-04-21 02:40:00|40904.6|40741.4|40994.7|40831.1|40999.4|40835.8|40904.6|40741.4|0
1650509100000|2022-04-21 02:45:00|41000.3|40836.7|41011.1|40847.3|41014.7|40850.9|41000.3|40836.7|0
1650509400000|2022-04-21 02:50:00|41016|40852.2|41052.3|40888.5|41052.3|40888.5|41014.1|40850.3|0
1650509700000|2022-04-21 02:55:00|41058|40894|41040.1|40876.3|41065|40901|41037.7|40873.9|0
1650510000000|2022-04-21 03:00:00|41046.9|40883.1|41046.4|40882.6|41049.8|40886|41025|40861.2|0
1650510300000|2022-04-21 03:05:00|41044.9|40881.1|41062.3|40898.3|41062.3|40898.3|41043.3|40879.5|0
1650510600000|2022-04-21 03:10:00|41053.2|40889.4|41045.6|40881.8|41062.6|40898.6|41045.6|40881.8|0
1650510900000|2022-04-21 03:15:00|41039.4|40875.6|41051.4|40887.6|41061.3|40897.3|41039.4|40875.6|0
1650511200000|2022-04-21 03:20:00|41057.2|40893.2|41059.7|40895.7|41060.7|40896.7|41053.9|40890.1|0
1650511500000|2022-04-21 03:25:00|41058.1|40894.1|41045.9|40882.1|41061.6|40897.6|41039.6|40875.8|0
1650511800000|2022-04-21 03:30:00|41051|40887.2|41074.3|40910.3|41074.3|40910.3|41046.3|40882.5|0
1650512100000|2022-04-21 03:35:00|41079.8|40915.8|41102.1|40938.1|41102.1|40938.1|41079.8|40915.8|0
1650512400000|2022-04-21 03:40:00|41098.7|40934.7|41070.1|40906.1|41105.3|40941.3|41070.1|40906.1|0
1650512700000|2022-04-21 03:45:00|41073|40909|41087.7|40923.7|41104|40940|41073|40909|0
1650513000000|2022-04-21 03:50:00|41088|40924|41085.1|40921.1|41098.9|40934.9|41084.2|40920.2|0
1650513300000|2022-04-21 03:55:00|41082.8|40918.8|41067.5|40903.5|41091.2|40927.2|41061.9|40897.9|0
1650513600000|2022-04-21 04:00:00|41072.8|40908.8|41113.1|40948.9|41114.9|40950.7|41072.8|40908.8|0
1650513900000|2022-04-21 04:05:00|41114.7|40950.5|41129.2|40965|41129.2|40965|41111.2|40947|0
1650514200000|2022-04-21 04:10:00|41131.3|40967.1|41132.6|40968.4|41140.2|40976|41128.6|40964.4|0
1650514500000|2022-04-21 04:15:00|41119.5|40955.3|41133.9|40969.7|41133.9|40969.7|41109.5|40945.3|0
1650514800000|2022-04-21 04:20:00|41142.3|40978.1|41142.7|40978.5|41158.1|40993.7|41142.3|40978.1|0
1650515100000|2022-04-21 04:25:00|41144.7|40980.5|41149.3|40985.1|41149.3|40985.1|41139.2|40975|0
1650515400000|2022-04-21 04:30:00|41160.7|40996.3|41155.3|40991.1|41176.8|41012.4|41147.5|40983.3|0
1650515700000|2022-04-21 04:35:00|41170.7|41006.3|41173.6|41009.2|41174.2|41009.8|41161.9|40997.5|0
1650516000000|2022-04-21 04:40:00|41177.2|41012.8|41175|41010.6|41183.8|41019.4|41173.8|41009.4|0
1650516300000|2022-04-21 04:45:00|41187.3|41022.9|41212.3|41047.7|41223.7|41059.1|41187.3|41022.9|0
1650516600000|2022-04-21 04:50:00|41200.3|41035.9|41241.7|41077.1|41241.7|41077.1|41190.1|41025.7|0
1650516900000|2022-04-21 04:55:00|41225.7|41061.1|41268.8|41104|41268.8|41104|41225.7|41061.1|0
1650517200000|2022-04-21 05:00:00|41268.7|41103.9|41278|41113.2|41289.3|41124.5|41264.6|41099.8|0
1650517500000|2022-04-21 05:05:00|41273.9|41109.1|41246.5|41081.9|41287.2|41122.4|41246.5|41081.9|0
1650517800000|2022-04-21 05:10:00|41242.4|41077.8|41270.4|41105.6|41276.1|41111.3|41242.4|41077.8|0
1650518100000|2022-04-21 05:15:00|41279.4|41114.6|41310.9|41145.9|41326.7|41161.7|41279.4|41114.6|0
1650518400000|2022-04-21 05:20:00|41302.2|41137.4|41314.8|41149.8|41314.8|41149.8|41302.2|41137.4|0
1650518700000|2022-04-21 05:25:00|41294|41129.2|41305.8|41141|41306.7|41141.9|41285.3|41120.5|0
1650519000000|2022-04-21 05:30:00|41300.8|41136|41324.7|41159.7|41326.5|41161.5|41300.8|41136|0
1650519300000|2022-04-21 05:35:00|41316.3|41151.3|41322.1|41157.1|41344.5|41179.5|41316.3|41151.3|0
1650519600000|2022-04-21 05:40:00|41319.6|41154.6|41358.8|41193.6|41366.2|41201|41319.2|41154.2|0
1650519900000|2022-04-21 05:45:00|41360.4|41195.2|41346.8|41181.8|41363.2|41198|41343|41178|0
1650520200000|2022-04-21 05:50:00|41342.2|41177.2|41358.1|41192.9|41364.6|41199.4|41342.2|41177.2|0
1650520500000|2022-04-21 05:55:00|41348|41183|41359.6|41194.4|41391.8|41226.6|41342.4|41177.4|0
1650586200000|2022-04-22 00:10:00|41150.7|40986.5|41162.3|40997.9|41173|41008.6|41132.1|40967.9|0
1650586500000|2022-04-22 00:15:00|41174.9|41010.5|41113.9|40949.7|41174.9|41010.5|41113.9|40949.7|0
1650586800000|2022-04-22 00:20:00|41108.4|40944.2|41215.8|41051.2|41251|41086.4|41108.4|40944.2|0
1650587100000|2022-04-22 00:25:00|41208.4|41043.8|41273.4|41108.6|41285.8|41121|41208.4|41043.8|0
1650587400000|2022-04-22 00:30:00|41268.8|41104|41327.5|41162.5|41339|41174|41256.2|41091.6|0
1650587700000|2022-04-22 00:35:00|41351.8|41186.8|41428.2|41262.8|41428.2|41262.8|41342.5|41177.5|0
1650588000000|2022-04-22 00:40:00|41417.8|41252.4|41400.9|41235.7|41430.5|41265.1|41375.3|41210.1|0
1650588300000|2022-04-22 00:45:00|41400.4|41235.2|41465.9|41300.3|41465.9|41300.3|41400.4|41235.2|0
1650588600000|2022-04-22 00:50:00|41467.2|41301.6|41474.1|41308.5|41474.1|41308.5|41444.5|41279.1|0
1650588900000|2022-04-22 00:55:00|41442.4|41277|41490.1|41324.5|41490.1|41324.5|41435.6|41270.2|0
1650589200000|2022-04-22 01:00:00|41489.3|41323.7|41565.6|41399.6|41565.6|41399.6|41485.8|41320.2|0
1650589500000|2022-04-22 01:05:00|41558.6|41392.6|41613.4|41447.2|41614.7|41448.5|41558.6|41392.6|0
1650589800000|2022-04-22 01:10:00|41623.4|41457.2|41625.6|41459.4|41652.8|41486.6|41623.4|41457.2|0
1650590100000|2022-04-22 01:15:00|41647|41480.8|41625.5|41459.3|41657.2|41491|41612.2|41446|0
1650590400000|2022-04-22 01:20:00|41628.3|41462.1|41623.7|41457.5|41656.2|41490|41621.3|41455.1|0
1650590700000|2022-04-22 01:25:00|41624.9|41458.7|41626.5|41460.3|41634.9|41468.7|41592.9|41426.9|0
1650591000000|2022-04-22 01:30:00|41622.1|41455.9|41623.6|41457.4|41624.2|41458|41594.1|41428.1|0
1650591300000|2022-04-22 01:35:00|41623.1|41456.9|41570.5|41404.5|41626.9|41460.7|41570.5|41404.5|0
1650591600000|2022-04-22 01:40:00|41563.9|41397.9|41525.4|41359.6|41595.8|41429.8|41525.4|41359.6|0
1650591900000|2022-04-22 01:45:00|41506.3|41340.7|41451.1|41285.7|41509.6|41343.8|41451.1|41285.7|0
1650592200000|2022-04-22 01:50:00|41439|41273.6|41505.8|41340.2|41505.8|41340.2|41426.5|41261.1|0
1650592500000|2022-04-22 01:55:00|41527.1|41361.3|41489.8|41324.2|41544.2|41378.4|41477.3|41311.7|0
1650592800000|2022-04-22 02:00:00|41504.5|41338.9|41472.5|41306.9|41504.5|41338.9|41459.3|41293.7|0
1650593100000|2022-04-22 02:05:00|41476.7|41311.1|41497.3|41331.7|41499.6|41334|41455|41289.6|0
1650593400000|2022-04-22 02:10:00|41501.8|41336.2|41523.3|41357.5|41523.3|41357.5|41480.3|41314.7|0
1650593700000|2022-04-22 02:15:00|41553.9|41388.1|41531.5|41365.7|41553.9|41388.1|41531.5|41365.7|0
1650594000000|2022-04-22 02:20:00|41536.2|41370.4|41556.1|41390.3|41556.1|41390.3|41530.4|41364.6|0
1650594300000|2022-04-22 02:25:00|41551.4|41385.6|41605.5|41439.5|41605.5|41439.5|41551.4|41385.6|0
1650594600000|2022-04-22 02:30:00|41603.3|41437.3|41596.8|41430.8|41603.3|41437.3|41561.4|41395.4|0
1650594900000|2022-04-22 02:35:00|41593.3|41427.3|41607.2|41441.2|41607.8|41441.8|41580.8|41414.8|0
1650595200000|2022-04-22 02:40:00|41596.6|41430.6|41584.7|41418.7|41596.6|41430.6|41566.8|41400.8|0
1650595500000|2022-04-22 02:45:00|41573.9|41407.9|41542.6|41376.8|41574.2|41408.2|41516.7|41350.9|0
1650595800000|2022-04-22 02:50:00|41546.3|41380.5|41497.7|41332.1|41550.4|41384.6|41497.7|41332.1|0
1650596100000|2022-04-22 02:55:00|41494.2|41328.6|41520.4|41354.6|41520.4|41354.6|41492.1|41326.5|0
1650596400000|2022-04-22 03:00:00|41525.9|41360.1|41540.4|41374.6|41546.9|41381.1|41523.2|41357.4|0
1650596700000|2022-04-22 03:05:00|41559|41393|41559.8|41393.8|41567.7|41401.7|41553.1|41387.3|0
1650597000000|2022-04-22 03:10:00|41551.2|41385.4|41564.8|41398.8|41564.8|41398.8|41523.8|41358|0
1650597300000|2022-04-22 03:15:00|41568.7|41402.7|41572.3|41406.3|41592.7|41426.7|41562.6|41396.6|0
1650597600000|2022-04-22 03:20:00|41570.2|41404.2|41520.3|41354.5|41570.2|41404.2|41520.3|41354.5|0
1650597900000|2022-04-22 03:25:00|41524.5|41358.7|41516.3|41350.5|41544.6|41378.8|41501.9|41336.3|0
1650598200000|2022-04-22 03:30:00|41524.3|41358.5|41491.5|41325.9|41524.3|41358.5|41491.5|41325.9|0
1650598500000|2022-04-22 03:35:00|41479.1|41313.5|41485.4|41319.8|41488.8|41323.2|41479.1|41313.5|0
1650598800000|2022-04-22 03:40:00|41478.2|41312.6|41464.1|41298.5|41489.4|41323.8|41464.1|41298.5|0
1650599100000|2022-04-22 03:45:00|41467.7|41302.1|41491.9|41326.3|41497.2|41331.6|41467.7|41302.1|0
1650599400000|2022-04-22 03:50:00|41491.4|41325.8|41499.2|41333.6|41500.4|41334.8|41483|41317.4|0
1650599700000|2022-04-22 03:55:00|41499.5|41333.9|41519.8|41354|41519.8|41354|41499.5|41333.9|0
1650600000000|2022-04-22 04:00:00|41519.5|41353.7|41520|41354.2|41520|41354.2|41499.8|41334.2|0
1650600300000|2022-04-22 04:05:00|41519.9|41354.1|41499.4|41333.8|41521.1|41355.3|41499.4|41333.8|0
1650600600000|2022-04-22 04:10:00|41513.8|41348|41512.1|41346.3|41525.4|41359.6|41510.2|41344.4|0
1650600900000|2022-04-22 04:15:00|41518.7|41352.9|41457.5|41292.1|41518.7|41352.9|41450|41284.6|0
1650601200000|2022-04-22 04:20:00|41477.6|41312|41491.9|41326.3|41504.2|41338.6|41477.6|41312|0
1650601500000|2022-04-22 04:25:00|41496.6|41331|41532.6|41366.8|41532.6|41366.8|41496.6|41331|0
1650601800000|2022-04-22 04:30:00|41532.8|41367|41523.8|41358|41536.3|41370.5|41513.9|41348.1|0
1650602100000|2022-04-22 04:35:00|41534.2|41368.4|41527|41361.2|41538.3|41372.5|41521.2|41355.4|0
1650602400000|2022-04-22 04:40:00|41530.4|41364.6|41535.1|41369.3|41546.3|41380.5|41530.4|41364.6|0
1650602700000|2022-04-22 04:45:00|41547.6|41381.8|41527.6|41361.8|41547.6|41381.8|41526.8|41361|0
1650603000000|2022-04-22 04:50:00|41526.1|41360.3|41477.7|41312.1|41527.2|41361.4|41477.7|41312.1|0
1650603300000|2022-04-22 04:55:00|41481.1|41315.5|41521.4|41355.6|41521.4|41355.6|41481.1|41315.5|0
1650603600000|2022-04-22 05:00:00|41522.4|41356.6|41530.2|41364.4|41530.2|41364.4|41507.5|41341.9|0
1650603900000|2022-04-22 05:05:00|41529.1|41363.3|41518.5|41352.7|41538.4|41372.6|41518.5|41352.7|0
1650604200000|2022-04-22 05:10:00|41524|41358.2|41510.3|41344.5|41524|41358.2|41494.3|41328.7|0
1650604500000|2022-04-22 05:15:00|41507.2|41341.6|41522.8|41357|41522.8|41357|41507.2|41341.6|0
1650604800000|2022-04-22 05:20:00|41525.8|41360|41506.5|41340.9|41526|41360.2|41499.2|41333.6|0
1650605100000|2022-04-22 05:25:00|41509.7|41343.9|41522.7|41356.9|41524.7|41358.9|41507.6|41342|0
1650605400000|2022-04-22 05:30:00|41521.8|41356|41520|41354.2|41527|41361.2|41495.5|41329.9|0
1650605700000|2022-04-22 05:35:00|41525.1|41359.3|41509.9|41344.1|41528.5|41362.7|41499|41333.4|0
1650606000000|2022-04-22 05:40:00|41514|41348.2|41515.9|41350.1|41525.1|41359.3|41512.6|41346.8|0
1650606300000|2022-04-22 05:45:00|41508.2|41342.4|41523.5|41357.7|41528.7|41362.9|41503.5|41337.9|0
1650606600000|2022-04-22 05:50:00|41519.2|41353.4|41528.2|41362.4|41529.7|41363.9|41513.7|41347.9|0
1650606900000|2022-04-22 05:55:00|41532.1|41366.3|41532.9|41367.1|41532.9|41367.1|41528.4|41362.6|0
1650931800000|2022-04-26 00:10:00|41458.5|41292.9|41403.5|41238.3|41498.1|41332.5|41403.5|41238.3|0
1650932100000|2022-04-26 00:15:00|41399.5|41234.3|41388.2|41223|41403.5|41238.3|41377.5|41212.3|0
1650932400000|2022-04-26 00:20:00|41341.9|41176.9|41341.1|41176.1|41403.7|41238.5|41319.5|41154.5|0
1650932700000|2022-04-26 00:25:00|41363.5|41198.3|41287.4|41122.6|41363.5|41198.3|41287.4|41122.6|0
1650933000000|2022-04-26 00:30:00|41288.1|41123.3|41273.9|41109.1|41326.1|41161.1|41273.9|41109.1|0
1650933300000|2022-04-26 00:35:00|41283.1|41118.3|41246.2|41081.6|41290.6|41125.8|41246.2|41081.6|0
1650933600000|2022-04-26 00:40:00|41247.2|41082.6|41189.4|41025|41247.2|41082.6|41189.4|41025|0
1650933900000|2022-04-26 00:45:00|41194.7|41030.3|41217.2|41052.6|41230.9|41066.3|41180.1|41015.7|0
1650934200000|2022-04-26 00:50:00|41201.1|41036.7|41249.1|41084.5|41249.1|41084.5|41175.4|41011|0
1650934500000|2022-04-26 00:55:00|41249.6|41085|41305.7|41140.9|41305.7|41140.9|41244.1|41079.5|0
1650934800000|2022-04-26 01:00:00|41305.8|41141|41319.4|41154.4|41331.6|41166.6|41281.5|41116.7|0
1650935100000|2022-04-26 01:05:00|41343.9|41178.9|41335.8|41170.8|41357|41192|41335.8|41170.8|0
1650935400000|2022-04-26 01:10:00|41333.4|41168.4|41369.2|41204|41369.2|41204|41315.5|41150.5|0
1650935700000|2022-04-26 01:15:00|41364.8|41199.6|41352.8|41187.8|41364.8|41199.6|41335.3|41170.3|0
1650936000000|2022-04-26 01:20:00|41359|41193.8|41383.9|41218.7|41383.9|41218.7|41335.4|41170.4|0
1650936300000|2022-04-26 01:25:00|41383|41217.8|41420.8|41255.4|41436.1|41270.7|41383|41217.8|0
1650936600000|2022-04-26 01:30:00|41384.5|41219.3|41357.9|41192.7|41384.5|41219.3|41310.1|41145.1|0
1650936900000|2022-04-26 01:35:00|41337.6|41172.6|41342.4|41177.4|41361.7|41196.5|41337.6|41172.6|0
1650937200000|2022-04-26 01:40:00|41337.4|41172.4|41313.9|41148.9|41373.9|41208.7|41313.9|41148.9|0
1650937500000|2022-04-26 01:45:00|41306.4|41141.6|41253.2|41088.6|41327.7|41162.7|41253.2|41088.6|0
1650937800000|2022-04-26 01:50:00|41282.2|41117.4|41297.4|41132.6|41297.4|41132.6|41266.2|41101.4|0
1650938100000|2022-04-26 01:55:00|41305|41140.2|41310.3|41145.3|41345|41180|41305|41140.2|0
1650938400000|2022-04-26 02:00:00|41306.3|41141.5|41306.3|41141.5|41309.2|41144.2|41293.9|41129.1|0
1650938700000|2022-04-26 02:05:00|41314.3|41149.3|41320.9|41155.9|41327.1|41162.1|41300.2|41135.4|0
1650939000000|2022-04-26 02:10:00|41313.8|41148.8|41315.9|41150.9|41319.5|41154.5|41312.5|41147.5|0
1650939300000|2022-04-26 02:15:00|41310.7|41145.7|41353.5|41188.5|41363.3|41198.1|41310.7|41145.7|0
1650939600000|2022-04-26 02:20:00|41352.9|41187.9|41343.7|41178.7|41355.6|41190.6|41325.2|41160.2|0
1650939900000|2022-04-26 02:25:00|41346.5|41181.5|41342.5|41177.5|41354.1|41189.1|41340.8|41175.8|0
1650940200000|2022-04-26 02:30:00|41331.1|41166.1|41320.9|41155.9|41331.1|41166.1|41298|41133.2|0
1650940500000|2022-04-26 02:35:00|41310.2|41145.2|41324.3|41159.3|41356|41191|41310.2|41145.2|0
1650940800000|2022-04-26 02:40:00|41322.5|41157.5|41344|41179|41347.4|41182.4|41314.3|41149.3|0
1650941100000|2022-04-26 02:45:00|41352|41187|41337.2|41172.2|41354|41189|41325.6|41160.6|0
1650941400000|2022-04-26 02:50:00|41337.4|41172.4|41336.9|41171.9|41337.4|41172.4|41313.8|41148.8|0
1650941700000|2022-04-26 02:55:00|41334.8|41169.8|41325.9|41160.9|41334.8|41169.8|41310.6|41145.6|0
1650942000000|2022-04-26 03:00:00|41324|41159|41363.1|41197.9|41363.1|41197.9|41313.1|41148.1|0
1650942300000|2022-04-26 03:05:00|41362.3|41197.1|41333.3|41168.3|41362.3|41197.1|41331.1|41166.1|0
1650942600000|2022-04-26 03:10:00|41331.7|41166.7|41336.2|41171.2|41347.5|41182.5|41328.6|41163.6|0
1650942900000|2022-04-26 03:15:00|41330.6|41165.6|41350|41185|41358.8|41193.6|41328.5|41163.5|0
1650943200000|2022-04-26 03:20:00|41350.9|41185.9|41333.3|41168.3|41360.2|41195|41333.3|41168.3|0
1650943500000|2022-04-26 03:25:00|41335.4|41170.4|41331.6|41166.6|41337|41172|41304.8|41140|0
1650943800000|2022-04-26 03:30:00|41344.6|41179.6|41330.3|41165.3|41370.4|41205.2|41330.3|41165.3|0
1650944100000|2022-04-26 03:35:00|41335|41170|41355.4|41190.4|41373.2|41208|41332.3|41167.3|0
1650944400000|2022-04-26 03:40:00|41350.9|41185.9|41342.2|41177.2|41355.6|41190.6|41337.4|41172.4|0
1650944700000|2022-04-26 03:45:00|41313.6|41148.6|41332.7|41167.7|41343.8|41178.8|41313.6|41148.6|0
1650945000000|2022-04-26 03:50:00|41328.2|41163.2|41374.2|41209|41374.2|41209|41326.9|41161.9|0
1650945300000|2022-04-26 03:55:00|41374.7|41209.5|41334.3|41169.3|41376.3|41211.1|41334.3|41169.3|0
1650945600000|2022-04-26 04:00:00|41334.4|41169.4|41334.8|41169.8|41367.9|41202.7|41328.2|41163.2|0
1650945900000|2022-04-26 04:05:00|41340.3|41175.3|41330.7|41165.7|41345.7|41180.7|41315.3|41150.3|0
1650946200000|2022-04-26 04:10:00|41327.4|41162.4|41326.7|41161.7|41327.4|41162.4|41302.7|41137.9|0
1650946500000|2022-04-26 04:15:00|41339.5|41174.5|41323.3|41158.3|41339.5|41174.5|41319.3|41154.3|0
1650946800000|2022-04-26 04:20:00|41320|41155|41306.1|41141.3|41320|41155|41274.5|41109.7|0
1650947100000|2022-04-26 04:25:00|41287.5|41122.7|41316.8|41151.8|41316.8|41151.8|41274|41109.2|0
1650947400000|2022-04-26 04:30:00|41311|41146|41331.9|41166.9|41340.9|41175.9|41306.8|41142|0
1650947700000|2022-04-26 04:35:00|41335.3|41170.3|41322.9|41157.9|41350.5|41185.5|41322.9|41157.9|0
1650948000000|2022-04-26 04:40:00|41327|41162|41342.4|41177.4|41349.6|41184.6|41327|41162|0
1650948300000|2022-04-26 04:45:00|41332.7|41167.7|41324.7|41159.7|41332.7|41167.7|41302.8|41138|0
1650948600000|2022-04-26 04:50:00|41328.5|41163.5|41354|41189|41354|41189|41323.5|41158.5|0
1650948900000|2022-04-26 04:55:00|41345.9|41180.9|41335.4|41170.4|41345.9|41180.9|41312.4|41147.4|0
1650949200000|2022-04-26 05:00:00|41338|41173|41314.9|41149.9|41338|41173|41314.9|41149.9|0
1650949500000|2022-04-26 05:05:00|41317.9|41152.9|41301|41136.2|41317.9|41152.9|41298.9|41134.1|0
1650949800000|2022-04-26 05:10:00|41295.1|41130.3|41278.1|41113.3|41301.2|41136.4|41275|41110.2|0
1650950100000|2022-04-26 05:15:00|41274.3|41109.5|41235.4|41070.8|41274.3|41109.5|41235.4|41070.8|0
1650950400000|2022-04-26 05:20:00|41226.7|41062.1|41256.5|41091.9|41256.5|41091.9|41226.7|41062.1|0
1650950700000|2022-04-26 05:25:00|41259.9|41095.1|41250|41085.4|41261.6|41096.8|41247.2|41082.6|0
1650951000000|2022-04-26 05:30:00|41268.7|41103.9|41285.5|41120.7|41291.3|41126.5|41267.5|41102.7|0
1650951300000|2022-04-26 05:35:00|41275|41110.2|41292.3|41127.5|41292.3|41127.5|41273.5|41108.7|0
1650951600000|2022-04-26 05:40:00|41299.9|41135.1|41314.1|41149.1|41326|41161|41288.9|41124.1|0
1650951900000|2022-04-26 05:45:00|41325|41160|41309.3|41144.3|41349.5|41184.5|41306|41141.2|0
1650952200000|2022-04-26 05:50:00|41307.3|41142.5|41327.6|41162.6|41336.6|41171.6|41307.3|41142.5|0
1650952500000|2022-04-26 05:55:00|41328.4|41163.4|41339.6|41174.6|41339.6|41174.6|41321.3|41156.3|0
1651018200000|2022-04-27 00:10:00|40805.8|40643|40785.1|40622.3|40885.7|40722.5|40741.6|40579|0
1651018500000|2022-04-27 00:15:00|40764.2|40601.4|40733.5|40570.9|40797.2|40634.4|40733.5|40570.9|0
1651018800000|2022-04-27 00:20:00|40725.1|40562.5|40759.4|40596.6|40768.3|40605.5|40722.9|40560.3|0
1651019100000|2022-04-27 00:25:00|40757.7|40594.9|40688.9|40526.5|40757.7|40594.9|40688.9|40526.5|0
1651019400000|2022-04-27 00:30:00|40730.6|40568|40732.2|40569.6|40750.8|40588.2|40668.7|40506.3|0
1651019700000|2022-04-27 00:35:00|40710.1|40547.5|40736.8|40574.2|40744.5|40581.9|40710.1|40547.5|0
1651020000000|2022-04-27 00:40:00|40733.6|40571|40736|40573.4|40764.5|40601.7|40730.4|40567.8|0
1651020300000|2022-04-27 00:45:00|40742.6|40580|40750|40587.4|40779.5|40616.7|40739.6|40577|0
1651020600000|2022-04-27 00:50:00|40739.9|40577.3|40796.6|40633.8|40796.6|40633.8|40737.7|40575.1|0
1651020900000|2022-04-27 00:55:00|40810.7|40647.7|40867.2|40704|40872.9|40709.7|40810.7|40647.7|0
1651021200000|2022-04-27 01:00:00|40835.9|40672.9|40919.7|40756.3|40940.3|40776.9|40835.9|40672.9|0
1651021500000|2022-04-27 01:05:00|40903.9|40740.7|40910.7|40747.3|40933.6|40770.2|40901.8|40738.6|0
1651021800000|2022-04-27 01:10:00|40927.1|40763.7|40937.3|40773.9|40940.3|40776.9|40907|40743.6|0
1651022100000|2022-04-27 01:15:00|40934.5|40771.1|40959.7|40796.1|40985.6|40822|40934.5|40771.1|0
1651022400000|2022-04-27 01:20:00|40948.2|40784.8|40965.7|40802.1|40965.7|40802.1|40929.4|40766|0
1651022700000|2022-04-27 01:25:00|40991.7|40828.1|40956.9|40793.3|40994.4|40830.8|40956.9|40793.3|0
1651023000000|2022-04-27 01:30:00|40961.8|40798.2|40826.1|40663.1|40961.8|40798.2|40803.2|40640.4|0
1651023300000|2022-04-27 01:35:00|40827.9|40664.9|40834.9|40671.9|40849.5|40686.5|40820.1|40657.1|0
1651023600000|2022-04-27 01:40:00|40805.9|40643.1|40838|40675|40851.3|40688.3|40804.3|40641.5|0
1651023900000|2022-04-27 01:45:00|40833.5|40670.5|40830.9|40667.9|40853.3|40690.3|40818.8|40655.8|0
1651024200000|2022-04-27 01:50:00|40823.2|40660.2|40796.7|40633.9|40827.5|40664.5|40796.7|40633.9|0
1651024500000|2022-04-27 01:55:00|40772.2|40609.4|40800|40637.2|40809|40646|40772.2|40609.4|0
1651024800000|2022-04-27 02:00:00|40796.4|40633.6|40796.8|40634|40810.4|40647.4|40781.2|40618.4|0
1651025100000|2022-04-27 02:05:00|40806.1|40643.3|40811.7|40648.7|40814.9|40651.9|40796.8|40634|0
1651025400000|2022-04-27 02:10:00|40812.1|40649.1|40833.5|40670.5|40833.5|40670.5|40812.1|40649.1|0
1651025700000|2022-04-27 02:15:00|40828.6|40665.6|40814.5|40651.5|40831.5|40668.5|40814.5|40651.5|0
1651026000000|2022-04-27 02:20:00|40810.6|40647.6|40775.4|40612.6|40810.8|40647.8|40775.4|40612.6|0
1651026300000|2022-04-27 02:25:00|40776.8|40614|40826.6|40663.6|40826.6|40663.6|40776.8|40614|0
1651026600000|2022-04-27 02:30:00|40823|40660|40815.3|40652.3|40823|40660|40798.2|40635.4|0
1651026900000|2022-04-27 02:35:00|40795|40632.2|40753.3|40590.7|40795|40632.2|40753.3|40590.7|0
1651027200000|2022-04-27 02:40:00|40750.6|40588|40690.9|40528.5|40750.6|40588|40688.4|40526|0
1651027500000|2022-04-27 02:45:00|40711.5|40548.9|40680.2|40517.8|40711.5|40548.9|40680.2|40517.8|0
1651027800000|2022-04-27 02:50:00|40686.3|40523.9|40690.6|40528.2|40735.7|40573.1|40675.1|40512.7|0
1651028100000|2022-04-27 02:55:00|40693.5|40531.1|40719.5|40556.9|40719.5|40556.9|40668.3|40505.9|0
1651028400000|2022-04-27 03:00:00|40702|40539.6|40712|40549.4|40712|40549.4|40694.3|40531.9|0
1651028700000|2022-04-27 03:05:00|40708.9|40546.3|40735.7|40573.1|40756.9|40594.1|40708.9|40546.3|0
1651029000000|2022-04-27 03:10:00|40752.1|40589.5|40742.9|40580.3|40766.1|40603.3|40742.9|40580.3|0
1651029300000|2022-04-27 03:15:00|40744|40581.4|40744.7|40582.1|40771.7|40608.9|40744|40581.4|0
1651029600000|2022-04-27 03:20:00|40735.9|40573.3|40717.7|40555.1|40739.2|40576.6|40716.3|40553.7|0
1651029900000|2022-04-27 03:25:00|40715.1|40552.5|40710.4|40547.8|40715.1|40552.5|40675.2|40512.8|0
1651030200000|2022-04-27 03:30:00|40709.9|40547.3|40671.3|40508.9|40709.9|40547.3|40670.5|40508.1|0
1651030500000|2022-04-27 03:35:00|40674|40511.6|40687.9|40525.5|40687.9|40525.5|40665.3|40502.9|0
1651030800000|2022-04-27 03:40:00|40704.2|40541.8|40745.6|40583|40745.6|40583|40704.2|40541.8|0
1651031100000|2022-04-27 03:45:00|40760.6|40597.8|40788.7|40625.9|40788.7|40625.9|40760.6|40597.8|0
1651031400000|2022-04-27 03:50:00|40792.2|40629.4|40786.7|40623.9|40827.5|40664.5|40783.8|40621|0
1651031700000|2022-04-27 03:55:00|40766|40603.2|40779.3|40616.5|40787|40624.2|40766|40603.2|0
1651032000000|2022-04-27 04:00:00|40788.9|40626.1|40761.2|40598.4|40788.9|40626.1|40753.5|40590.9|0
1651032300000|2022-04-27 04:05:00|40757.3|40594.5|40752.1|40589.5|40764.2|40601.4|40739.8|40577.2|0
1651032600000|2022-04-27 04:10:00|40725.9|40563.3|40758.8|40596|40774.9|40612.1|40721.1|40558.5|0
1651032900000|2022-04-27 04:15:00|40759.5|40596.7|40783.8|40621|40783.8|40621|40755.9|40593.3|0
1651033200000|2022-04-27 04:20:00|40765.6|40602.8|40750.5|40587.9|40765.6|40602.8|40748.6|40586|0
1651033500000|2022-04-27 04:25:00|40743.5|40580.9|40698.7|40536.3|40743.5|40580.9|40677.7|40515.3|0
1651033800000|2022-04-27 04:30:00|40705.1|40542.7|40721.4|40558.8|40721.4|40558.8|40705.1|40542.7|0
1651034100000|2022-04-27 04:35:00|40743.5|40580.9|40750.7|40588.1|40750.8|40588.2|40720.2|40557.6|0
1651034400000|2022-04-27 04:40:00|40735.1|40572.5|40743.2|40580.6|40752.4|40589.8|40728.7|40566.1|0
1651034700000|2022-04-27 04:45:00|40735.4|40572.8|40768.2|40605.4|40768.2|40605.4|40734.2|40571.6|0
1651035000000|2022-04-27 04:50:00|40799.4|40636.6|40800.1|40637.3|40800.1|40637.3|40789.1|40626.3|0
1651035300000|2022-04-27 04:55:00|40800.7|40637.9|40758.7|40595.9|40810.1|40647.1|40758.7|40595.9|0
1651035600000|2022-04-27 05:00:00|40747.7|40585.1|40702.4|40540|40747.7|40585.1|40694.4|40532|0
1651035900000|2022-04-27 05:05:00|40712.6|40550|40736.8|40574.2|40736.8|40574.2|40698.9|40536.5|0
1651036200000|2022-04-27 05:10:00|40739.2|40576.6|40706.7|40544.1|40754.8|40592.2|40706.7|40544.1|0
1651036500000|2022-04-27 05:15:00|40709.6|40547|40687|40524.6|40726.4|40563.8|40677.1|40514.7|0
1651036800000|2022-04-27 05:20:00|40668.4|40506|40679.1|40516.7|40682.8|40520.4|40663.4|40501|0
1651037100000|2022-04-27 05:25:00|40682.7|40520.3|40660.4|40498|40687.3|40524.9|40660.2|40497.8|0
1651037400000|2022-04-27 05:30:00|40661.3|40498.9|40645.1|40482.9|40663.3|40500.9|40645.1|40482.9|0
1651037700000|2022-04-27 05:35:00|40654.2|40492|40702.7|40540.3|40702.7|40540.3|40654.2|40492|0
1651038000000|2022-04-27 05:40:00|40704.1|40541.7|40695.8|40533.4|40715|40552.4|40674.3|40511.9|0
1651038300000|2022-04-27 05:45:00|40689|40526.6|40651.8|40489.6|40689|40526.6|40644.1|40481.9|0
1651038600000|2022-04-27 05:50:00|40650.7|40488.5|40683.7|40521.3|40683.7|40521.3|40650.7|40488.5|0
1651038900000|2022-04-27 05:55:00|40702.1|40539.7|40675.5|40513.1|40721.6|40559|40675.5|40513.1|0
1651104600000|2022-04-28 00:10:00|40887|40723.8|40965.1|40801.5|41020.2|40856.4|40871.8|40708.6|0
1651104900000|2022-04-28 00:15:00|40983.3|40819.7|40891.1|40727.9|40983.3|40819.7|40891.1|40727.9|0
1651105200000|2022-04-28 00:20:00|40862|40698.8|40825.5|40662.5|40874.1|40710.9|40821.7|40658.7|0
1651105500000|2022-04-28 00:25:00|40838.5|40675.5|40978.1|40814.5|40978.9|40815.3|40838.5|40675.5|0
1651105800000|2022-04-28 00:30:00|40929.6|40766.2|40936.5|40773.1|40976.3|40812.7|40911.6|40748.2|0
1651106100000|2022-04-28 00:35:00|40937.2|40773.8|40936.1|40772.7|40967.6|40804|40932.2|40768.8|0
1651106400000|2022-04-28 00:40:00|40924.2|40760.8|40905.9|40742.7|40959.3|40795.7|40905.9|40742.7|0
1651106700000|2022-04-28 00:45:00|40904.7|40741.5|40920.6|40757.2|40929.9|40766.5|40897.2|40734|0
1651107000000|2022-04-28 00:50:00|40922.4|40759|40925.9|40762.5|40925.9|40762.5|40884.4|40721.2|0
1651107300000|2022-04-28 00:55:00|40943.6|40780.2|40888|40724.8|40947.7|40784.3|40888|40724.8|0
1651107600000|2022-04-28 01:00:00|40888.3|40725.1|40878.4|40715.2|40908.8|40745.4|40862.6|40699.4|0
1651107900000|2022-04-28 01:05:00|40880.8|40717.6|40891.3|40728.1|40944.1|40780.7|40880.8|40717.6|0
1651108200000|2022-04-28 01:10:00|40891.2|40728|40917.6|40754.2|40918.9|40755.5|40882.7|40719.5|0
1651108500000|2022-04-28 01:15:00|40913.8|40750.4|40985.5|40821.9|40985.5|40821.9|40913.8|40750.4|0
1651108800000|2022-04-28 01:20:00|40998.8|40835.2|40977|40813.4|40998.8|40835.2|40958.1|40794.5|0
1651109100000|2022-04-28 01:25:00|40980.7|40817.1|40966.5|40802.9|40997.2|40833.6|40966.5|40802.9|0
1651109400000|2022-04-28 01:30:00|40968.3|40804.7|40989.1|40825.5|41011.6|40847.8|40956.1|40792.7|0
1651109700000|2022-04-28 01:35:00|40976|40812.4|40988.2|40824.6|41005|40841.4|40948|40784.6|0
1651110000000|2022-04-28 01:40:00|40971|40807.4|40941.4|40778|40978.8|40815.2|40940.1|40776.7|0
1651110300000|2022-04-28 01:45:00|40949|40785.6|40936.1|40772.7|40949|40785.6|40932.2|40768.8|0
1651110600000|2022-04-28 01:50:00|40937.6|40774.2|40939.6|40776.2|40945.9|40782.5|40931.4|40768|0
1651110900000|2022-04-28 01:55:00|40938.3|40774.9|40928.8|40765.4|40950.4|40787|40926.5|40763.1|0
1651111200000|2022-04-28 02:00:00|40931.3|40767.9|40924.5|40761.1|40933.4|40770|40924.5|40761.1|0
1651111500000|2022-04-28 02:05:00|40921.8|40758.4|40906.9|40743.5|40924|40760.6|40906.9|40743.5|0
1651111800000|2022-04-28 02:10:00|40894.5|40731.3|40906.5|40743.3|40915.8|40752.4|40894.5|40731.3|0
1651112100000|2022-04-28 02:15:00|40898.6|40735.4|40883.1|40719.9|40898.6|40735.4|40871.1|40707.9|0
1651112400000|2022-04-28 02:20:00|40888.3|40725.1|40870.6|40707.4|40903.1|40739.9|40866.7|40703.5|0
1651112700000|2022-04-28 02:25:00|40856.6|40693.5|40821.8|40658.8|40860.1|40696.9|40820.9|40657.9|0
1651113000000|2022-04-28 02:30:00|40838.9|40675.9|40888.1|40724.9|40894.6|40731.4|40838.5|40675.5|0
1651113300000|2022-04-28 02:35:00|40883.7|40720.5|40881.9|40718.7|40883.7|40720.5|40852.8|40689.8|0
1651113600000|2022-04-28 02:40:00|40873.9|40710.7|40904.5|40741.3|40904.5|40741.3|40873.9|40710.7|0
1651113900000|2022-04-28 02:45:00|40913.3|40749.9|40933.3|40769.9|40933.3|40769.9|40913.3|40749.9|0
1651114200000|2022-04-28 02:50:00|40936.4|40773|40914.3|40750.9|40941.6|40778.2|40914.3|40750.9|0
1651114500000|2022-04-28 02:55:00|40914.5|40751.1|40883.1|40719.9|40914.5|40751.1|40875.2|40712|0
1651114800000|2022-04-28 03:00:00|40900.6|40737.4|40917.5|40754.1|40917.5|40754.1|40889.6|40726.4|0
1651115100000|2022-04-28 03:05:00|40920.4|40757|40897|40733.8|40920.5|40757.1|40890.5|40727.3|0
1651115400000|2022-04-28 03:10:00|40911.9|40748.5|40879|40715.8|40911.9|40748.5|40877.5|40714.3|0
1651115700000|2022-04-28 03:15:00|40880.3|40717.1|40851.1|40688.1|40883.4|40720.2|40851.1|40688.1|0
1651116000000|2022-04-28 03:20:00|40862.6|40699.4|40868.3|40705.1|40871|40707.8|40856.2|40693.2|0
1651116300000|2022-04-28 03:25:00|40858.9|40695.7|40897.4|40734.2|40897.4|40734.2|40858.9|40695.7|0
1651116600000|2022-04-28 03:30:00|40906.2|40743|40918.3|40754.9|40926.7|40763.3|40906.2|40743|0
1651116900000|2022-04-28 03:35:00|40928|40764.6|40924.5|40761.1|40928.2|40764.8|40897|40733.8|0
1651117200000|2022-04-28 03:40:00|40918.6|40755.2|40936.9|40773.5|40937.8|40774.4|40915.9|40752.5|0
1651117500000|2022-04-28 03:45:00|40939.2|40775.8|40927.1|40763.7|40961|40797.4|40926.7|40763.3|0
1651117800000|2022-04-28 03:50:00|40930.2|40766.8|40930.3|40766.9|40940.5|40777.1|40926.3|40762.9|0
1651118100000|2022-04-28 03:55:00|40931.5|40768.1|40919.7|40756.3|40934.7|40771.3|40914.5|40751.1|0
1651118400000|2022-04-28 04:00:00|40926.2|40762.8|40947.6|40784.2|40958|40794.4|40926.2|40762.8|0
1651118700000|2022-04-28 04:05:00|40943.5|40780.1|40925.5|40762.1|40943.5|40780.1|40914.9|40751.5|0
1651119000000|2022-04-28 04:10:00|40926.4|40763|40932.5|40769.1|40947.7|40784.3|40921.7|40758.3|0
1651119300000|2022-04-28 04:15:00|40938.8|40775.4|40883.8|40720.6|40944.6|40781.2|40883.8|40720.6|0
1651119600000|2022-04-28 04:20:00|40877.6|40714.4|40853.9|40690.9|40879|40715.8|40853.9|40690.9|0
1651119900000|2022-04-28 04:25:00|40851.1|40688.1|40846.8|40683.8|40872|40708.8|40836.1|40673.1|0
1651120200000|2022-04-28 04:30:00|40839|40676|40851.4|40688.4|40851.4|40688.4|40836.7|40673.7|0
1651120500000|2022-04-28 04:35:00|40849.1|40686.1|40841|40678|40872.4|40709.2|40841|40678|0
1651120800000|2022-04-28 04:40:00|40846.9|40683.9|40872.4|40709.2|40881.6|40718.4|40846.9|40683.9|0
1651121100000|2022-04-28 04:45:00|40883.1|40719.9|40881.9|40718.7|40919.4|40756|40876.8|40713.6|0
1651121400000|2022-04-28 04:50:00|40876|40712.8|40868.6|40705.4|40876|40712.8|40855.5|40692.5|0
1651121700000|2022-04-28 04:55:00|40873.2|40710|40860.8|40697.6|40873.2|40710|40859.4|40696.2|0
1651122000000|2022-04-28 05:00:00|40860.4|40697.2|40843.3|40680.3|40860.4|40697.2|40824.8|40661.8|0
1651122300000|2022-04-28 05:05:00|40852.1|40689.1|40855.2|40692.2|40855.2|40692.2|40847.2|40684.2|0
1651122600000|2022-04-28 05:10:00|40858|40694.8|40958.3|40794.7|40958.3|40794.7|40858|40694.8|0
1651122900000|2022-04-28 05:15:00|40959.8|40796.2|40941.8|40778.4|40976.1|40812.5|40925.4|40762|0
1651123200000|2022-04-28 05:20:00|40940.4|40777|40936.9|40773.5|40949.7|40786.3|40936.9|40773.5|0
1651123500000|2022-04-28 05:25:00|40947.2|40783.8|40939.6|40776.2|40977.9|40814.3|40934|40770.6|0
1651123800000|2022-04-28 05:30:00|40942.6|40779.2|40881.8|40718.6|40942.6|40779.2|40877.4|40714.2|0
1651124100000|2022-04-28 05:35:00|40872.7|40709.5|40869.5|40706.3|40873.1|40709.9|40846.7|40683.7|0
1651124400000|2022-04-28 05:40:00|40880.9|40717.7|40844.6|40681.6|40880.9|40717.7|40834.9|40671.9|0
1651124700000|2022-04-28 05:45:00|40856.7|40693.5|40878.7|40715.5|40878.7|40715.5|40844.1|40681.1|0
1651125000000|2022-04-28 05:50:00|40877.6|40714.4|40875.8|40712.6|40880.7|40717.5|40868.3|40705.1|0
1651125300000|2022-04-28 05:55:00|40865.8|40702.6|40881.3|40718.1|40899.2|40736|40839|40676|0
1651191000000|2022-04-29 00:10:00|40972.7|40809.1|40948.7|40785.3|40972.7|40809.1|40904.1|40740.9|0
1651191300000|2022-04-29 00:15:00|40956.3|40792.9|40797.2|40634.4|40956.3|40792.9|40797.2|40634.4|0
1651191600000|2022-04-29 00:20:00|40798.3|40635.5|40860.5|40697.3|40863.2|40700|40780|40617.2|0
1651191900000|2022-04-29 00:25:00|40912.4|40749|40982.4|40818.8|40982.4|40818.8|40902.4|40739.2|0
1651192200000|2022-04-29 00:30:00|40960.4|40796.8|40983.2|40819.6|41019|40855.2|40960.4|40796.8|0
1651192500000|2022-04-29 00:35:00|41013.4|40849.6|41045.8|40882|41060.3|40896.3|41013.4|40849.6|0
1651192800000|2022-04-29 00:40:00|41064|40900|41004.5|40840.9|41082.8|40918.8|41004.5|40840.9|0
1651193100000|2022-04-29 00:45:00|40998.5|40834.9|41013.9|40850.1|41024.8|40861|40995.8|40832.2|0
1651193400000|2022-04-29 00:50:00|41033.3|40869.5|41024.5|40860.7|41035.7|40871.9|41005.9|40842.3|0
1651193700000|2022-04-29 00:55:00|41020.1|40856.3|41100.6|40936.6|41101.2|40937.2|41020.1|40856.3|0
1651194000000|2022-04-29 01:00:00|41080.7|40916.7|41020.3|40856.5|41080.7|40916.7|41015.7|40851.9|0
1651194300000|2022-04-29 01:05:00|40988.1|40824.5|41009.3|40845.5|41022.8|40859|40988.1|40824.5|0
1651194600000|2022-04-29 01:10:00|41014.8|40851|41001.3|40837.7|41016.5|40852.7|40995|40831.4|0
1651194900000|2022-04-29 01:15:00|41011.1|40847.3|41072.3|40908.3|41084.2|40920.2|41011.1|40847.3|0
1651195200000|2022-04-29 01:20:00|41080.6|40916.6|41064.2|40900.2|41099.2|40935.2|41062.7|40898.7|0
1651195500000|2022-04-29 01:25:00|41062.9|40898.9|41136.1|40971.9|41146.6|40982.4|41059.7|40895.7|0
1651195800000|2022-04-29 01:30:00|41129.8|40965.6|41136.5|40972.3|41142.8|40978.6|41116.7|40952.5|0
1651196100000|2022-04-29 01:35:00|41137.7|40973.5|41150.7|40986.5|41154.1|40989.9|41132.4|40968.2|0
1651196400000|2022-04-29 01:40:00|41147.3|40983.1|41109.2|40945|41147.3|40983.1|41108.2|40944|0
1651196700000|2022-04-29 01:45:00|41097.4|40933.4|41054.2|40890.4|41097.4|40933.4|41020.6|40856.8|0
1651197000000|2022-04-29 01:50:00|41055.6|40891.8|41058.3|40894.3|41080.8|40916.8|41052.2|40888.4|0
1651197300000|2022-04-29 01:55:00|41059.1|40895.1|41073.6|40909.6|41073.6|40909.6|41059.1|40895.1|0
1651197600000|2022-04-29 02:00:00|41088.4|40924.4|41067.5|40903.5|41088.7|40924.7|41062.5|40898.5|0
1651197900000|2022-04-29 02:05:00|41071.4|40907.4|41074.1|40910.1|41085|40921|41062.2|40898.2|0
1651198200000|2022-04-29 02:10:00|41059.5|40895.5|41054.3|40890.5|41078|40914|41054.3|40890.5|0
1651198500000|2022-04-29 02:15:00|41056.5|40892.7|41084.3|40920.3|41084.3|40920.3|41056.5|40892.7|0
1651198800000|2022-04-29 02:20:00|41101.8|40937.8|41124.2|40960|41124.2|40960|41096.4|40932.4|0
1651199100000|2022-04-29 02:25:00|41141.7|40977.5|41147.5|40983.3|41147.5|40983.3|41123.4|40959.2|0
1651199400000|2022-04-29 02:30:00|41123.1|40958.9|41066.6|40902.6|41132.2|40968|41066.6|40902.6|0
1651199700000|2022-04-29 02:35:00|41067.1|40903.1|41073.2|40909.2|41101|40937|41067.1|40903.1|0
1651200000000|2022-04-29 02:40:00|41066.5|40902.5|41079.2|40915.2|41079.2|40915.2|41049.6|40885.8|0
1651200300000|2022-04-29 02:45:00|41079.8|40915.8|41068.3|40904.3|41082.8|40918.8|41068.3|40904.3|0
1651200600000|2022-04-29 02:50:00|41073.2|40909.2|41079.7|40915.7|41102.5|40938.5|41073.2|40909.2|0
1651200900000|2022-04-29 02:55:00|41071.8|40907.8|41080.7|40916.7|41089.8|40925.8|41071.8|40907.8|0
1651201200000|2022-04-29 03:00:00|41079.8|40915.8|41081.1|40917.1|41088.9|40924.9|41065.1|40901.1|0
1651201500000|2022-04-29 03:05:00|41071.7|40907.7|41052.5|40888.7|41071.7|40907.7|41034.2|40870.4|0
1651201800000|2022-04-29 03:10:00|41055.9|40892.1|41044.9|40881.1|41055.9|40892.1|41016.9|40853.1|0
1651202100000|2022-04-29 03:15:00|41038.8|40875|41066.7|40902.7|41066.7|40902.7|41035.3|40871.5|0
1651202400000|2022-04-29 03:20:00|41064.9|40900.9|41059|40895|41070.3|40906.3|41057.6|40893.6|0
1651202700000|2022-04-29 03:25:00|41045.5|40881.7|41093.5|40929.5|41097.5|40933.5|41045.5|40881.7|0
1651203000000|2022-04-29 03:30:00|41102.2|40938.2|41089.7|40925.7|41115.4|40951.2|41076.3|40912.3|0
1651203300000|2022-04-29 03:35:00|41095.3|40931.3|41094.4|40930.4|41098.2|40934.2|41086.9|40922.9|0
1651203600000|2022-04-29 03:40:00|41097.5|40933.5|41124.3|40960.1|41131.2|40967|41097.5|40933.5|0
1651203900000|2022-04-29 03:45:00|41118.9|40954.7|41133|40968.8|41133|40968.8|41098.3|40934.3|0
1651204200000|2022-04-29 03:50:00|41106.4|40942.4|41109.4|40945.2|41110.4|40946.2|41100.3|40936.3|0
1651204500000|2022-04-29 03:55:00|41108.1|40943.9|41097.5|40933.5|41108.1|40943.9|41091.2|40927.2|0
1651204800000|2022-04-29 04:00:00|41099.4|40935.4|41113.6|40949.4|41113.6|40949.4|41099.4|40935.4|0
1651205100000|2022-04-29 04:05:00|41109.4|40945.2|41119.9|40955.7|41126.8|40962.6|41104.4|40940.4|0
1651205400000|2022-04-29 04:10:00|41119.1|40954.9|41088.7|40924.7|41119.1|40954.9|41088.7|40924.7|0
1651205700000|2022-04-29 04:15:00|41086|40922|41099.1|40935.1|41106.2|40942.2|41080.6|40916.6|0
1651206000000|2022-04-29 04:20:00|41104.6|40940.6|41107.4|40943.2|41108.6|40944.4|41096.4|40932.4|0
1651206300000|2022-04-29 04:25:00|41109.3|40945.1|41153.6|40989.4|41153.6|40989.4|41109.3|40945.1|0
1651206600000|2022-04-29 04:30:00|41150.7|40986.5|41179.7|41015.3|41179.7|41015.3|41145|40980.8|0
1651206900000|2022-04-29 04:35:00|41152.3|40988.1|41142.8|40978.6|41163.3|40998.9|41142.8|40978.6|0
1651207200000|2022-04-29 04:40:00|41130|40965.8|41137|40972.8|41154|40989.8|41130|40965.8|0
1651207500000|2022-04-29 04:45:00|41133.3|40969.1|41136.4|40972.2|41145|40980.8|41130.8|40966.6|0
1651207800000|2022-04-29 04:50:00|41142.2|40978|41120.1|40955.9|41142.2|40978|41119.2|40955|0
1651208100000|2022-04-29 04:55:00|41126.7|40962.5|41124.8|40960.6|41130.8|40966.6|41115.9|40951.7|0
1651208400000|2022-04-29 05:00:00|41116|40951.8|41138.2|40974|41138.2|40974|41109.6|40945.4|0
1651208700000|2022-04-29 05:05:00|41125.7|40961.5|41131.7|40967.5|41136.7|40972.5|41124.3|40960.1|0
1651209000000|2022-04-29 05:10:00|41137.8|40973.6|41196.1|41031.7|41198|41033.6|41137.8|40973.6|0
1651209300000|2022-04-29 05:15:00|41171.8|41007.4|41172.9|41008.5|41186.5|41022.1|41171.8|41007.4|0
1651209600000|2022-04-29 05:20:00|41174.5|41010.1|41149.1|40984.9|41180.5|41016.1|41149.1|40984.9|0
1651209900000|2022-04-29 05:25:00|41161.1|40996.7|41198.9|41034.5|41202.2|41037.8|41161.1|40996.7|0
1651210200000|2022-04-29 05:30:00|41205.3|41040.9|41215.6|41051|41215.6|41051|41194.3|41029.9|0
1651210500000|2022-04-29 05:35:00|41216.1|41051.5|41253.4|41088.8|41253.4|41088.8|41210.7|41046.1|0
1651210800000|2022-04-29 05:40:00|41259.5|41094.7|41286.5|41121.7|41294.5|41129.7|41259.5|41094.7|0
1651211100000|2022-04-29 05:45:00|41292.5|41127.7|41298.4|41133.6|41314.7|41149.7|41283.7|41118.9|0
1651211400000|2022-04-29 05:50:00|41315.1|41150.1|41312.4|41147.4|41327.5|41162.5|41310.1|41145.1|0
1651211700000|2022-04-29 05:55:00|41301.4|41136.6|41325.4|41160.4|41344.7|41179.7|41299.3|41134.5|0
1651450200000|2022-05-02 00:10:00|40771.2|40608.4|40794.3|40631.5|40829.8|40666.8|40771.2|40608.4|0
1651450500000|2022-05-02 00:15:00|40765|40602.2|40711.8|40549.2|40778.6|40615.8|40707.9|40545.3|0
1651450800000|2022-05-02 00:20:00|40724.3|40561.7|40720.6|40558|40751|40588.4|40704.9|40542.5|0
1651451100000|2022-05-02 00:25:00|40722.5|40559.9|40637.7|40475.5|40744.7|40582.1|40637.7|40475.5|0
1651451400000|2022-05-02 00:30:00|40625.9|40463.7|40618.3|40456.1|40625.9|40463.7|40569.3|40407.3|0
1651451700000|2022-05-02 00:35:00|40595|40433|40597.8|40435.8|40605.8|40443.8|40583.4|40421.4|0
1651452000000|2022-05-02 00:40:00|40611.9|40449.7|40589.8|40427.8|40644|40481.8|40589.8|40427.8|0
1651452300000|2022-05-02 00:45:00|40586|40424|40563.8|40401.8|40592.1|40430.1|40563.8|40401.8|0
1651452600000|2022-05-02 00:50:00|40565.4|40403.4|40585.3|40423.3|40585.3|40423.3|40565.4|40403.4|0
1651452900000|2022-05-02 00:55:00|40582.6|40420.6|40655.8|40493.6|40655.8|40493.6|40582.6|40420.6|0
1651453200000|2022-05-02 01:00:00|40685|40522.6|40589.6|40427.6|40685|40522.6|40589.6|40427.6|0
1651453500000|2022-05-02 01:05:00|40587.5|40425.5|40618.5|40456.3|40620.8|40458.6|40580.9|40418.9|0
1651453800000|2022-05-02 01:10:00|40628.6|40466.4|40528.8|40367|40628.6|40466.4|40528.8|40367|0
1651454100000|2022-05-02 01:15:00|40550.1|40388.3|40433.7|40272.3|40550.1|40388.3|40421.4|40260|0
1651454400000|2022-05-02 01:20:00|40423.2|40261.8|40451.8|40290.4|40474.2|40312.6|40423.2|40261.8|0
1651454700000|2022-05-02 01:25:00|40447.3|40285.9|40430.1|40268.7|40447.3|40285.9|40391.2|40230|0
1651455000000|2022-05-02 01:30:00|40419.8|40258.4|40360.9|40199.7|40423.7|40262.3|40359.8|40198.6|0
1651455300000|2022-05-02 01:35:00|40374.2|40213|40314.1|40153.1|40390.2|40229|40314.1|40153.1|0
1651455600000|2022-05-02 01:40:00|40316.4|40155.4|40243.7|40083.1|40316.4|40155.4|40233.3|40072.7|0
1651455900000|2022-05-02 01:45:00|40253|40092.4|40225.4|40064.8|40296.4|40135.6|40225.4|40064.8|0
1651456200000|2022-05-02 01:50:00|40226|40065.4|40222.7|40062.1|40268|40107.2|40205.4|40044.8|0
1651456500000|2022-05-02 01:55:00|40227.9|40067.3|40171.7|40011.3|40227.9|40067.3|40164.2|40003.8|0
1651456800000|2022-05-02 02:00:00|40171|40010.6|40224.5|40063.9|40224.5|40063.9|40171|40010.6|0
1651457100000|2022-05-02 02:05:00|40221.7|40061.1|40206|40045.4|40226|40065.4|40204|40043.6|0
1651457400000|2022-05-02 02:10:00|40209.7|40049.1|40247.9|40087.3|40247.9|40087.3|40199.8|40039.4|0
1651457700000|2022-05-02 02:15:00|40241.7|40081.1|40275.3|40114.5|40275.3|40114.5|40241.7|40081.1|0
1651458000000|2022-05-02 02:20:00|40281.3|40120.5|40320.5|40159.5|40321|40160|40271|40110.2|0
1651458300000|2022-05-02 02:25:00|40318.7|40157.7|40314.2|40153.2|40349.6|40188.6|40312.1|40151.1|0
1651458600000|2022-05-02 02:30:00|40324|40163|40344.3|40183.3|40344.3|40183.3|40299.6|40138.8|0
1651458900000|2022-05-02 02:35:00|40345.6|40184.6|40353|40192|40356.1|40194.9|40324|40163|0
1651459200000|2022-05-02 02:40:00|40346.3|40185.3|40414.7|40253.3|40414.7|40253.3|40335.9|40174.9|0
1651459500000|2022-05-02 02:45:00|40413|40251.6|40447.1|40285.7|40448.1|40286.7|40413|40251.6|0
1651459800000|2022-05-02 02:50:00|40443.6|40282.2|40457.5|40295.9|40462.2|40300.6|40438.9|40277.5|0
1651460100000|2022-05-02 02:55:00|40472.1|40310.5|40457.6|40296|40472.3|40310.7|40457.6|40296|0
1651460400000|2022-05-02 03:00:00|40462.3|40300.7|40521.9|40360.1|40521.9|40360.1|40462.3|40300.7|0
1651460700000|2022-05-02 03:05:00|40529.4|40367.6|40518|40356.2|40529.4|40367.6|40497.2|40335.6|0
1651461000000|2022-05-02 03:10:00|40519.8|40358|40555.8|40394|40555.8|40394|40515.2|40353.4|0
1651461300000|2022-05-02 03:15:00|40566.4|40404.4|40578.8|40416.8|40578.8|40416.8|40553.6|40391.8|0
1651461600000|2022-05-02 03:20:00|40589.4|40427.4|40622.5|40460.3|40627.2|40465|40586.1|40424.1|0
1651461900000|2022-05-02 03:25:00|40614.2|40452|40616.5|40454.3|40636.2|40474|40613.5|40451.3|0
1651462200000|2022-05-02 03:30:00|40614.3|40452.1|40620.7|40458.5|40647.9|40485.7|40614.3|40452.1|0
1651462500000|2022-05-02 03:35:00|40628.9|40466.7|40653.5|40491.3|40653.5|40491.3|40604.4|40442.4|0
1651462800000|2022-05-02 03:40:00|40652.2|40490|40635.9|40473.7|40652.2|40490|40633.2|40471|0
1651463100000|2022-05-02 03:45:00|40620.6|40458.4|40597.3|40435.3|40620.6|40458.4|40597.3|40435.3|0
1651463400000|2022-05-02 03:50:00|40606.9|40444.7|40601.4|40439.4|40619.1|40456.9|40596.7|40434.7|0
1651463700000|2022-05-02 03:55:00|40610.4|40448.2|40621.3|40459.1|40628.1|40465.9|40609.8|40447.6|0
1651464000000|2022-05-02 04:00:00|40638|40475.8|40654.3|40492.1|40668.7|40506.3|40630.8|40468.6|0
1651464300000|2022-05-02 04:05:00|40651.5|40489.3|40676.6|40514.2|40676.6|40514.2|40649.3|40487.1|0
1651464600000|2022-05-02 04:10:00|40675.4|40513|40670.7|40508.3|40691.4|40529|40658|40495.6|0
1651464900000|2022-05-02 04:15:00|40665.7|40503.3|40628.4|40466.2|40665.7|40503.3|40628.4|40466.2|0
1651465200000|2022-05-02 04:20:00|40625|40462.8|40616.5|40454.3|40628.2|40466|40610.4|40448.2|0
1651465500000|2022-05-02 04:25:00|40631.2|40469|40657.8|40495.4|40657.8|40495.4|40631.2|40469|0
1651465800000|2022-05-02 04:30:00|40658.6|40496.2|40676.2|40513.8|40707.9|40545.3|40658.6|40496.2|0
1651466100000|2022-05-02 04:35:00|40678.1|40515.7|40694.7|40532.3|40694.7|40532.3|40662.3|40499.9|0
1651466400000|2022-05-02 04:40:00|40698|40535.6|40723.2|40560.6|40737.3|40574.7|40698|40535.6|0
1651466700000|2022-05-02 04:45:00|40713|40550.4|40687.4|40525|40720.2|40557.6|40687.4|40525|0
1651467000000|2022-05-02 04:50:00|40697.5|40535.1|40680.6|40518.2|40697.5|40535.1|40672.7|40510.3|0
1651467300000|2022-05-02 04:55:00|40673.6|40511.2|40673.9|40511.5|40677.8|40515.4|40658.9|40496.5|0
1651467600000|2022-05-02 05:00:00|40677|40514.6|40662.7|40500.3|40678.4|40516|40653.6|40491.4|0
1651467900000|2022-05-02 05:05:00|40673.4|40511|40711.3|40548.7|40718.6|40556|40673.4|40511|0
1651468200000|2022-05-02 05:10:00|40696.6|40534.2|40699.7|40537.3|40708.5|40545.9|40696.6|40534.2|0
1651468500000|2022-05-02 05:15:00|40725|40562.4|40749|40586.4|40749.6|40587|40716.9|40554.3|0
1651468800000|2022-05-02 05:20:00|40748|40585.4|40746.4|40583.8|40748|40585.4|40725.2|40562.6|0
1651469100000|2022-05-02 05:25:00|40741.8|40579.2|40717.6|40555|40742.1|40579.5|40716.8|40554.2|0
1651469400000|2022-05-02 05:30:00|40714.9|40552.3|40729.1|40566.5|40739.4|40576.8|40705.4|40543|0
1651469700000|2022-05-02 05:35:00|40730.5|40567.9|40716.2|40553.6|40733|40570.4|40708.6|40546|0
1651470000000|2022-05-02 05:40:00|40720.5|40557.9|40732.9|40570.3|40742.3|40579.7|40720.5|40557.9|0
1651470300000|2022-05-02 05:45:00|40722.1|40559.5|40725.6|40563|40740|40577.4|40720.3|40557.7|0
1651470600000|2022-05-02 05:50:00|40710.3|40547.7|40754.4|40591.8|40754.4|40591.8|40708|40545.4|0
1651470900000|2022-05-02 05:55:00|40770.9|40608.1|40741.9|40579.3|40770.9|40608.1|40741.9|40579.3|0
1651536600000|2022-05-03 00:10:00|40621.9|40459.7|40558.6|40396.6|40621.9|40459.7|40544.3|40382.5|0
1651536900000|2022-05-03 00:15:00|40591.3|40429.3|40538.9|40377.1|40591.3|40429.3|40538.9|40377.1|0
1651537200000|2022-05-03 00:20:00|40503.1|40341.5|40581.6|40419.6|40593.8|40431.8|40498.6|40337|0
1651537500000|2022-05-03 00:25:00|40572.6|40410.6|40688.6|40526.2|40697.6|40535.2|40570.8|40408.8|0
1651537800000|2022-05-03 00:30:00|40696.9|40534.5|40963.8|40800.2|40974.1|40810.5|40696.9|40534.5|0
1651538100000|2022-05-03 00:35:00|40979|40815.4|41083.8|40919.8|41260.3|41095.5|40979|40815.4|0
1651538400000|2022-05-03 00:40:00|41093.2|40929.2|41022.7|40858.9|41093.2|40929.2|40998.9|40835.3|0
1651538700000|2022-05-03 00:45:00|41006.4|40842.8|40986.4|40822.8|41066.8|40902.8|40986.4|40822.8|0
1651539000000|2022-05-03 00:50:00|40988.5|40824.9|41008.1|40844.3|41026.2|40862.4|40988.5|40824.9|0
1651539300000|2022-05-03 00:55:00|41009.3|40845.5|41154|40989.8|41181.1|41016.7|40998.9|40835.3|0
1651539600000|2022-05-03 01:00:00|41150.8|40986.6|41305.3|41140.5|41305.3|41140.5|41136.1|40971.9|0
1651539900000|2022-05-03 01:05:00|41319.4|41154.4|41308.1|41143.1|41319.4|41154.4|41165.1|41000.7|0
1651540200000|2022-05-03 01:10:00|41319.6|41154.6|41314.3|41149.3|41319.6|41154.6|41288.4|41123.6|0
1651540500000|2022-05-03 01:15:00|41298.9|41134.1|41251|41086.4|41298.9|41134.1|41251|41086.4|0
1651540800000|2022-05-03 01:20:00|41275.1|41110.3|41284.7|41119.9|41313.3|41148.3|41275.1|41110.3|0
1651541100000|2022-05-03 01:25:00|41296.1|41131.3|41353.9|41188.9|41353.9|41188.9|41296.1|41131.3|0
1651541400000|2022-05-03 01:30:00|41353.6|41188.6|41382|41216.8|41382|41216.8|41302.4|41137.6|0
1651541700000|2022-05-03 01:35:00|41389.7|41224.5|41405.2|41240|41415.2|41249.8|41383.5|41218.3|0
1651542000000|2022-05-03 01:40:00|41410.8|41245.4|41422.7|41257.3|41442|41276.6|41410.8|41245.4|0
1651542300000|2022-05-03 01:45:00|41425.1|41259.7|41388|41222.8|41425.1|41259.7|41363.6|41198.4|0
1651542600000|2022-05-03 01:50:00|41378.5|41213.3|41415.5|41250.1|41415.5|41250.1|41375.1|41209.9|0
1651542900000|2022-05-03 01:55:00|41414.9|41249.5|41421.6|41256.2|41421.6|41256.2|41379.8|41214.6|0
1651543200000|2022-05-03 02:00:00|41403.9|41238.7|41441.4|41276|41441.4|41276|41402.5|41237.3|0
1651543500000|2022-05-03 02:05:00|41434.8|41269.4|41413.2|41247.8|41439.7|41274.3|41413.2|41247.8|0
1651543800000|2022-05-03 02:10:00|41415.8|41250.4|41393.7|41228.5|41417.9|41252.5|41393.7|41228.5|0
1651544100000|2022-05-03 02:15:00|41388.1|41222.9|41419.9|41254.5|41419.9|41254.5|41386.3|41221.1|0
1651544400000|2022-05-03 02:20:00|41417.1|41251.7|41395.9|41230.7|41428.7|41263.3|41395.9|41230.7|0
1651544700000|2022-05-03 02:25:00|41406.6|41241.4|41362.9|41197.7|41406.6|41241.4|41341.6|41176.6|0
1651545000000|2022-05-03 02:30:00|41363.1|41197.9|41342.2|41177.2|41375.7|41210.5|41340.6|41175.6|0
1651545300000|2022-05-03 02:35:00|41339.6|41174.6|41285.6|41120.8|41339.6|41174.6|41282.3|41117.5|0
1651545600000|2022-05-03 02:40:00|41308.1|41143.1|41284|41119.2|41308.1|41143.1|41279.4|41114.6|0
1651545900000|2022-05-03 02:45:00|41285.4|41120.6|41230.5|41065.9|41290.2|41125.4|41218.1|41053.5|0
1651546200000|2022-05-03 02:50:00|41233.8|41069.2|41178|41013.6|41244.5|41079.9|41178|41013.6|0
1651546500000|2022-05-03 02:55:00|41195.2|41030.8|41182.2|41017.8|41208.5|41043.9|41164.5|41000.1|0
1651546800000|2022-05-03 03:00:00|41196.8|41032.4|41248|41083.4|41248|41083.4|41180.9|41016.5|0
1651547100000|2022-05-03 03:05:00|41251.3|41086.7|41295.4|41130.6|41295.4|41130.6|41251.3|41086.7|0
1651547400000|2022-05-03 03:10:00|41295.2|41130.4|41308.6|41143.6|41308.6|41143.6|41276.2|41111.4|0
1651547700000|2022-05-03 03:15:00|41309.8|41144.8|41276.7|41111.9|41309.8|41144.8|41276.7|41111.9|0
1651548000000|2022-05-03 03:20:00|41290|41125.2|41278.3|41113.5|41303.4|41138.6|41271.5|41106.7|0
1651548300000|2022-05-03 03:25:00|41279.1|41114.3|41278.8|41114|41282.8|41118|41274.1|41109.3|0
1651548600000|2022-05-03 03:30:00|41281.7|41116.9|41269.1|41104.3|41283.6|41118.8|41258.9|41094.1|0
1651548900000|2022-05-03 03:35:00|41265.8|41101|41260.2|41095.4|41270|41105.2|41246.4|41081.8|0
1651549200000|2022-05-03 03:40:00|41270.7|41105.9|41271.3|41106.5|41271.3|41106.5|41253|41088.4|0
1651549500000|2022-05-03 03:45:00|41274.9|41110.1|41288.8|41124|41299.5|41134.7|41266.3|41101.5|0
1651549800000|2022-05-03 03:50:00|41288.3|41123.5|41276.1|41111.3|41315.5|41150.5|41276.1|41111.3|0
1651550100000|2022-05-03 03:55:00|41265.7|41100.9|41290.5|41125.7|41290.5|41125.7|41264.8|41100|0
1651550400000|2022-05-03 04:00:00|41306.5|41141.7|41264.7|41099.9|41313.3|41148.3|41264.7|41099.9|0
1651550700000|2022-05-03 04:05:00|41277.6|41112.8|41295.7|41130.9|41331|41166|41277.6|41112.8|0
1651551000000|2022-05-03 04:10:00|41313.2|41148.2|41348.4|41183.4|41348.4|41183.4|41313.2|41148.2|0
1651551300000|2022-05-03 04:15:00|41353.4|41188.4|41315|41150|41353.4|41188.4|41314.2|41149.2|0
1651551600000|2022-05-03 04:20:00|41311.8|41146.8|41309.5|41144.5|41316.5|41151.5|41300.4|41135.6|0
1651551900000|2022-05-03 04:25:00|41302.4|41137.6|41276.7|41111.9|41308.8|41143.8|41276.7|41111.9|0
1651552200000|2022-05-03 04:30:00|41270.4|41105.6|41072.9|40908.9|41270.4|41105.6|41027.4|40863.6|0
1651552500000|2022-05-03 04:35:00|41071.4|40907.4|40947|40783.6|41071.4|40907.4|40926.5|40763.1|0
1651552800000|2022-05-03 04:40:00|40939.4|40776|41033|40869.2|41035.7|40871.9|40939.4|40776|0
1651553100000|2022-05-03 04:45:00|41061.5|40897.5|40976.3|40812.7|41061.5|40897.5|40976.3|40812.7|0
1651553400000|2022-05-03 04:50:00|40937.5|40774.1|40997.3|40833.7|40997.3|40833.7|40937.5|40774.1|0
1651553700000|2022-05-03 04:55:00|41002.8|40839.2|41012.2|40848.4|41012.2|40848.4|40999|40835.4|0
1651554000000|2022-05-03 05:00:00|41010.2|40846.4|41069.2|40905.2|41069.8|40905.8|41010.2|40846.4|0
1651554300000|2022-05-03 05:05:00|41067.9|40903.9|41094.3|40930.3|41094.3|40930.3|41060.4|40896.4|0
1651554600000|2022-05-03 05:10:00|41096|40932|41143.7|40979.5|41143.7|40979.5|41084.3|40920.3|0
1651554900000|2022-05-03 05:15:00|41146.3|40982.1|41129.4|40965.2|41159.5|40995.1|41122|40957.8|0
1651555200000|2022-05-03 05:20:00|41140|40975.8|41154.6|40990.4|41165.4|41001|41131.7|40967.5|0
1651555500000|2022-05-03 05:25:00|41148.1|40983.9|41095.3|40931.3|41148.1|40983.9|41080.5|40916.5|0
1651555800000|2022-05-03 05:30:00|41109.9|40945.7|41103.7|40939.7|41131.8|40967.6|41101.3|40937.3|0
1651556100000|2022-05-03 05:35:00|41110.9|40946.7|41102.7|40938.7|41135.9|40971.7|41100.2|40936.2|0
1651556400000|2022-05-03 05:40:00|41097|40933|41103.2|40939.2|41113.1|40948.9|41094.2|40930.2|0
1651556700000|2022-05-03 05:45:00|41101.9|40937.9|41039.3|40875.5|41101.9|40937.9|41039.3|40875.5|0
1651557000000|2022-05-03 05:50:00|41048.7|40884.9|41092.2|40928.2|41093.8|40929.8|41048.7|40884.9|0
1651557300000|2022-05-03 05:55:00|41102.6|40938.6|41064.6|40900.6|41102.6|40938.6|41048.7|40884.9|0
1651623000000|2022-05-04 00:10:00|41147.2|40983|40971.6|40808|41186.9|41022.5|40970.3|40806.7|0
1651623300000|2022-05-04 00:15:00|40981.4|40817.8|40942.3|40778.9|41057.7|40893.7|40942.3|40778.9|0
1651623600000|2022-05-04 00:20:00|40971|40807.4|41007.3|40843.5|41018.5|40854.7|40933.3|40769.9|0
1651623900000|2022-05-04 00:25:00|41008|40844.2|41066.9|40902.9|41066.9|40902.9|41008|40844.2|0
1651624200000|2022-05-04 00:30:00|41022.1|40858.3|41028.1|40864.3|41093.9|40929.9|41006.5|40842.9|0
1651624500000|2022-05-04 00:35:00|41028.3|40864.5|41059.1|40895.1|41069.7|40905.7|41026.3|40862.5|0
1651624800000|2022-05-04 00:40:00|41075.5|40911.5|41135.2|40971|41146|40981.8|41075.5|40911.5|0
1651625100000|2022-05-04 00:45:00|41122.4|40958.2|41155.9|40991.7|41179.7|41015.3|41122.4|40958.2|0
1651625400000|2022-05-04 00:50:00|41152.9|40988.7|41074.7|40910.7|41152.9|40988.7|41069.7|40905.7|0
1651625700000|2022-05-04 00:55:00|41077.2|40913.2|41105.6|40941.6|41105.6|40941.6|41032.1|40868.3|0
1651626000000|2022-05-04 01:00:00|41100.1|40936.1|41038.4|40874.6|41100.1|40936.1|41016.4|40852.6|0
1651626300000|2022-05-04 01:05:00|41026.6|40862.8|41072.8|40908.8|41082.3|40918.3|41026.6|40862.8|0
1651626600000|2022-05-04 01:10:00|41100.4|40936.4|41094.4|40930.4|41103.4|40939.4|41079|40915|0
1651626900000|2022-05-04 01:15:00|41103.7|40939.7|41099.6|40935.6|41112.8|40948.6|41082.4|40918.4|0
1651627200000|2022-05-04 01:20:00|41111.1|40946.9|41196|41031.6|41200.7|41036.3|41111.1|40946.9|0
1651627500000|2022-05-04 01:25:00|41205|41040.6|41191.5|41027.1|41216.7|41052.1|41189.7|41025.3|0
1651627800000|2022-05-04 01:30:00|41208.3|41043.7|41190.3|41025.9|41208.3|41043.7|41171.9|41007.5|0
1651628100000|2022-05-04 01:35:00|41191.3|41026.9|41188.9|41024.5|41196.4|41032|41176.4|41012|0
1651628400000|2022-05-04 01:40:00|41176.5|41012.1|41150.8|40986.6|41183.7|41019.3|41147.4|40983.2|0
1651628700000|2022-05-04 01:45:00|41140.5|40976.3|41119|40954.8|41143.2|40979|41114.3|40950.1|0
1651629000000|2022-05-04 01:50:00|41121|40956.8|41127.8|40963.6|41127.8|40963.6|41099.5|40935.5|0
1651629300000|2022-05-04 01:55:00|41145.4|40981.2|41146.4|40982.2|41156.3|40992.1|41122.8|40958.6|0
1651629600000|2022-05-04 02:00:00|41147.1|40982.9|41201.2|41036.8|41201.2|41036.8|41133.3|40969.1|0
1651629900000|2022-05-04 02:05:00|41200.3|41035.9|41207|41042.6|41236.8|41072.2|41200.3|41035.9|0
1651630200000|2022-05-04 02:10:00|41209|41044.4|41201.6|41037.2|41223|41058.4|41195.8|41031.4|0
1651630500000|2022-05-04 02:15:00|41202.2|41037.8|41222.6|41058|41232.6|41068|41197.4|41033|0
1651630800000|2022-05-04 02:20:00|41225.7|41061.1|41147.2|40983|41225.7|41061.1|41147.2|40983|0
1651631100000|2022-05-04 02:25:00|41134.6|40970.4|41091.2|40927.2|41134.6|40970.4|41073.6|40909.6|0
1651631400000|2022-05-04 02:30:00|41083.5|40919.5|41053|40889.2|41085.1|40921.1|41053|40889.2|0
1651631700000|2022-05-04 02:35:00|41040.4|40876.6|41074|40910|41090.6|40926.6|41040.4|40876.6|0
1651632000000|2022-05-04 02:40:00|41059.1|40895.1|41089.2|40925.2|41107.9|40943.7|41058.6|40894.6|0
1651632300000|2022-05-04 02:45:00|41086.4|40922.4|41051.8|40888|41092.6|40928.6|41026.9|40863.1|0
1651632600000|2022-05-04 02:50:00|41061.2|40897.2|41072.9|40908.9|41072.9|40908.9|41031.7|40867.9|0
1651632900000|2022-05-04 02:55:00|41063.7|40899.7|41077.7|40913.7|41077.7|40913.7|41039.4|40875.6|0
1651633200000|2022-05-04 03:00:00|41082.8|40918.8|41091.1|40927.1|41104.5|40940.5|41082.1|40918.1|0
1651633500000|2022-05-04 03:05:00|41085.6|40921.6|41109.4|40945.2|41109.4|40945.2|41082.4|40918.4|0
1651633800000|2022-05-04 03:10:00|41112.9|40948.7|41114.9|40950.7|41114.9|40950.7|41091.6|40927.6|0
1651634100000|2022-05-04 03:15:00|41124.8|40960.6|41107.1|40943|41126.3|40962.1|41105.2|40941.2|0
1651634400000|2022-05-04 03:20:00|41115.2|40951|41147.2|40983|41150.7|40986.5|41115.2|40951|0
1651634700000|2022-05-04 03:25:00|41137|40972.8|41122.4|40958.2|41152.2|40988|41109.5|40945.3|0
1651635000000|2022-05-04 03:30:00|41112|40947.8|41133.7|40969.5|41141.4|40977.2|41112|40947.8|0
1651635300000|2022-05-04 03:35:00|41129.3|40965.1|41116.1|40951.9|41137.9|40973.7|41115.2|40951|0
1651635600000|2022-05-04 03:40:00|41123.3|40959.1|41138.5|40974.3|41138.5|40974.3|41118.3|40954.1|0
1651635900000|2022-05-04 03:45:00|41146.4|40982.2|41156.3|40992.1|41156.3|40992.1|41139.5|40975.3|0
1651636200000|2022-05-04 03:50:00|41152.5|40988.3|41195.8|41031.4|41202.9|41038.5|41152.5|40988.3|0
1651636500000|2022-05-04 03:55:00|41201.2|41036.8|41195.2|41030.8|41201.2|41036.8|41153.6|40989.4|0
1651636800000|2022-05-04 04:00:00|41204.2|41039.8|41197.8|41033.4|41227.9|41063.3|41188.8|41024.4|0
1651637100000|2022-05-04 04:05:00|41194.4|41030|41180|41015.6|41219.4|41054.8|41179.3|41014.9|0
1651637400000|2022-05-04 04:10:00|41177.7|41013.3|41189.5|41025.1|41193.2|41028.8|41170.3|41005.9|0
1651637700000|2022-05-04 04:15:00|41193.9|41029.5|41211|41046.4|41211|41046.4|41193.9|41029.5|0
1651638000000|2022-05-04 04:20:00|41214.4|41049.8|41213.2|41048.6|41217.9|41053.3|41197.3|41032.9|0
1651638300000|2022-05-04 04:25:00|41216.9|41052.3|41214.9|41050.3|41219.7|41055.1|41210.1|41045.5|0
1651638600000|2022-05-04 04:30:00|41220|41055.4|41237|41072.4|41239.8|41075.2|41220|41055.4|0
1651638900000|2022-05-04 04:35:00|41233.7|41069.1|41229.4|41064.8|41236.8|41072.2|41214.8|41050.2|0
1651639200000|2022-05-04 04:40:00|41228.3|41063.7|41219.9|41055.3|41231.4|41066.8|41219.9|41055.3|0
1651639500000|2022-05-04 04:45:00|41219.2|41054.6|41229|41064.4|41229|41064.4|41196.1|41031.7|0
1651639800000|2022-05-04 04:50:00|41229.2|41064.6|41225|41060.4|41232.2|41067.6|41223|41058.4|0
1651640100000|2022-05-04 04:55:00|41212.8|41048.2|41194.1|41029.7|41215.3|41050.7|41182.1|41017.7|0
1651640400000|2022-05-04 05:00:00|41205.9|41041.5|41203.7|41039.3|41207.5|41042.9|41197|41032.6|0
1651640700000|2022-05-04 05:05:00|41207.3|41042.8|41206.8|41042.4|41221.9|41057.3|41196.8|41032.4|0
1651641000000|2022-05-04 05:10:00|41202.2|41037.8|41180.7|41016.3|41202.2|41037.8|41180.7|41016.3|0
1651641300000|2022-05-04 05:15:00|41175.7|41011.3|41151.1|40986.9|41175.7|41011.3|41147|40982.8|0
1651641600000|2022-05-04 05:20:00|41158|40993.6|41164.1|40999.7|41164.1|40999.7|41147.8|40983.6|0
1651641900000|2022-05-04 05:25:00|41165.9|41001.5|41181.5|41017.1|41181.5|41017.1|41151.6|40987.4|0
1651642200000|2022-05-04 05:30:00|41181.7|41017.3|41191.2|41026.8|41191.2|41026.8|41179.2|41014.8|0
1651642500000|2022-05-04 05:35:00|41197.7|41033.3|41176.5|41012.1|41200.7|41036.3|41176|41011.6|0
1651642800000|2022-05-04 05:40:00|41177.3|41012.9|41136.7|40972.5|41177.3|41012.9|41130.6|40966.4|0
1651643100000|2022-05-04 05:45:00|41122.4|40958.2|41161.2|40996.8|41161.2|40996.8|41120.4|40956.2|0
1651643400000|2022-05-04 05:50:00|41175.4|41011|41196.3|41031.9|41196.3|41031.9|41157.9|40993.5|0
1651643700000|2022-05-04 05:55:00|41191.3|41026.9|41189|41024.6|41195.9|41031.5|41173.4|41009|0
1651709400000|2022-05-05 00:10:00|41386.9|41221.7|41312|41147|41386.9|41221.7|41276.7|41111.9|0
1651709700000|2022-05-05 00:15:00|41311.5|41146.5|41296.5|41131.7|41322|41157|41274.4|41109.6|0
1651710000000|2022-05-05 00:20:00|41300.9|41136.1|41170|41005.6|41300.9|41136.1|41170|41005.6|0
1651710300000|2022-05-05 00:25:00|41163.2|40998.8|41237|41072.4|41252.7|41088.1|41163.2|40998.8|0
1651710600000|2022-05-05 00:30:00|41227.7|41063.1|41225.6|41061|41252.3|41087.7|41191.8|41027.4|0
1651710900000|2022-05-05 00:35:00|41235.4|41070.8|41249.4|41084.8|41255.1|41090.5|41214.9|41050.3|0
1651711200000|2022-05-05 00:40:00|41257|41092.4|41266.3|41101.5|41266.3|41101.5|41238.4|41073.8|0
1651711500000|2022-05-05 00:45:00|41274.6|41109.8|41327.2|41162.2|41332.6|41167.6|41274.6|41109.8|0
1651711800000|2022-05-05 00:50:00|41325|41160|41321|41156|41337.3|41172.3|41315.6|41150.6|0
1651712100000|2022-05-05 00:55:00|41324.9|41159.9|41270|41105.2|41326.3|41161.3|41259.4|41094.6|0
1651712400000|2022-05-05 01:00:00|41271.6|41106.8|41276.1|41111.3|41287.1|41122.3|41237.6|41073|0
1651712700000|2022-05-05 01:05:00|41270.7|41105.9|41226.4|41061.8|41277.4|41112.6|41226.4|41061.8|0
1651713000000|2022-05-05 01:10:00|41212.9|41048.3|41195.5|41031.1|41212.9|41048.3|41147.9|40983.7|0
1651713300000|2022-05-05 01:15:00|41225.4|41060.8|41215.3|41050.7|41245.6|41081|41215.3|41050.7|0
1651713600000|2022-05-05 01:20:00|41226|41061.4|41238.5|41073.9|41256.1|41091.5|41226|41061.4|0
1651713900000|2022-05-05 01:25:00|41257.4|41092.7|41240|41075.4|41305.5|41140.7|41240|41075.4|0
1651714200000|2022-05-05 01:30:00|41237.3|41072.7|41230.5|41065.9|41240.4|41075.8|41221.8|41057.2|0
1651714500000|2022-05-05 01:35:00|41245.1|41080.5|41241.6|41077|41258.5|41093.7|41237.6|41073|0
1651714800000|2022-05-05 01:40:00|41240|41075.4|41264.5|41099.7|41264.5|41099.7|41240|41075.4|0
1651715100000|2022-05-05 01:45:00|41286.1|41121.3|41250.6|41086|41294.5|41129.7|41250.6|41086|0
1651715400000|2022-05-05 01:50:00|41257.1|41092.5|41279.1|41114.3|41279.1|41114.3|41234.7|41070.1|0
1651715700000|2022-05-05 01:55:00|41277.1|41112.3|41311.9|41146.9|41324.5|41159.5|41277.1|41112.3|0
1651716000000|2022-05-05 02:00:00|41312.5|41147.5|41359.6|41194.4|41366.1|41200.9|41300.3|41135.5|0
1651716300000|2022-05-05 02:05:00|41341.2|41176.2|41344.9|41179.9|41376.1|41210.9|41341.2|41176.2|0
1651716600000|2022-05-05 02:10:00|41345.6|41180.6|41330.1|41165.1|41345.6|41180.6|41324.5|41159.5|0
1651716900000|2022-05-05 02:15:00|41335.6|41170.6|41351.7|41186.7|41351.7|41186.7|41331.5|41166.5|0
1651717200000|2022-05-05 02:20:00|41350.1|41185.1|41356.3|41191.3|41360.9|41195.7|41335.5|41170.5|0
1651717500000|2022-05-05 02:25:00|41380.3|41215.1|41400.6|41235.4|41407.5|41242.3|41364.9|41199.7|0
1651717800000|2022-05-05 02:30:00|41396.9|41231.7|41408.2|41242.8|41417.5|41252.1|41396.9|41231.7|0
1651718100000|2022-05-05 02:35:00|41414.5|41249.1|41386.4|41221.2|41414.5|41249.1|41386.4|41221.2|0
1651718400000|2022-05-05 02:40:00|41386|41220.8|41370.4|41205.2|41386.8|41221.6|41359.4|41194.2|0
1651718700000|2022-05-05 02:45:00|41382.6|41217.4|41367.8|41202.6|41382.6|41217.4|41366.1|41200.9|0
1651719000000|2022-05-05 02:50:00|41370.5|41205.3|41379.2|41214|41390.7|41225.5|41370.5|41205.3|0
1651719300000|2022-05-05 02:55:00|41392.3|41227.1|41403.3|41238.1|41417.8|41252.4|41384.1|41218.9|0
1651719600000|2022-05-05 03:00:00|41396.1|41230.9|41398.2|41233|41407.7|41242.4|41395.1|41229.9|0
1651719900000|2022-05-05 03:05:00|41398.4|41233.2|41394.5|41229.3|41399.9|41234.7|41392.6|41227.4|0
1651720200000|2022-05-05 03:10:00|41398.6|41233.4|41386.5|41221.3|41407.7|41242.4|41386.5|41221.3|0
1651720500000|2022-05-05 03:15:00|41391|41225.8|41379.1|41213.9|41393|41227.8|41373.3|41208.1|0
1651720800000|2022-05-05 03:20:00|41400.9|41235.7|41431.7|41266.3|41431.7|41266.3|41380|41214.8|0
1651721100000|2022-05-05 03:25:00|41426.9|41261.5|41487.4|41321.8|41487.4|41321.8|41415.1|41249.7|0
1651721400000|2022-05-05 03:30:00|41461.6|41296|41442.7|41277.3|41461.6|41296|41438.8|41273.4|0
1651721700000|2022-05-05 03:35:00|41445.7|41280.3|41396.5|41231.3|41465.8|41300.2|41396.5|41231.3|0
1651722000000|2022-05-05 03:40:00|41402|41236.8|41407.5|41242.3|41422.2|41256.8|41402|41236.8|0
1651722300000|2022-05-05 03:45:00|41408.9|41243.5|41422.3|41256.9|41431.8|41266.4|41408.9|41243.5|0
1651722600000|2022-05-05 03:50:00|41400.5|41235.3|41389.4|41224.2|41401.1|41235.9|41380.6|41215.4|0
1651722900000|2022-05-05 03:55:00|41408.4|41243|41414.1|41248.7|41423.5|41258.1|41403.5|41238.3|0
1651723200000|2022-05-05 04:00:00|41421|41255.6|41415.2|41249.8|41421.2|41255.8|41412.3|41246.9|0
1651723500000|2022-05-05 04:05:00|41408.2|41242.8|41365.5|41200.3|41408.2|41242.8|41342|41177|0
1651723800000|2022-05-05 04:10:00|41360.6|41195.4|41324.9|41159.9|41360.6|41195.4|41308|41143|0
1651724100000|2022-05-05 04:15:00|41330.8|41165.8|41323.1|41158.1|41330.8|41165.8|41310.9|41145.9|0
1651724400000|2022-05-05 04:20:00|41328.1|41163.1|41322.6|41157.6|41335.9|41170.9|41307.9|41142.9|0
1651724700000|2022-05-05 04:25:00|41327.6|41162.6|41335.9|41170.9|41338|41173|41322.6|41157.6|0
1651725000000|2022-05-05 04:30:00|41335|41170|41341|41176|41348.3|41183.3|41321.4|41156.4|0
1651725300000|2022-05-05 04:35:00|41336.1|41171.1|41366.9|41201.7|41366.9|41201.7|41336.1|41171.1|0
1651725600000|2022-05-05 04:40:00|41360.9|41195.7|41385.4|41220.2|41385.4|41220.2|41346|41181|0
1651725900000|2022-05-05 04:45:00|41384.7|41219.5|41404.5|41239.3|41408.4|41243|41384.7|41219.5|0
1651726200000|2022-05-05 04:50:00|41393.1|41227.9|41396|41230.8|41404|41238.8|41390.2|41225|0
1651726500000|2022-05-05 04:55:00|41392.8|41227.6|41377|41211.8|41393.6|41228.4|41377|41211.8|0
1651726800000|2022-05-05 05:00:00|41379.6|41214.4|41407.7|41242.4|41407.7|41242.4|41377.3|41212.1|0
1651727100000|2022-05-05 05:05:00|41390.7|41225.5|41358.9|41193.7|41396.8|41231.6|41358.9|41193.7|0
1651727400000|2022-05-05 05:10:00|41359.8|41194.6|41336.5|41171.5|41359.8|41194.6|41322.3|41157.3|0
1651727700000|2022-05-05 05:15:00|41352.1|41187.1|41374.9|41209.7|41374.9|41209.7|41352.1|41187.1|0
1651728000000|2022-05-05 05:20:00|41378.9|41213.7|41424.3|41258.9|41443.8|41278.4|41366.9|41201.7|0
1651728300000|2022-05-05 05:25:00|41424.4|41259|41412.4|41247|41424.4|41259|41398|41232.8|0
1651728600000|2022-05-05 05:30:00|41401.5|41236.3|41394.7|41229.5|41401.5|41236.3|41388.8|41223.6|0
1651728900000|2022-05-05 05:35:00|41382.9|41217.7|41395.8|41230.6|41401|41235.8|41382.7|41217.5|0
1651729200000|2022-05-05 05:40:00|41399.2|41234|41371.4|41206.2|41405.8|41240.6|41367.9|41202.7|0
1651729500000|2022-05-05 05:45:00|41372.9|41207.7|41344.7|41179.7|41383|41217.8|41344.7|41179.7|0
1651729800000|2022-05-05 05:50:00|41356.7|41191.7|41393|41227.8|41393|41227.8|41356.7|41191.7|0
1651730100000|2022-05-05 05:55:00|41391|41225.8|41410|41244.6|41419|41253.6|41391|41225.8|0
1651795800000|2022-05-06 00:10:00|40305.7|40144.7|40227.7|40067.1|40305.7|40144.7|40182.8|40022.4|0
1651796100000|2022-05-06 00:15:00|40215.6|40055|40223.2|40062.6|40227.2|40066.6|40199.7|40039.3|0
1651796400000|2022-05-06 00:20:00|40213.5|40052.9|40069.9|39909.9|40213.5|40052.9|40066.3|39906.3|0
1651796700000|2022-05-06 00:25:00|40067.3|39907.3|40001.6|39842|40105.8|39945.6|40001.6|39842|0
1651797000000|2022-05-06 00:30:00|40002.3|39842.7|40058.8|39898.8|40059.9|39899.9|39977.8|39818.2|0
1651797300000|2022-05-06 00:35:00|40078.8|39918.8|40074.7|39914.7|40159.2|39998.8|40074.7|39914.7|0
1651797600000|2022-05-06 00:40:00|40073|39913|40056.7|39896.7|40127.8|39967.6|40051.8|39892|0
1651797900000|2022-05-06 00:45:00|40051.5|39891.7|40073.8|39913.8|40073.8|39913.8|40030.2|39870.4|0
1651798200000|2022-05-06 00:50:00|40085.5|39925.5|40046.9|39887.1|40116.4|39956.2|40046.9|39887.1|0
1651798500000|2022-05-06 00:55:00|40032.5|39872.7|39998.3|39838.7|40045.4|39885.6|39984|39824.4|0
1651798800000|2022-05-06 01:00:00|39986.2|39826.6|40005.1|39845.3|40022.9|39863.1|39981.1|39821.5|0
1651799100000|2022-05-06 01:05:00|40005.7|39845.9|39979.2|39819.6|40038.6|39878.8|39979.2|39819.6|0
1651799400000|2022-05-06 01:10:00|39985.1|39825.5|39977.3|39817.7|39996.7|39837.1|39977.2|39817.6|0
1651799700000|2022-05-06 01:15:00|39974.9|39815.3|39951.7|39792.3|39976.4|39816.8|39945|39785.6|0
1651800000000|2022-05-06 01:20:00|39942.4|39783|39917.4|39758|39952.1|39792.7|39875.6|39716.4|0
1651800300000|2022-05-06 01:25:00|39924|39764.6|39897.8|39738.6|39924|39764.6|39894.8|39735.6|0
1651800600000|2022-05-06 01:30:00|39895.5|39736.3|40034.8|39875|40074.2|39914.2|39895.5|39736.3|0
1651800900000|2022-05-06 01:35:00|40011.3|39851.5|40111.3|39951.1|40113.3|39953.1|40001.2|39841.6|0
1651801200000|2022-05-06 01:40:00|40114.6|39954.4|40086.9|39926.9|40114.6|39954.4|40061|39901|0
1651801500000|2022-05-06 01:45:00|40118.1|39957.9|40130.6|39970.4|40181.8|40021.4|40105.5|39945.3|0
1651801800000|2022-05-06 01:50:00|40109.2|39949|40120.6|39960.4|40120.6|39960.4|40071.7|39911.7|0
1651802100000|2022-05-06 01:55:00|40112.7|39952.5|40120.4|39960.2|40124.9|39964.7|40060.7|39900.7|0
1651802400000|2022-05-06 02:00:00|40103.3|39943.3|40083|39923|40137.2|39977|40057.5|39897.5|0
1651802700000|2022-05-06 02:05:00|40099.3|39939.3|40137.5|39977.3|40154.8|39994.6|40099.3|39939.3|0
1651803000000|2022-05-06 02:10:00|40149.3|39989.1|40152.8|39992.6|40168.8|40008.4|40121.1|39960.9|0
1651803300000|2022-05-06 02:15:00|40147.4|39987.2|40208.8|40048.2|40208.8|40048.2|40147.4|39987.2|0
1651803600000|2022-05-06 02:20:00|40209.4|40048.8|40278|40117.2|40278|40117.2|40209.4|40048.8|0
1651803900000|2022-05-06 02:25:00|40249.8|40089.2|40329.4|40168.4|40329.4|40168.4|40228.2|40067.6|0
1651804200000|2022-05-06 02:30:00|40328.7|40167.7|40318.9|40157.9|40330.5|40169.5|40301.7|40140.9|0
1651804500000|2022-05-06 02:35:00|40316.9|40155.9|40312.8|40151.8|40324.4|40163.4|40284.6|40123.8|0
1651804800000|2022-05-06 02:40:00|40315.4|40154.4|40272.3|40111.5|40350.2|40189.2|40272.3|40111.5|0
1651805100000|2022-05-06 02:45:00|40250.5|40089.9|40288.8|40128|40288.8|40128|40234.9|40074.3|0
1651805400000|2022-05-06 02:50:00|40311.3|40150.3|40341.2|40180.2|40341.2|40180.2|40297.1|40136.3|0
1651805700000|2022-05-06 02:55:00|40343.2|40182.2|40383.4|40222.2|40383.4|40222.2|40324.3|40163.3|0
1651806000000|2022-05-06 03:00:00|40391.1|40229.9|40393.1|40231.9|40401.1|40239.9|40354.1|40193.1|0
1651806300000|2022-05-06 03:05:00|40403.2|40242|40360.7|40199.5|40403.2|40242|40360.4|40199.2|0
1651806600000|2022-05-06 03:10:00|40366.3|40205.1|40353.2|40192.2|40386.1|40224.9|40322.2|40161.2|0
1651806900000|2022-05-06 03:15:00|40355.4|40194.4|40324.7|40163.7|40356.7|40195.5|40324.7|40163.7|0
1651807200000|2022-05-06 03:20:00|40325.8|40164.8|40332.3|40171.3|40358.2|40197|40325.8|40164.8|0
1651807500000|2022-05-06 03:25:00|40322.4|40161.4|40296.6|40135.8|40322.4|40161.4|40283.1|40122.3|0
1651807800000|2022-05-06 03:30:00|40304.3|40143.5|40337.3|40176.3|40341.8|40180.8|40304.3|40143.5|0
1651808100000|2022-05-06 03:35:00|40319.3|40158.3|40325.1|40164.1|40344.5|40183.5|40313.8|40152.8|0
1651808400000|2022-05-06 03:40:00|40315|40154|40287.7|40126.9|40315|40154|40236.6|40076|0
1651808700000|2022-05-06 03:45:00|40281.8|40121|40267.8|40107|40307|40146|40260.4|40099.6|0
1651809000000|2022-05-06 03:50:00|40271.5|40110.7|40288.6|40127.8|40288.6|40127.8|40258|40097.2|0
1651809300000|2022-05-06 03:55:00|40289.9|40129.1|40359.8|40198.6|40359.8|40198.6|40281.3|40120.5|0
1651809600000|2022-05-06 04:00:00|40373.3|40212.1|40335.3|40174.3|40389.7|40228.5|40312.2|40151.2|0
1651809900000|2022-05-06 04:05:00|40333.4|40172.4|40364|40202.8|40372.6|40211.4|40333.4|40172.4|0
1651810200000|2022-05-06 04:10:00|40366|40204.8|40387.5|40226.3|40388.6|40227.4|40356.2|40195|0
1651810500000|2022-05-06 04:15:00|40402|40240.8|40420.6|40259.2|40431.5|40270.1|40402|40240.8|0
1651810800000|2022-05-06 04:20:00|40417.6|40256.2|40445.6|40284.2|40453.7|40292.3|40417.6|40256.2|0
1651811100000|2022-05-06 04:25:00|40446.3|40284.9|40421.2|40259.8|40446.3|40284.9|40412.9|40251.5|0
1651811400000|2022-05-06 04:30:00|40426.4|40265|40432.6|40271.2|40442.1|40280.7|40416.2|40254.8|0
1651811700000|2022-05-06 04:35:00|40430.6|40269.2|40485.6|40324|40485.6|40324|40427.6|40266.2|0
1651812000000|2022-05-06 04:40:00|40481.4|40319.8|40439|40277.6|40481.4|40319.8|40439|40277.6|0
1651812300000|2022-05-06 04:45:00|40437.1|40275.7|40402.6|40241.4|40445.7|40284.3|40399.5|40238.3|0
1651812600000|2022-05-06 04:50:00|40404.7|40243.5|40421.2|40259.8|40434|40272.6|40404.7|40243.5|0
1651812900000|2022-05-06 04:55:00|40416.5|40255.1|40410.8|40249.4|40419.3|40257.9|40395.6|40234.4|0
1651813200000|2022-05-06 05:00:00|40416.5|40255.1|40367|40205.8|40416.5|40255.1|40367|40205.8|0
1651813500000|2022-05-06 05:05:00|40371.3|40210.1|40392.8|40231.6|40399.1|40237.9|40371.3|40210.1|0
1651813800000|2022-05-06 05:10:00|40383.1|40221.9|40328.8|40167.8|40383.1|40221.9|40328.8|40167.8|0
1651814100000|2022-05-06 05:15:00|40320.8|40159.8|40352.4|40191.4|40352.4|40191.4|40302.3|40141.5|0
1651814400000|2022-05-06 05:20:00|40356.7|40195.5|40303.5|40142.7|40356.7|40195.5|40284.1|40123.3|0
1651814700000|2022-05-06 05:25:00|40322.4|40161.4|40365.7|40204.5|40368.1|40206.9|40312.5|40151.5|0
1651815000000|2022-05-06 05:30:00|40353.8|40192.8|40319|40158|40353.8|40192.8|40310.7|40149.7|0
1651815300000|2022-05-06 05:35:00|40333.2|40172.2|40286.2|40125.4|40333.2|40172.2|40286.2|40125.4|0
1651815600000|2022-05-06 05:40:00|40306.2|40145.2|40323.7|40162.7|40323.8|40162.8|40289.2|40128.4|0
1651815900000|2022-05-06 05:45:00|40334.4|40173.4|40332.8|40171.8|40351.9|40190.9|40312.6|40151.6|0
1651816200000|2022-05-06 05:50:00|40336.4|40175.4|40292.6|40131.8|40336.4|40175.4|40269.3|40108.5|0
1651816500000|2022-05-06 05:55:00|40316.8|40155.8|40300.9|40140.1|40316.8|40155.8|40290.7|40129.9|0
1652055000000|2022-05-09 00:10:00|40609.5|40447.3|40618.7|40456.5|40637.3|40475.1|40582.6|40420.6|0
1652055300000|2022-05-09 00:15:00|40612.1|40449.9|40561.8|40399.8|40612.1|40449.9|40454|40292.6|0
1652055600000|2022-05-09 00:20:00|40574.3|40412.3|40551.2|40389.4|40606.2|40444|40500.7|40339.1|0
1652055900000|2022-05-09 00:25:00|40594.4|40432.4|40597.9|40435.9|40597.9|40435.9|40549.6|40387.8|0
1652056200000|2022-05-09 00:30:00|40597.8|40435.8|40638.1|40475.9|40639|40476.8|40591.3|40429.3|0
1652056500000|2022-05-09 00:35:00|40699.6|40537.2|40639.4|40477.2|40699.6|40537.2|40627.5|40465.3|0
1652056800000|2022-05-09 00:40:00|40653|40490.8|40764.6|40601.8|40801.2|40638.4|40653|40490.8|0
1652057100000|2022-05-09 00:45:00|40741.7|40579.1|40716.6|40554|40746.9|40584.3|40684.4|40522|0
1652057400000|2022-05-09 00:50:00|40725.7|40563.1|40705.9|40543.5|40725.7|40563.1|40685.3|40522.9|0
1652057700000|2022-05-09 00:55:00|40729.7|40567.1|40685.3|40522.9|40732|40569.4|40685.3|40522.9|0
1652058000000|2022-05-09 01:00:00|40679.5|40517.1|40636.8|40474.6|40679.5|40517.1|40627|40464.8|0
1652058300000|2022-05-09 01:05:00|40641.4|40479.2|40625.2|40463|40659.7|40497.3|40625.2|40463|0
1652058600000|2022-05-09 01:10:00|40625.3|40463.1|40475.3|40313.7|40629.5|40467.3|40475.3|40313.7|0
1652058900000|2022-05-09 01:15:00|40543.5|40381.7|40579|40417|40579|40417|40535.5|40373.7|0
1652059200000|2022-05-09 01:20:00|40573.5|40411.5|40580.9|40418.9|40597|40435|40573.5|40411.5|0
1652059500000|2022-05-09 01:25:00|40605.3|40443.3|40611.5|40449.3|40652.2|40490|40596.1|40434.1|0
1652059800000|2022-05-09 01:30:00|40605.9|40443.9|40635.4|40473.2|40637|40474.8|40568.4|40406.4|0
1652060100000|2022-05-09 01:35:00|40663.9|40501.5|40680.7|40518.3|40709.8|40547.2|40663.9|40501.5|0
1652060400000|2022-05-09 01:40:00|40690.9|40528.5|40628.3|40466.1|40693.2|40530.8|40628.3|40466.1|0
1652060700000|2022-05-09 01:45:00|40603.7|40441.7|40529.5|40367.7|40608.4|40446.2|40529.5|40367.7|0
1652061000000|2022-05-09 01:50:00|40533.2|40371.4|40477.8|40316.2|40534|40372.2|40477.8|40316.2|0
1652061300000|2022-05-09 01:55:00|40461.8|40300.2|40477|40315.4|40488.3|40326.7|40408.3|40246.9|0
1652061600000|2022-05-09 02:00:00|40488.8|40327.2|40527.2|40365.4|40527.2|40365.4|40488.8|40327.2|0
1652061900000|2022-05-09 02:05:00|40526.5|40364.7|40557.4|40395.4|40569.5|40407.5|40526.5|40364.7|0
1652062200000|2022-05-09 02:10:00|40560.2|40398.2|40542.6|40380.8|40563.8|40401.8|40542.6|40380.8|0
1652062500000|2022-05-09 02:15:00|40547.2|40385.4|40567.3|40405.3|40567.3|40405.3|40540.8|40379|0
1652062800000|2022-05-09 02:20:00|40570.8|40408.8|40554.8|40393|40570.8|40408.8|40552.5|40390.7|0
1652063100000|2022-05-09 02:25:00|40553.9|40392.1|40549.1|40387.3|40556.2|40394.2|40543.2|40381.4|0
1652063400000|2022-05-09 02:30:00|40557.2|40395.2|40502.1|40340.5|40557.2|40395.2|40492.5|40330.9|0
1652063700000|2022-05-09 02:35:00|40497.2|40335.6|40513.7|40351.9|40521.2|40359.4|40473.3|40311.7|0
1652064000000|2022-05-09 02:40:00|40505.6|40344|40542.6|40380.8|40559.8|40397.8|40494.3|40332.7|0
1652064300000|2022-05-09 02:45:00|40540.1|40378.3|40570.1|40408.1|40579|40417|40540.1|40378.3|0
1652064600000|2022-05-09 02:50:00|40566.2|40404.2|40543.5|40381.7|40568.7|40406.7|40537.6|40375.8|0
1652064900000|2022-05-09 02:55:00|40551.5|40389.7|40569.5|40407.5|40573.7|40411.7|40551.5|40389.7|0
1652065200000|2022-05-09 03:00:00|40576.1|40414.1|40550.8|40389|40577.7|40415.7|40550.8|40389|0
1652065500000|2022-05-09 03:05:00|40559.7|40397.7|40598.6|40436.6|40598.6|40436.6|40559.7|40397.7|0
1652065800000|2022-05-09 03:10:00|40579.3|40417.3|40554.1|40392.3|40589.2|40427.2|40554.1|40392.3|0
1652066100000|2022-05-09 03:15:00|40549.7|40387.9|40549.5|40387.7|40568.4|40406.4|40549.5|40387.7|0
1652066400000|2022-05-09 03:20:00|40548.6|40386.8|40480.2|40318.6|40555.5|40393.7|40480.2|40318.6|0
1652066700000|2022-05-09 03:25:00|40484.9|40323.3|40429.4|40268|40484.9|40323.3|40419.4|40258|0
1652067000000|2022-05-09 03:30:00|40400|40238.8|40444|40282.6|40468.5|40306.9|40400|40238.8|0
1652067300000|2022-05-09 03:35:00|40442.8|40281.4|40550.6|40388.8|40554|40392.2|40442.8|40281.4|0
1652067600000|2022-05-09 03:40:00|40549.8|40388|40548.5|40386.7|40553.8|40392|40544.1|40382.3|0
1652067900000|2022-05-09 03:45:00|40555.6|40393.8|40589|40427|40589|40427|40550.7|40388.9|0
1652068200000|2022-05-09 03:50:00|40584.2|40422.2|40553.9|40392.1|40584.2|40422.2|40546.5|40384.7|0
1652068500000|2022-05-09 03:55:00|40550.3|40388.5|40506.8|40345|40558.5|40396.5|40506.8|40345|0
1652068800000|2022-05-09 04:00:00|40515.8|40354|40417.2|40255.8|40515.8|40354|40417.2|40255.8|0
1652069100000|2022-05-09 04:05:00|40417.4|40256|40417.3|40255.9|40449.8|40288.4|40417.3|40255.9|0
1652069400000|2022-05-09 04:10:00|40423.4|40262|40368.2|40207|40423.4|40262|40368.2|40207|0
1652069700000|2022-05-09 04:15:00|40365.2|40204|40336.2|40175.2|40365.2|40204|40302.2|40141.4|0
1652070000000|2022-05-09 04:20:00|40342.8|40181.8|40287.4|40126.6|40342.8|40181.8|40285.3|40124.5|0
1652070300000|2022-05-09 04:25:00|40281.4|40120.6|40240.9|40080.3|40281.4|40120.6|40234.8|40074.2|0
1652070600000|2022-05-09 04:30:00|40238.7|40078.1|40254.6|40094|40254.6|40094|40221.6|40061|0
1652070900000|2022-05-09 04:35:00|40265.5|40104.7|40266.1|40105.3|40288|40127.2|40238.2|40077.6|0
1652071200000|2022-05-09 04:40:00|40262|40101.2|40326|40165|40326|40165|40262|40101.2|0
1652071500000|2022-05-09 04:45:00|40309.6|40148.6|40313.6|40152.6|40340.6|40179.6|40303.8|40143|0
1652071800000|2022-05-09 04:50:00|40308.3|40147.3|40356.5|40195.3|40356.5|40195.3|40259.2|40098.4|0
1652072100000|2022-05-09 04:55:00|40364.6|40203.4|40399|40237.8|40411.1|40249.7|40350.5|40189.5|0
1652072400000|2022-05-09 05:00:00|40405.3|40244.1|40426.7|40265.3|40426.7|40265.3|40405.3|40244.1|0
1652072700000|2022-05-09 05:05:00|40425.4|40264|40467.6|40306|40467.6|40306|40402.6|40241.4|0
1652073000000|2022-05-09 05:10:00|40479.4|40317.8|40386.6|40225.4|40479.4|40317.8|40386.6|40225.4|0
1652073300000|2022-05-09 05:15:00|40391.8|40230.6|40318.5|40157.5|40391.8|40230.6|40318.5|40157.5|0
1652073600000|2022-05-09 05:20:00|40319.9|40158.9|40329.3|40168.3|40353.4|40192.4|40319.9|40158.9|0
1652073900000|2022-05-09 05:25:00|40328.7|40167.7|40274.9|40114.1|40328.7|40167.7|40271.4|40110.6|0
1652074200000|2022-05-09 05:30:00|40271.9|40111.1|40303.4|40142.6|40303.4|40142.6|40266.9|40106.1|0
1652074500000|2022-05-09 05:35:00|40276.4|40115.6|40313.2|40152.2|40320.2|40159.2|40276.4|40115.6|0
1652074800000|2022-05-09 05:40:00|40291.4|40130.6|40256|40095.2|40291.4|40130.6|40256|40095.2|0
1652075100000|2022-05-09 05:45:00|40252.6|40092|40297.9|40137.1|40319|40158|40252.6|40092|0
1652075400000|2022-05-09 05:50:00|40307.1|40146.1|40314.8|40153.8|40314.8|40153.8|40288.9|40128.1|0
1652075700000|2022-05-09 05:55:00|40312.1|40151.1|40291.6|40130.8|40322.4|40161.4|40276.8|40116|0
1652141400000|2022-05-10 00:10:00|40366.9|40205.7|40129.6|39969.4|40366.9|40205.7|40120.6|39960.4|0
1652141700000|2022-05-10 00:15:00|40113.6|39953.4|39968.2|39808.6|40113.6|39953.4|39949.4|39790|0
1652142000000|2022-05-10 00:20:00|39955.8|39796.2|39914.3|39754.9|40017.7|39857.9|39914.3|39754.9|0
1652142300000|2022-05-10 00:25:00|39895.4|39736.2|39843.4|39684.4|39951.9|39792.5|39843.4|39684.4|0
1652142600000|2022-05-10 00:30:00|39863.1|39703.9|39821.8|39662.8|39885.3|39726.1|39800.3|39641.5|0
1652142900000|2022-05-10 00:35:00|39854.2|39695.2|39837.5|39678.5|39859.7|39700.5|39789.3|39630.5|0
1652143200000|2022-05-10 00:40:00|39839.3|39680.3|39739.8|39581.2|39866.5|39707.3|39726.2|39567.6|0
1652143500000|2022-05-10 00:45:00|39709|39550.4|39639.7|39481.5|39709|39550.4|39626.1|39467.9|0
1652143800000|2022-05-10 00:50:00|39671.5|39513.1|39731.8|39573.2|39733.3|39574.7|39671.5|39513.1|0
1652144100000|2022-05-10 00:55:00|39726.5|39567.9|39796.6|39637.8|39806.5|39647.5|39725.9|39567.3|0
1652144400000|2022-05-10 01:00:00|39783.6|39624.8|39881.3|39722.1|39881.3|39722.1|39783.6|39624.8|0
1652144700000|2022-05-10 01:05:00|39849.6|39690.6|39950.1|39790.7|39956.9|39797.3|39812.3|39653.3|0
1652145000000|2022-05-10 01:10:00|39942.6|39783.2|39872.4|39713.2|39942.6|39783.2|39850.5|39691.5|0
1652145300000|2022-05-10 01:15:00|39861.6|39702.4|39879.9|39720.7|39913.2|39753.8|39838.9|39679.9|0
1652145600000|2022-05-10 01:20:00|39916|39756.6|39786.3|39627.5|39937.3|39777.9|39759.2|39600.4|0
1652145900000|2022-05-10 01:25:00|39806.4|39647.4|39785.5|39626.7|39812.7|39653.7|39785.5|39626.7|0
1652146200000|2022-05-10 01:30:00|39787.2|39628.4|39834.8|39675.8|39834.8|39675.8|39763.6|39604.8|0
1652146500000|2022-05-10 01:35:00|39819.8|39660.8|39833.1|39674.1|39840.7|39681.7|39793.3|39634.5|0
1652146800000|2022-05-10 01:40:00|39813.2|39654.2|39809.3|39650.3|39834|39675|39806.7|39647.7|0
1652147100000|2022-05-10 01:45:00|39796.4|39637.6|39850|39691|39850|39691|39727.5|39568.9|0
1652147400000|2022-05-10 01:50:00|39877.1|39717.9|39910.4|39751|39910.4|39751|39836.3|39677.3|0
1652147700000|2022-05-10 01:55:00|39911.8|39752.4|39932.8|39773.4|39971.7|39812.1|39911.8|39752.4|0
1652148000000|2022-05-10 02:00:00|39922.5|39763.1|40006.7|39846.9|40006.7|39846.9|39922.5|39763.1|0
1652148300000|2022-05-10 02:05:00|40023.2|39863.4|40053|39893.2|40073.1|39913.1|40007.2|39847.4|0
1652148600000|2022-05-10 02:10:00|40051.2|39891.4|40043.6|39883.8|40098.4|39938.4|40043.6|39883.8|0
1652148900000|2022-05-10 02:15:00|40052.8|39893|40127.6|39967.4|40127.6|39967.4|40015.5|39855.7|0
1652149200000|2022-05-10 02:20:00|40149.7|39989.5|40180|40019.6|40180|40019.6|40132.8|39972.6|0
1652149500000|2022-05-10 02:25:00|40179.5|40019.1|40205.4|40044.8|40217.7|40057.1|40168.7|40008.3|0
1652149800000|2022-05-10 02:30:00|40202.4|40042|40153.9|39993.7|40202.4|40042|40133.8|39973.6|0
1652150100000|2022-05-10 02:35:00|40149.5|39989.3|40143.9|39983.7|40159.1|39998.7|40129|39968.8|0
1652150400000|2022-05-10 02:40:00|40160.6|40000.2|40131.7|39971.5|40175.3|40014.9|40131.7|39971.5|0
1652150700000|2022-05-10 02:45:00|40092.8|39932.8|40078.2|39918.2|40092.8|39932.8|40062.1|39902.1|0
1652151000000|2022-05-10 02:50:00|40084.3|39924.3|40089.4|39929.4|40120.8|39960.6|40075.3|39915.3|0
1652151300000|2022-05-10 02:55:00|40068.3|39908.3|40037.9|39878.1|40068.3|39908.3|40023.3|39863.5|0
1652151600000|2022-05-10 03:00:00|40047.5|39887.7|40098.5|39938.5|40098.5|39938.5|40047.5|39887.7|0
1652151900000|2022-05-10 03:05:00|40078.8|39918.8|40070.8|39910.8|40107.3|39947.1|40068.3|39908.3|0
1652152200000|2022-05-10 03:10:00|40050.6|39890.8|40122.7|39962.5|40122.7|39962.5|40043.7|39883.9|0
1652152500000|2022-05-10 03:15:00|40102.2|39942.2|40137.7|39977.5|40137.7|39977.5|40102.2|39942.2|0
1652152800000|2022-05-10 03:20:00|40147.5|39987.3|40147.2|39987|40159.6|39999.2|40130.5|39970.3|0
1652153100000|2022-05-10 03:25:00|40153.6|39993.4|40165.9|40005.5|40165.9|40005.5|40132|39971.8|0
1652153400000|2022-05-10 03:30:00|40163|40002.6|40191|40030.6|40194.4|40034|40163|40002.6|0
1652153700000|2022-05-10 03:35:00|40189.7|40029.3|40241.5|40080.9|40241.5|40080.9|40181.3|40020.9|0
1652154000000|2022-05-10 03:40:00|40257.5|40096.7|40251.6|40091|40272.1|40111.3|40243.5|40082.9|0
1652154300000|2022-05-10 03:45:00|40230.6|40070|40248.6|40088|40248.6|40088|40227.4|40066.8|0
1652154600000|2022-05-10 03:50:00|40239.2|40078.6|40282.1|40121.3|40309.2|40148.2|40239.2|40078.6|0
1652154900000|2022-05-10 03:55:00|40287.5|40126.7|40282.1|40121.3|40294.3|40133.5|40269.3|40108.5|0
1652155200000|2022-05-10 04:00:00|40272.9|40112.1|40266.3|40105.5|40273.4|40112.6|40253.7|40093.1|0
1652155500000|2022-05-10 04:05:00|40261.6|40100.8|40298.4|40137.6|40304.2|40143.4|40261.6|40100.8|0
1652155800000|2022-05-10 04:10:00|40288.2|40127.4|40310.4|40149.4|40310.4|40149.4|40285.7|40124.9|0
1652156100000|2022-05-10 04:15:00|40307.4|40146.4|40344.2|40183.2|40344.2|40183.2|40305.9|40144.9|0
1652156400000|2022-05-10 04:20:00|40353.4|40192.4|40355.6|40194.5|40363.3|40202.1|40351.4|40190.4|0
1652156700000|2022-05-10 04:25:00|40356.6|40195.4|40357.6|40196.4|40368.7|40207.5|40342.8|40181.8|0
1652157000000|2022-05-10 04:30:00|40364.2|40203|40383|40221.8|40398.7|40237.5|40364.2|40203|0
1652157300000|2022-05-10 04:35:00|40378.7|40217.5|40384.4|40223.2|40384.4|40223.2|40355.7|40194.5|0
1652157600000|2022-05-10 04:40:00|40359|40197.8|40334.3|40173.3|40364|40202.8|40334|40173|0
1652157900000|2022-05-10 04:45:00|40339.9|40178.9|40347.8|40186.8|40358.4|40197.2|40335.6|40174.6|0
1652158200000|2022-05-10 04:50:00|40344.4|40183.4|40370.6|40209.4|40370.6|40209.4|40344.4|40183.4|0
1652158500000|2022-05-10 04:55:00|40367.9|40206.7|40372.2|40211|40395.7|40234.5|40364.7|40203.5|0
1652158800000|2022-05-10 05:00:00|40365.2|40204|40365.7|40204.5|40377.7|40216.5|40356|40194.8|0
1652159100000|2022-05-10 05:05:00|40357.1|40195.9|40369.6|40208.4|40370.5|40209.3|40343.6|40182.6|0
1652159400000|2022-05-10 05:10:00|40346|40185|40351.3|40190.3|40370.7|40209.5|40340.1|40179.1|0
1652159700000|2022-05-10 05:15:00|40346.9|40185.9|40385.6|40224.4|40390.7|40229.5|40346.4|40185.4|0
1652160000000|2022-05-10 05:20:00|40363.5|40202.3|40357.3|40196.1|40363.5|40202.3|40313.1|40152.1|0
1652160300000|2022-05-10 05:25:00|40355|40194|40350.9|40189.9|40362.1|40200.9|40335.5|40174.5|0
1652160600000|2022-05-10 05:30:00|40356.8|40195.6|40281.2|40120.4|40359.3|40198.1|40281.2|40120.4|0
1652160900000|2022-05-10 05:35:00|40270|40109.2|40273.2|40112.4|40273.2|40112.4|40251.9|40091.3|0
1652161200000|2022-05-10 05:40:00|40273.6|40112.8|40200.8|40040.4|40278.4|40117.6|40200.8|40040.4|0
1652161500000|2022-05-10 05:45:00|40169.3|40008.9|40133|39972.8|40188.3|40027.9|40133|39972.8|0
1652161800000|2022-05-10 05:50:00|40136.4|39976.2|39967.7|39808.1|40136.4|39976.2|39967.7|39808.1|0
1652162100000|2022-05-10 05:55:00|39986.8|39827.2|40072.5|39912.5|40072.5|39912.5|39986.8|39827.2|0
1652227800000|2022-05-11 00:10:00|40742.4|40579.8|40936.3|40772.9|40936.3|40772.9|40703.1|40540.7|0
1652228100000|2022-05-11 00:15:00|40914.1|40750.7|40717.5|40554.9|40914.1|40750.7|40717.5|40554.9|0
1652228400000|2022-05-11 00:20:00|40733|40570.4|40768|40605.2|40813|40650|40733|40570.4|0
1652228700000|2022-05-11 00:25:00|40767.4|40604.6|40709.4|40546.8|40767.4|40604.6|40709.4|40546.8|0
1652229000000|2022-05-11 00:30:00|40700.2|40537.8|40599.5|40437.5|40700.2|40537.8|40599.5|40437.5|0
1652229300000|2022-05-11 00:35:00|40596.6|40434.6|40506.5|40344.7|40596.6|40434.6|40506.5|40344.7|0
1652229600000|2022-05-11 00:40:00|40488.4|40326.8|40465.6|40304|40519.2|40357.4|40465.6|40304|0
1652229900000|2022-05-11 00:45:00|40433.5|40272.1|40444.8|40283.4|40444.8|40283.4|40398.2|40237|0
1652230200000|2022-05-11 00:50:00|40455.5|40294.1|40492.6|40331|40492.6|40331|40389.6|40228.4|0
1652230500000|2022-05-11 00:55:00|40497.4|40335.8|40507.3|40345.5|40549|40387.2|40497.4|40335.8|0
1652230800000|2022-05-11 01:00:00|40501.8|40340.2|40573|40411|40580.6|40418.6|40501.8|40340.2|0
1652231100000|2022-05-11 01:05:00|40595.6|40433.6|40594.5|40432.5|40612.2|40450|40574.6|40412.6|0
1652231400000|2022-05-11 01:10:00|40581.6|40419.6|40546.9|40385.1|40581.6|40419.6|40543.7|40381.9|0
1652231700000|2022-05-11 01:15:00|40579.9|40417.9|40611.9|40449.7|40615.3|40453.1|40557.7|40395.7|0
1652232000000|2022-05-11 01:20:00|40604.7|40442.7|40620.2|40458|40627.1|40464.9|40597.2|40435.2|0
1652232300000|2022-05-11 01:25:00|40599.1|40437.1|40651.7|40489.5|40651.7|40489.5|40597|40435|0
1652232600000|2022-05-11 01:30:00|40658.2|40495.8|40658.2|40495.8|40683.6|40521.2|40635.1|40472.9|0
1652232900000|2022-05-11 01:35:00|40651.4|40489.2|40666.4|40504|40683.6|40521.2|40641|40478.8|0
1652233200000|2022-05-11 01:40:00|40614.3|40452.1|40706.1|40543.7|40736.8|40574.2|40614.3|40452.1|0
1652233500000|2022-05-11 01:45:00|40708.6|40546|40708.6|40546|40749.8|40587.2|40694|40531.6|0
1652233800000|2022-05-11 01:50:00|40718.9|40556.3|40777.6|40614.8|40777.6|40614.8|40718.9|40556.3|0
1652234100000|2022-05-11 01:55:00|40791.9|40629.1|40760.5|40597.7|40791.9|40629.1|40755.2|40592.6|0
1652234400000|2022-05-11 02:00:00|40758.2|40595.4|40801.6|40638.8|40809.7|40646.7|40725.8|40563.2|0
1652234700000|2022-05-11 02:05:00|40799.7|40636.9|40856.3|40693.3|40856.3|40693.3|40799.7|40636.9|0
1652235000000|2022-05-11 02:10:00|40853.7|40690.7|40811.8|40648.8|40853.7|40690.7|40790.8|40628|0
1652235300000|2022-05-11 02:15:00|40800.1|40637.3|40861.6|40698.4|40876.6|40713.4|40800.1|40637.3|0
1652235600000|2022-05-11 02:20:00|40866.8|40703.6|40845.7|40682.7|40866.9|40703.7|40839.2|40676.2|0
1652235900000|2022-05-11 02:25:00|40848.9|40685.9|40839|40676|40848.9|40685.9|40809|40646|0
1652236200000|2022-05-11 02:30:00|40844.4|40681.4|40840|40677|40859.5|40696.3|40823.9|40660.9|0
1652236500000|2022-05-11 02:35:00|40847|40684|40832.8|40669.8|40847|40684|40831|40668|0
1652236800000|2022-05-11 02:40:00|40825.9|40662.9|40879.2|40716|40879.2|40716|40825|40662|0
1652237100000|2022-05-11 02:45:00|40870.8|40707.6|40911.1|40747.7|40911.1|40747.7|40864.6|40701.4|0
1652237400000|2022-05-11 02:50:00|40924|40760.6|40914.4|40751|40955.9|40792.5|40912.1|40748.7|0
1652237700000|2022-05-11 02:55:00|40923.7|40760.3|40919.8|40756.4|40937.5|40774.1|40915.8|40752.4|0
1652238000000|2022-05-11 03:00:00|40894.9|40731.7|40902.2|40739|40905.5|40742.3|40884.2|40721|0
1652238300000|2022-05-11 03:05:00|40909.1|40745.7|40962|40798.4|40962|40798.4|40900.4|40737.2|0
1652238600000|2022-05-11 03:10:00|40962.3|40798.7|40938.7|40775.3|40962.3|40798.7|40911.9|40748.5|0
1652238900000|2022-05-11 03:15:00|40941|40777.6|40932.5|40769.1|40951.4|40788|40921.3|40757.9|0
1652239200000|2022-05-11 03:20:00|40935.5|40772.1|40988.2|40824.6|40989|40825.4|40935.5|40772.1|0
1652239500000|2022-05-11 03:25:00|40993.6|40830|40968.6|40805|40994.9|40831.3|40962.3|40798.7|0
1652239800000|2022-05-11 03:30:00|40987.8|40824.2|40936.6|40773.2|40987.8|40824.2|40924.1|40760.7|0
1652240100000|2022-05-11 03:35:00|40930.5|40767.1|40972.2|40808.6|40972.2|40808.6|40930.5|40767.1|0
1652240400000|2022-05-11 03:40:00|40974.5|40810.9|40980.2|40816.6|40981.9|40818.3|40966.6|40803|0
1652240700000|2022-05-11 03:45:00|40983.6|40820|41003|40839.4|41005.7|40842.1|40983.6|40820|0
1652241000000|2022-05-11 03:50:00|40989.4|40825.8|40915.4|40752|40989.4|40825.8|40915.4|40752|0
1652241300000|2022-05-11 03:55:00|40918|40754.6|40937.3|40773.9|40946|40782.6|40918|40754.6|0
1652241600000|2022-05-11 04:00:00|40948|40784.6|40965.6|40802|40967.8|40804.2|40934.8|40771.4|0
1652241900000|2022-05-11 04:05:00|40976.2|40812.6|40981.3|40817.7|40986.5|40822.9|40961.9|40798.3|0
1652242200000|2022-05-11 04:10:00|40982.6|40819|40985.9|40822.3|40990.6|40827|40971.5|40807.9|0
1652242500000|2022-05-11 04:15:00|41009.9|40846.1|41007|40843.2|41015.3|40851.5|40992.5|40828.9|0
1652242800000|2022-05-11 04:20:00|41028.2|40864.4|41028|40864.2|41037.5|40873.7|41028|40864.2|0
1652243100000|2022-05-11 04:25:00|41034|40870.2|41019.2|40855.4|41052.8|40889|41019.2|40855.4|0
1652243400000|2022-05-11 04:30:00|41017.2|40853.4|40997.9|40834.3|41017.2|40853.4|40986.7|40823.1|0
1652243700000|2022-05-11 04:35:00|41005.6|40842|40941.4|40778|41015.6|40851.8|40941.4|40778|0
1652244000000|2022-05-11 04:40:00|40945.4|40782|40947.3|40783.9|40961.7|40798.1|40935.8|40772.4|0
1652244300000|2022-05-11 04:45:00|40952|40788.6|40910.4|40747|40952|40788.6|40906.8|40743.4|0
1652244600000|2022-05-11 04:50:00|40912|40748.6|40894.7|40731.5|40912|40748.6|40869|40705.8|0
1652244900000|2022-05-11 04:55:00|40899.3|40736.1|40874.6|40711.4|40899.3|40736.1|40860.7|40697.5|0
1652245200000|2022-05-11 05:00:00|40882.2|40719|40892.6|40729.4|40892.6|40729.4|40849.7|40686.7|0
1652245500000|2022-05-11 05:05:00|40886|40722.8|40954.1|40790.7|40954.1|40790.7|40886|40722.8|0
1652245800000|2022-05-11 05:10:00|40957.9|40794.3|40972.5|40808.9|40977.5|40813.9|40954.6|40791.2|0
1652246100000|2022-05-11 05:15:00|40977.4|40813.8|41021.9|40858.1|41021.9|40858.1|40977.4|40813.8|0
1652246400000|2022-05-11 05:20:00|40997.9|40834.3|40951.8|40788.4|40997.9|40834.3|40951.8|40788.4|0
1652246700000|2022-05-11 05:25:00|40951.7|40788.3|40984.4|40820.8|40984.4|40820.8|40951.7|40788.3|0
1652247000000|2022-05-11 05:30:00|40975|40811.4|40955|40791.6|40976.6|40813|40942.8|40779.4|0
1652247300000|2022-05-11 05:35:00|40949.6|40786.2|40951.8|40788.4|40964.1|40800.5|40948.4|40785|0
1652247600000|2022-05-11 05:40:00|40947.2|40783.8|40915.8|40752.4|40947.2|40783.8|40899|40735.8|0
1652247900000|2022-05-11 05:45:00|40918.9|40755.5|40958.5|40794.9|40959.7|40796.1|40917.1|40753.7|0
1652248200000|2022-05-11 05:50:00|40959.5|40795.9|40962.6|40799|40968.8|40805.2|40950.1|40786.7|0
1652248500000|2022-05-11 05:55:00|40934.6|40771.2|40930.9|40767.5|40934.6|40771.2|40915.5|40752.1|0
1652314200000|2022-05-12 00:10:00|40418.2|40256.8|40247.4|40086.8|40418.2|40256.8|40179.7|40019.3|0
1652314500000|2022-05-12 00:15:00|40212.2|40051.6|40006.8|39847|40212.2|40051.6|40006.8|39847|0
1652314800000|2022-05-12 00:20:00|39989.1|39829.5|40008.1|39848.3|40025.8|39866|39987.5|39827.9|0
1652315100000|2022-05-12 00:25:00|40013.9|39854.1|40171.4|40011|40171.4|40011|40011.3|39851.5|0
1652315400000|2022-05-12 00:30:00|40153.5|39993.3|40087|39927|40165.2|40004.8|40052.7|39892.9|0
1652315700000|2022-05-12 00:35:00|40141.8|39981.6|40139.3|39979.1|40153.2|39993|40118.2|39958|0
1652316000000|2022-05-12 00:40:00|40127.4|39967.2|40224.7|40064.1|40224.7|40064.1|40127.4|39967.2|0
1652316300000|2022-05-12 00:45:00|40208.9|40048.3|40230.5|40069.9|40230.5|40069.9|40198.2|40037.8|0
1652316600000|2022-05-12 00:50:00|40249.5|40088.9|40259.2|40098.4|40330.1|40169.1|40249.5|40088.9|0
1652316900000|2022-05-12 00:55:00|40268.2|40107.4|40259.5|40098.7|40286|40125.2|40258.5|40097.7|0
1652317200000|2022-05-12 01:00:00|40254.4|40093.8|40252|40091.4|40273.7|40112.9|40237|40076.4|0
1652317500000|2022-05-12 01:05:00|40244.2|40083.6|40199.2|40038.8|40244.2|40083.6|40184.4|40024|0
1652317800000|2022-05-12 01:10:00|40205.4|40044.8|40220.8|40060.2|40258.1|40097.3|40205.4|40044.8|0
1652318100000|2022-05-12 01:15:00|40225.7|40065.1|40180.3|40019.9|40261.8|40101|40180.3|40019.9|0
1652318400000|2022-05-12 01:20:00|40189.3|40028.9|40192.8|40032.4|40216.7|40056.1|40189.3|40028.9|0
1652318700000|2022-05-12 01:25:00|40200.9|40040.5|40155.8|39995.4|40201.8|40041.4|40155.8|39995.4|0
1652319000000|2022-05-12 01:30:00|40151.8|39991.6|40164.2|40003.8|40181.9|40021.5|40151.8|39991.6|0
1652319300000|2022-05-12 01:35:00|40158|39997.6|40150.4|39990.2|40161.5|40001.1|40134.3|39974.1|0
1652319600000|2022-05-12 01:40:00|40120.3|39960.1|40162.7|40002.3|40167.8|40007.4|40120.3|39960.1|0
1652319900000|2022-05-12 01:45:00|40168.7|40008.3|40196.6|40036.2|40203.1|40042.7|40168.7|40008.3|0
1652320200000|2022-05-12 01:50:00|40200.2|40039.8|40206.4|40045.8|40206.4|40045.8|40175.1|40014.7|0
1652320500000|2022-05-12 01:55:00|40192.6|40032.2|40222.7|40062.1|40240.9|40080.3|40192.6|40032.2|0
1652320800000|2022-05-12 02:00:00|40232.1|40071.5|40194.6|40034.2|40232.1|40071.5|40194.6|40034.2|0
1652321100000|2022-05-12 02:05:00|40196.1|40035.7|40201.8|40041.4|40221.6|40061|40185.2|40024.8|0
1652321400000|2022-05-12 02:10:00|40208|40047.4|40261|40100.2|40261|40100.2|40188.5|40028.1|0
1652321700000|2022-05-12 02:15:00|40249.4|40088.8|40265.3|40104.5|40267.3|40106.5|40244.6|40084|0
1652322000000|2022-05-12 02:20:00|40266.4|40105.6|40215.5|40054.9|40272|40111.2|40212.4|40051.8|0
1652322300000|2022-05-12 02:25:00|40241.2|40080.6|40228.9|40068.3|40243.2|40082.6|40228.9|40068.3|0
1652322600000|2022-05-12 02:30:00|40232|40071.4|40193.7|40033.3|40232|40071.4|40172.5|40012.1|0
1652322900000|2022-05-12 02:35:00|40193.9|40033.5|40191.4|40031|40205.6|40045|40189.7|40029.3|0
1652323200000|2022-05-12 02:40:00|40199.5|40039.1|40247.1|40086.5|40249.4|40088.8|40199.5|40039.1|0
1652323500000|2022-05-12 02:45:00|40226.8|40066.2|40226.4|40065.8|40252.4|40091.8|40221.9|40061.3|0
1652323800000|2022-05-12 02:50:00|40228.7|40068.1|40210.8|40050.2|40228.7|40068.1|40205|40044.6|0
1652324100000|2022-05-12 02:55:00|40215.7|40055.1|40233.2|40072.6|40236.1|40075.5|40203.8|40043.4|0
1652324400000|2022-05-12 03:00:00|40241.3|40080.7|40219.6|40059|40254|40093.4|40208.5|40047.9|0
1652324700000|2022-05-12 03:05:00|40223.4|40062.8|40236.5|40075.9|40246.6|40086|40223|40062.4|0
1652325000000|2022-05-12 03:10:00|40240.8|40080.2|40241.4|40080.8|40249.2|40088.6|40221.6|40061|0
1652325300000|2022-05-12 03:15:00|40247.9|40087.3|40298.5|40137.7|40328|40167|40247.9|40087.3|0
1652325600000|2022-05-12 03:20:00|40308.1|40147.1|40256.2|40095.4|40308.6|40147.6|40256.2|40095.4|0
1652325900000|2022-05-12 03:25:00|40262.1|40101.3|40224.8|40064.2|40262.1|40101.3|40224.8|40064.2|0
1652326200000|2022-05-12 03:30:00|40226.5|40065.9|40243|40082.4|40245.4|40084.8|40223.4|40062.8|0
1652326500000|2022-05-12 03:35:00|40256.6|40095.8|40261.8|40101|40262.9|40102.1|40232.7|40072.1|0
1652326800000|2022-05-12 03:40:00|40246|40085.4|40207.4|40046.8|40246|40085.4|40207.4|40046.8|0
1652327100000|2022-05-12 03:45:00|40208.3|40047.7|40202.2|40041.8|40227.9|40067.3|40202.2|40041.8|0
1652327400000|2022-05-12 03:50:00|40210.9|40050.3|40221|40060.4|40230|40069.4|40210.9|40050.3|0
1652327700000|2022-05-12 03:55:00|40216.1|40055.5|40221.2|40060.6|40229.3|40068.7|40216.1|40055.5|0
1652328000000|2022-05-12 04:00:00|40224.6|40064|40244.4|40083.8|40253.7|40093.1|40224.6|40064|0
1652328300000|2022-05-12 04:05:00|40225.6|40065|40230.9|40070.3|40244.7|40084.1|40225.6|40065|0
1652328600000|2022-05-12 04:10:00|40227|40066.4|40220.5|40059.9|40246.3|40085.7|40220.5|40059.9|0
1652328900000|2022-05-12 04:15:00|40216.9|40056.3|40182.3|40021.9|40216.9|40056.3|40182.3|40021.9|0
1652329200000|2022-05-12 04:20:00|40184.9|40024.5|40187.3|40026.9|40203.4|40043|40181|40020.6|0
1652329500000|2022-05-12 04:25:00|40175|40014.6|40186.1|40025.7|40192.5|40032.1|40175|40014.6|0
1652329800000|2022-05-12 04:30:00|40201.4|40041|40193.7|40033.3|40212.5|40051.9|40190.9|40030.5|0
1652330100000|2022-05-12 04:35:00|40196.9|40036.5|40195.5|40035.1|40210|40049.4|40189.6|40029.2|0
1652330400000|2022-05-12 04:40:00|40194|40033.6|40169|40008.6|40196.4|40036|40169|40008.6|0
1652330700000|2022-05-12 04:45:00|40175.1|40014.7|40149.9|39989.7|40178.5|40018.1|40127.8|39967.6|0
1652331000000|2022-05-12 04:50:00|40148.3|39988.1|40158.2|39997.8|40170.9|40010.5|40140.2|39980|0
1652331300000|2022-05-12 04:55:00|40144.1|39983.9|40164.3|40003.9|40183.7|40023.3|40144.1|39983.9|0
1652331600000|2022-05-12 05:00:00|40156.1|39995.7|40169.2|40008.8|40183.3|40022.9|40156.1|39995.7|0
1652331900000|2022-05-12 05:05:00|40178.4|40018|40168.2|40007.8|40188|40027.6|40157|39996.6|0
1652332200000|2022-05-12 05:10:00|40169|40008.6|40146.3|39986.1|40169|40008.6|40146.3|39986.1|0
1652332500000|2022-05-12 05:15:00|40140.6|39980.4|40168.4|40008|40168.4|40008|40135.4|39975.2|0
1652332800000|2022-05-12 05:20:00|40169.2|40008.8|40145.8|39985.6|40191.4|40031|40140.2|39980|0
1652333100000|2022-05-12 05:25:00|40154.1|39993.9|40170|40009.6|40174.7|40014.3|40151.7|39991.5|0
1652333400000|2022-05-12 05:30:00|40189.3|40028.9|40201.9|40041.5|40235.1|40074.5|40189.3|40028.9|0
1652333700000|2022-05-12 05:35:00|40208.1|40047.5|40224.5|40063.9|40224.5|40063.9|40198.6|40038.2|0
1652334000000|2022-05-12 05:40:00|40224.9|40064.3|40183.7|40023.3|40230.6|40070|40183.7|40023.3|0
1652334300000|2022-05-12 05:45:00|40171.9|40011.5|40122.3|39962.1|40182|40021.6|40122.3|39962.1|0
1652334600000|2022-05-12 05:50:00|40116.5|39956.3|40090.1|39930.1|40123.8|39963.6|40090.1|39930.1|0
1652334900000|2022-05-12 05:55:00|40067|39907|40106.2|39946|40125|39964.8|40058|39898|0
1652400600000|2022-05-13 00:10:00|40587|40425|40701|40538.6|40701|40538.6|40567.1|40405.1|0
1652400900000|2022-05-13 00:15:00|40714.1|40551.5|40768.7|40605.9|40768.7|40605.9|40714.1|40551.5|0
1652401200000|2022-05-13 00:20:00|40802.8|40640|40753.8|40591.2|40802.8|40640|40723.8|40561.2|0
1652401500000|2022-05-13 00:25:00|40807|40644|40821.4|40658.4|40826.5|40663.5|40761|40598.2|0
1652401800000|2022-05-13 00:30:00|40869.8|40706.6|40892.7|40729.5|40892.7|40729.5|40817.8|40654.8|0
1652402100000|2022-05-13 00:35:00|40892.4|40729.2|40918.2|40754.8|40918.2|40754.8|40888.8|40725.6|0
1652402400000|2022-05-13 00:40:00|40904.9|40741.7|40942.7|40779.3|40942.7|40779.3|40891.4|40728.2|0
1652402700000|2022-05-13 00:45:00|40959.2|40795.6|40992.7|40829.1|40992.7|40829.1|40921.6|40758.2|0
1652403000000|2022-05-13 00:50:00|40983.5|40819.9|40967.7|40804.1|40989|40825.4|40941.2|40777.8|0
1652403300000|2022-05-13 00:55:00|40970.7|40807.1|40988.8|40825.2|40988.8|40825.2|40963.3|40799.7|0
1652403600000|2022-05-13 01:00:00|40984.6|40821|40932|40768.6|40995.5|40831.9|40932|40768.6|0
1652403900000|2022-05-13 01:05:00|40938.7|40775.3|40858.3|40695.1|40938.7|40775.3|40807.7|40644.7|0
1652404200000|2022-05-13 01:10:00|40872|40708.8|40894.1|40730.9|40894.1|40730.9|40870.4|40707.2|0
1652404500000|2022-05-13 01:15:00|40880.8|40717.6|40946.9|40783.5|40956.6|40793.2|40880.8|40717.6|0
1652404800000|2022-05-13 01:20:00|40944.2|40780.8|40829.7|40666.7|40944.2|40780.8|40809.4|40646.4|0
1652405100000|2022-05-13 01:25:00|40822.5|40659.5|40881.3|40718.1|40888.6|40725.4|40821|40658|0
1652405400000|2022-05-13 01:30:00|40885.9|40722.7|40973.5|40809.9|40973.5|40809.9|40885.9|40722.7|0
1652405700000|2022-05-13 01:35:00|40968.5|40804.9|40989.3|40825.7|41006.2|40842.6|40968.5|40804.9|0
1652406000000|2022-05-13 01:40:00|40978.3|40814.7|40997.8|40834.2|40997.8|40834.2|40978.3|40814.7|0
1652406300000|2022-05-13 01:45:00|41003|40839.4|40978.9|40815.3|41003|40839.4|40921.3|40757.9|0
1652406600000|2022-05-13 01:50:00|40966.1|40802.5|40981.5|40817.9|40981.5|40817.9|40951.1|40787.7|0
1652406900000|2022-05-13 01:55:00|40976.8|40813.2|40975.7|40812.1|40986.9|40823.3|40975|40811.4|0
1652407200000|2022-05-13 02:00:00|40965.1|40801.5|40918|40754.6|40965.1|40801.5|40915.1|40751.7|0
1652407500000|2022-05-13 02:05:00|40918.2|40754.8|40968.9|40805.3|40977.9|40814.3|40918.2|40754.8|0
1652407800000|2022-05-13 02:10:00|40989.1|40825.5|41000.7|40837.1|41000.7|40837.1|40972.4|40808.8|0
1652408100000|2022-05-13 02:15:00|40971.6|40808|40980.3|40816.7|41001.9|40838.3|40971.6|40808|0
1652408400000|2022-05-13 02:20:00|40977.6|40814|40961.1|40797.5|40989.8|40826.2|40961.1|40797.5|0
1652408700000|2022-05-13 02:25:00|40955.2|40791.8|40938|40774.6|40955.2|40791.8|40918|40754.6|0
1652409000000|2022-05-13 02:30:00|40931.7|40768.3|40949.3|40785.9|40949.3|40785.9|40930.8|40767.4|0
1652409300000|2022-05-13 02:35:00|40943|40779.6|40887.5|40724.3|40944.9|40781.5|40878.3|40715.1|0
1652409600000|2022-05-13 02:40:00|40896.6|40733.4|40953.1|40789.7|40953.1|40789.7|40896.6|40733.4|0
1652409900000|2022-05-13 02:45:00|40965.5|40801.9|40978.9|40815.3|41012|40848.2|40965.5|40801.9|0
1652410200000|2022-05-13 02:50:00|40973.8|40810.2|40983|40819.4|41007.2|40843.4|40973.8|40810.2|0
1652410500000|2022-05-13 02:55:00|40980|40816.4|41012.5|40848.7|41012.5|40848.7|40980|40816.4|0
1652410800000|2022-05-13 03:00:00|41003.1|40839.5|41013.9|40850.1|41019.8|40856|40975.7|40812.1|0
1652411100000|2022-05-13 03:05:00|41015.7|40851.9|41024.9|40861.1|41024.9|40861.1|41010.1|40846.3|0
1652411400000|2022-05-13 03:10:00|41021.3|40857.5|41048.4|40884.6|41048.4|40884.6|41005.8|40842.2|0
1652411700000|2022-05-13 03:15:00|41036.1|40872.3|41033.1|40869.3|41053.4|40889.6|41032|40868.2|0
1652412000000|2022-05-13 03:20:00|41039.4|40875.6|41030.5|40866.7|41040.5|40876.7|41027.7|40863.9|0
1652412300000|2022-05-13 03:25:00|41018.3|40854.5|41046.6|40882.8|41046.6|40882.8|41015.5|40851.7|0
1652412600000|2022-05-13 03:30:00|41039|40875.2|41143.1|40978.9|41143.1|40978.9|41039|40875.2|0
1652412900000|2022-05-13 03:35:00|41135.8|40971.6|41170.1|41005.7|41173.3|41008.9|41134|40969.8|0
1652413200000|2022-05-13 03:40:00|41169.6|41005.2|41182.9|41018.5|41184.6|41020.2|41169.4|41005|0
1652413500000|2022-05-13 03:45:00|41180.6|41016.2|41184.1|41019.7|41184.1|41019.7|41166.7|41002.3|0
1652413800000|2022-05-13 03:50:00|41188.4|41024|41194.6|41030.2|41227|41062.4|41176.7|41012.3|0
1652414100000|2022-05-13 03:55:00|41193|41028.6|41216.7|41052.1|41218.1|41053.5|41193|41028.6|0
1652414400000|2022-05-13 04:00:00|41225.6|41061|41232.3|41067.7|41244.9|41080.3|41225.6|41061|0
1652414700000|2022-05-13 04:05:00|41223.1|41058.5|41254.6|41090|41254.6|41090|41223.1|41058.5|0
1652415000000|2022-05-13 04:10:00|41250.1|41085.5|41242|41077.4|41254.2|41089.6|41236.9|41072.3|0
1652415300000|2022-05-13 04:15:00|41251.8|41087.2|41274.1|41109.3|41280.4|41115.6|41251.8|41087.2|0
1652415600000|2022-05-13 04:20:00|41281.6|41116.8|41279.4|41114.6|41286.9|41122.1|41270|41105.2|0
1652415900000|2022-05-13 04:25:00|41282.4|41117.6|41370.5|41205.3|41370.8|41205.6|41282.4|41117.6|0
1652416200000|2022-05-13 04:30:00|41384.9|41219.7|41350.7|41185.7|41389|41223.8|41349|41184|0
1652416500000|2022-05-13 04:35:00|41353.6|41188.6|41439.4|41274|41439.4|41274|41353.6|41188.6|0
1652416800000|2022-05-13 04:40:00|41464.3|41298.7|41434.5|41269.1|41466.8|41301.2|41425.7|41260.3|0
1652417100000|2022-05-13 04:45:00|41434.8|41269.4|41456.1|41290.7|41463.1|41297.5|41434.8|41269.4|0
1652417400000|2022-05-13 04:50:00|41455.5|41290.1|41422.1|41256.7|41455.5|41290.1|41415.1|41249.7|0
1652417700000|2022-05-13 04:55:00|41428.8|41263.4|41362.6|41197.4|41428.8|41263.4|41362.6|41197.4|0
1652418000000|2022-05-13 05:00:00|41370.7|41205.5|41330|41165|41385|41219.8|41318.4|41153.4|0
1652418300000|2022-05-13 05:05:00|41335.4|41170.4|41330.8|41165.8|41341.2|41176.2|41321|41156|0
1652418600000|2022-05-13 05:10:00|41324.6|41159.6|41288|41123.2|41325.5|41160.5|41288|41123.2|0
1652418900000|2022-05-13 05:15:00|41276.7|41111.9|41285.5|41120.7|41297|41132.2|41264.4|41099.6|0
1652419200000|2022-05-13 05:20:00|41297.9|41133.1|41318.9|41153.9|41318.9|41153.9|41297.9|41133.1|0
1652419500000|2022-05-13 05:25:00|41328.1|41163.1|41394.7|41229.5|41401.7|41236.5|41328.1|41163.1|0
1652419800000|2022-05-13 05:30:00|41442.4|41277|41467.1|41301.5|41467.3|41301.7|41442.2|41276.8|0
1652420100000|2022-05-13 05:35:00|41470.2|41304.6|41504.7|41339.1|41514.6|41348.8|41470.2|41304.6|0
1652420400000|2022-05-13 05:40:00|41508.3|41342.5|41455.9|41290.5|41525|41359.2|41442.3|41276.9|0
1652420700000|2022-05-13 05:45:00|41448.6|41283.2|41466.1|41300.5|41468.9|41303.3|41444.4|41279|0
1652421000000|2022-05-13 05:50:00|41476.6|41311|41428.2|41262.8|41489.9|41324.3|41428.2|41262.8|0
1652421300000|2022-05-13 05:55:00|41436.4|41271|41436.9|41271.5|41455.1|41289.7|41401.8|41236.6|0
1652659800000|2022-05-16 00:10:00|41140.7|40976.5|41256.5|41091.9|41313.7|41148.7|41140.7|40976.5|0
1652660100000|2022-05-16 00:15:00|41214.9|41050.3|41117.9|40953.7|41220.9|41056.3|41114.4|40950.2|0
1652660400000|2022-05-16 00:20:00|41145|40980.8|41210.9|41046.3|41226.5|41061.9|41145|40980.8|0
1652660700000|2022-05-16 00:25:00|41192.2|41027.8|41222.4|41057.8|41222.4|41057.8|41146.5|40982.3|0
1652661000000|2022-05-16 00:30:00|41241.9|41077.3|41385.9|41220.7|41396.2|41231|41232.4|41067.8|0
1652661300000|2022-05-16 00:35:00|41394.4|41229.2|41431.1|41265.7|41431.1|41265.7|41383.1|41217.9|0
1652661600000|2022-05-16 00:40:00|41416.9|41251.5|41449.9|41284.5|41449.9|41284.5|41391.1|41225.9|0
1652661900000|2022-05-16 00:45:00|41457.6|41292.2|41403.6|41238.4|41460.3|41294.7|41403.6|41238.4|0
1652662200000|2022-05-16 00:50:00|41375.6|41210.4|41416.7|41251.3|41435.7|41270.3|41370.4|41205.2|0
1652662500000|2022-05-16 00:55:00|41400|41234.8|41368.6|41203.4|41436.3|41270.9|41358.3|41193.1|0
1652662800000|2022-05-16 01:00:00|41367.3|41202.1|41286.9|41122.1|41367.3|41202.1|41272.7|41107.9|0
1652663100000|2022-05-16 01:05:00|41284.3|41119.5|41297.1|41132.3|41334.3|41169.3|41284.3|41119.5|0
1652663400000|2022-05-16 01:10:00|41285.6|41120.8|41259.1|41094.3|41285.6|41120.8|41224.2|41059.6|0
1652663700000|2022-05-16 01:15:00|41245.6|41081|41210.9|41046.3|41247.2|41082.6|41210.4|41045.8|0
1652664000000|2022-05-16 01:20:00|41212.4|41047.8|41209|41044.4|41218.6|41054|41178.4|41014|0
1652664300000|2022-05-16 01:25:00|41221|41056.4|41242.3|41077.7|41242.3|41077.7|41209.2|41044.6|0
1652664600000|2022-05-16 01:30:00|41252.9|41088.3|41270.1|41105.3|41270.1|41105.3|41252.9|41088.3|0
1652664900000|2022-05-16 01:35:00|41260|41095.2|41217|41052.4|41260|41095.2|41217|41052.4|0
1652665200000|2022-05-16 01:40:00|41217.7|41053.1|41149.4|40985.2|41217.7|41053.1|41149.4|40985.2|0
1652665500000|2022-05-16 01:45:00|41134.2|40970|41162.1|40997.7|41181.8|41017.4|41134.2|40970|0
1652665800000|2022-05-16 01:50:00|41154.4|40990.2|41120.3|40956.1|41154.4|40990.2|41116.1|40951.9|0
1652666100000|2022-05-16 01:55:00|41120.5|40956.3|41099.5|40935.5|41127.8|40963.6|41080.7|40916.7|0
1652666400000|2022-05-16 02:00:00|41146.2|40982|41127.2|40963|41148.2|40984|41124|40959.8|0
1652666700000|2022-05-16 02:05:00|41118.6|40954.4|41105.9|40941.9|41137.7|40973.5|41105.9|40941.9|0
1652667000000|2022-05-16 02:10:00|41111.1|40946.9|41143.7|40979.5|41143.7|40979.5|41111.1|40946.9|0
1652667300000|2022-05-16 02:15:00|41163.6|40999.2|41169.7|41005.3|41190.3|41025.9|41163.6|40999.2|0
1652667600000|2022-05-16 02:20:00|41153.9|40989.7|41109.1|40944.9|41153.9|40989.7|41099|40935|0
1652667900000|2022-05-16 02:25:00|41129.2|40965|41126.3|40962.1|41146.5|40982.3|41107.4|40943.2|0
1652668200000|2022-05-16 02:30:00|41123.5|40959.3|41195.4|41031|41195.4|41031|41121.4|40957.2|0
1652668500000|2022-05-16 02:35:00|41202|41037.6|41247.7|41083.1|41249.7|41085.1|41202|41037.6|0
1652668800000|2022-05-16 02:40:00|41237.4|41072.8|41264.2|41099.4|41264.2|41099.4|41205.6|41041.2|0
1652669100000|2022-05-16 02:45:00|41270.2|41105.4|41274.2|41109.4|41309.6|41144.6|41261.2|41096.4|0
1652669400000|2022-05-16 02:50:00|41259.1|41094.3|41226|41061.4|41266.2|41101.4|41219.9|41055.3|0
1652669700000|2022-05-16 02:55:00|41231.4|41066.8|41217.7|41053.1|41234.6|41070|41198|41033.6|0
1652670000000|2022-05-16 03:00:00|41213.4|41048.8|41222.9|41058.3|41237.5|41072.9|41213.4|41048.8|0
1652670300000|2022-05-16 03:05:00|41217.5|41052.9|41220.8|41056.2|41261.7|41096.9|41206.4|41042|0
1652670600000|2022-05-16 03:10:00|41202|41037.6|41233.6|41069|41233.6|41069|41173.1|41008.7|0
1652670900000|2022-05-16 03:15:00|41231.9|41067.3|41189.5|41025.1|41231.9|41067.3|41189.5|41025.1|0
1652671200000|2022-05-16 03:20:00|41180.8|41016.4|41164|40999.6|41182.9|41018.5|41144.7|40980.5|0
1652671500000|2022-05-16 03:25:00|41179.5|41015.1|41175|41010.6|41194.7|41030.3|41170.3|41005.9|0
1652671800000|2022-05-16 03:30:00|41167.4|41003|41154.6|40990.4|41181.2|41016.8|41154.6|40990.4|0
1652672100000|2022-05-16 03:35:00|41158.6|40994.2|41184.9|41020.5|41184.9|41020.5|41131.9|40967.7|0
1652672400000|2022-05-16 03:40:00|41188.8|41024.4|41180.2|41015.8|41189.4|41025|41167.7|41003.3|0
1652672700000|2022-05-16 03:45:00|41181.6|41017.2|41168.5|41004.1|41200.1|41035.7|41168.5|41004.1|0
1652673000000|2022-05-16 03:50:00|41178.3|41013.9|41211.8|41047.2|41211.8|41047.2|41161.3|40996.9|0
1652673300000|2022-05-16 03:55:00|41208|41043.4|41238.1|41073.5|41238.1|41073.5|41183.8|41019.4|0
1652673600000|2022-05-16 04:00:00|41241.7|41077.1|41243.1|41078.5|41244.2|41079.6|41224.3|41059.7|0
1652673900000|2022-05-16 04:05:00|41243|41078.4|41254.5|41089.9|41264.1|41099.3|41243|41078.4|0
1652674200000|2022-05-16 04:10:00|41263.1|41098.3|41208.5|41043.9|41263.1|41098.3|41208.5|41043.9|0
1652674500000|2022-05-16 04:15:00|41212.7|41048.1|41188.1|41023.7|41214.9|41050.3|41173.2|41008.8|0
1652674800000|2022-05-16 04:20:00|41189.8|41025.4|41178.1|41013.7|41191.4|41027|41175|41010.6|0
1652675100000|2022-05-16 04:25:00|41172.8|41008.4|41177.4|41013|41177.4|41013|41167.9|41003.5|0
1652675400000|2022-05-16 04:30:00|41178.7|41014.3|41169.2|41004.8|41178.7|41014.3|41169.2|41004.8|0
1652675700000|2022-05-16 04:35:00|41169.5|41005.1|41180.2|41015.8|41203.3|41038.9|41169.5|41005.1|0
1652676000000|2022-05-16 04:40:00|41176.4|41012|41173.1|41008.7|41195.2|41030.8|41166.8|41002.4|0
1652676300000|2022-05-16 04:45:00|41167.3|41002.9|41168.1|41003.7|41176.8|41012.4|41159.1|40994.7|0
1652676600000|2022-05-16 04:50:00|41162.4|40998|41121.9|40957.7|41162.4|40998|41121.9|40957.7|0
1652676900000|2022-05-16 04:55:00|41132.2|40968|41141.9|40977.7|41141.9|40977.7|41132.2|40968|0
1652677200000|2022-05-16 05:00:00|41150.2|40986|41122.6|40958.4|41150.2|40986|41112.1|40947.9|0
1652677500000|2022-05-16 05:05:00|41113.4|40949.2|41117.9|40953.7|41130.7|40966.5|41106.3|40942.3|0
1652677800000|2022-05-16 05:10:00|41120.6|40956.4|41124.2|40960|41150.2|40986|41120.2|40956|0
1652678100000|2022-05-16 05:15:00|41125.7|40961.5|41124.8|40960.6|41146.8|40982.6|41119.5|40955.3|0
1652678400000|2022-05-16 05:20:00|41140.7|40976.5|41104.7|40940.7|41140.7|40976.5|41104.7|40940.7|0
1652678700000|2022-05-16 05:25:00|41104.2|40940.2|41108.9|40944.7|41122|40957.8|41096.4|40932.4|0
1652679000000|2022-05-16 05:30:00|41109|40944.8|41143.5|40979.3|41158.4|40994|41108.8|40944.6|0
1652679300000|2022-05-16 05:35:00|41152.5|40988.3|41134.9|40970.7|41165.3|41000.9|41132.6|40968.4|0
1652679600000|2022-05-16 05:40:00|41132.3|40968.1|41123.3|40959.1|41132.3|40968.1|41102.7|40938.7|0
1652679900000|2022-05-16 05:45:00|41115.8|40951.6|41077.8|40913.8|41115.8|40951.6|41073.7|40909.7|0
1652680200000|2022-05-16 05:50:00|41077.5|40913.5|41121.2|40957|41144.8|40980.6|41075.4|40911.4|0
1652680500000|2022-05-16 05:55:00|41134.6|40970.4|41110.1|40945.9|41134.6|40970.4|41108|40943.8|0
1652746200000|2022-05-17 00:10:00|40666.6|40504.2|40597.1|40435.1|40666.6|40504.2|40569.5|40407.5|0
1652746500000|2022-05-17 00:15:00|40605.3|40443.3|40622.4|40460.2|40656.5|40494.1|40597.7|40435.7|0
1652746800000|2022-05-17 00:20:00|40643.9|40481.7|40708.9|40546.3|40727.1|40564.5|40632.6|40470.4|0
1652747100000|2022-05-17 00:25:00|40714.2|40551.6|40672.1|40509.7|40721.7|40559.1|40635.5|40473.3|0
1652747400000|2022-05-17 00:30:00|40665|40502.6|40537.4|40375.6|40665|40502.6|40537.4|40375.6|0
1652747700000|2022-05-17 00:35:00|40562.6|40400.6|40626.2|40464|40636.6|40474.4|40562.6|40400.6|0
1652748000000|2022-05-17 00:40:00|40625.6|40463.4|40684.5|40522.1|40697.8|40535.4|40625.6|40463.4|0
1652748300000|2022-05-17 00:45:00|40686.6|40524.2|40693.1|40530.7|40727.5|40564.9|40665|40502.6|0
1652748600000|2022-05-17 00:50:00|40694.4|40532|40724.7|40562.1|40778.7|40615.9|40694.4|40532|0
1652748900000|2022-05-17 00:55:00|40710.5|40547.9|40666.8|40504.4|40710.9|40548.3|40646.5|40484.3|0
1652749200000|2022-05-17 01:00:00|40645.3|40483.1|40635.8|40473.6|40645.3|40483.1|40623.5|40461.3|0
1652749500000|2022-05-17 01:05:00|40628.1|40465.9|40655.5|40493.3|40671.1|40508.7|40628.1|40465.9|0
1652749800000|2022-05-17 01:10:00|40667.3|40504.9|40665.3|40502.9|40670.5|40508.1|40654.4|40492.2|0
1652750100000|2022-05-17 01:15:00|40664.1|40501.7|40595.1|40433.1|40664.1|40501.7|40570.1|40408.1|0
1652750400000|2022-05-17 01:20:00|40595.9|40433.9|40650.8|40488.6|40653.4|40491.2|40564.6|40402.6|0
1652750700000|2022-05-17 01:25:00|40629.3|40467.1|40616.3|40454.1|40629.3|40467.1|40577.1|40415.1|0
1652751000000|2022-05-17 01:30:00|40645.3|40483.1|40622.3|40460.1|40653.2|40491|40622.3|40460.1|0
1652751300000|2022-05-17 01:35:00|40630.9|40468.7|40691.7|40529.3|40691.7|40529.3|40601.3|40439.3|0
1652751600000|2022-05-17 01:40:00|40689.7|40527.3|40710.3|40547.7|40726.9|40564.3|40689.1|40526.7|0
1652751900000|2022-05-17 01:45:00|40715.1|40552.5|40709.6|40547|40729.2|40566.6|40709.6|40547|0
1652752200000|2022-05-17 01:50:00|40705.6|40543.2|40688.8|40526.4|40706.7|40544.1|40663.5|40501.1|0
1652752500000|2022-05-17 01:55:00|40686.9|40524.5|40669.2|40506.8|40693.5|40531.1|40653.9|40491.7|0
1652752800000|2022-05-17 02:00:00|40658.8|40496.4|40640.7|40478.5|40658.8|40496.4|40619.7|40457.5|0
1652753100000|2022-05-17 02:05:00|40647.7|40485.5|40617.1|40454.9|40651.8|40489.6|40587|40425|0
1652753400000|2022-05-17 02:10:00|40626.5|40464.3|40628.4|40466.2|40629.5|40467.3|40622.9|40460.7|0
1652753700000|2022-05-17 02:15:00|40634.4|40472.2|40669.9|40507.5|40669.9|40507.5|40634.4|40472.2|0
1652754000000|2022-05-17 02:20:00|40683.1|40520.7|40685.9|40523.5|40688.8|40526.4|40670.3|40507.9|0
1652754300000|2022-05-17 02:25:00|40668.9|40506.5|40671.8|40509.4|40676.6|40514.2|40652.6|40490.4|0
1652754600000|2022-05-17 02:30:00|40677.8|40515.4|40659.5|40497.1|40693.4|40531|40653.7|40491.5|0
1652754900000|2022-05-17 02:35:00|40673.5|40511.1|40675.9|40513.5|40682.3|40519.9|40662.5|40500.1|0
1652755200000|2022-05-17 02:40:00|40665.5|40503.1|40692.9|40530.5|40692.9|40530.5|40664.2|40501.8|0
1652755500000|2022-05-17 02:45:00|40697.8|40535.4|40730.7|40568.1|40753.1|40590.5|40697.8|40535.4|0
1652755800000|2022-05-17 02:50:00|40730.3|40567.7|40686.2|40523.8|40730.3|40567.7|40682.9|40520.5|0
1652756100000|2022-05-17 02:55:00|40688.6|40526.2|40682.2|40519.8|40703.1|40540.7|40681.2|40518.8|0
1652756400000|2022-05-17 03:00:00|40690.4|40528|40633.1|40470.9|40690.4|40528|40630.9|40468.7|0
1652756700000|2022-05-17 03:05:00|40630.3|40468.1|40644.2|40482|40665.8|40503.4|40630.3|40468.1|0
1652757000000|2022-05-17 03:10:00|40644.9|40482.7|40602.4|40440.4|40644.9|40482.7|40602.4|40440.4|0
1652757300000|2022-05-17 03:15:00|40591.2|40429.2|40546.9|40385.1|40599.5|40437.5|40546.9|40385.1|0
1652757600000|2022-05-17 03:20:00|40546.1|40384.3|40557.3|40395.3|40561.6|40399.6|40546.1|40384.3|0
1652757900000|2022-05-17 03:25:00|40553.7|40391.9|40545.2|40383.4|40553.7|40391.9|40528.7|40366.9|0
1652758200000|2022-05-17 03:30:00|40550.5|40388.7|40563.9|40401.9|40581.6|40419.6|40550.5|40388.7|0
1652758500000|2022-05-17 03:35:00|40544.3|40382.5|40576.9|40414.9|40590|40428|40542.9|40381.1|0
1652758800000|2022-05-17 03:40:00|40576.5|40414.5|40612.7|40450.5|40612.7|40450.5|40565|40403|0
1652759100000|2022-05-17 03:45:00|40614.3|40452.1|40595.3|40433.3|40622.5|40460.3|40591.2|40429.2|0
1652759400000|2022-05-17 03:50:00|40596.2|40434.2|40606.6|40444.4|40609.1|40446.9|40592.2|40430.2|0
1652759700000|2022-05-17 03:55:00|40609|40446.8|40620.6|40458.4|40620.6|40458.4|40598.9|40436.9|0
1652760000000|2022-05-17 04:00:00|40622.9|40460.7|40631.2|40469|40636.3|40474.1|40617.1|40454.9|0
1652760300000|2022-05-17 04:05:00|40632.5|40470.3|40629.8|40467.6|40644.2|40482|40627.3|40465.1|0
1652760600000|2022-05-17 04:10:00|40631.7|40469.5|40634.7|40472.5|40640.7|40478.5|40623.9|40461.7|0
1652760900000|2022-05-17 04:15:00|40646.2|40484|40632.7|40470.5|40656.7|40494.3|40628.1|40465.9|0
1652761200000|2022-05-17 04:20:00|40631.9|40469.7|40608.8|40446.6|40631.9|40469.7|40605.3|40443.3|0
1652761500000|2022-05-17 04:25:00|40612.2|40450|40639.8|40477.6|40639.8|40477.6|40611|40448.8|0
1652761800000|2022-05-17 04:30:00|40648.6|40486.4|40664.9|40502.5|40685.1|40522.7|40646.7|40484.5|0
1652762100000|2022-05-17 04:35:00|40664.7|40502.3|40670|40507.6|40696.3|40533.9|40664.7|40502.3|0
1652762400000|2022-05-17 04:40:00|40681.8|40519.4|40697.5|40535.1|40699.6|40537.2|40679.9|40517.5|0
1652762700000|2022-05-17 04:45:00|40722.9|40560.3|40722.7|40560.1|40737.3|40574.7|40717.7|40555.1|0
1652763000000|2022-05-17 04:50:00|40726.3|40563.7|40754.4|40591.8|40760.2|40597.4|40726.3|40563.7|0
1652763300000|2022-05-17 04:55:00|40759.2|40596.4|40751.7|40589.1|40765.9|40603.1|40746.9|40584.3|0
1652763600000|2022-05-17 05:00:00|40752.1|40589.5|40756.5|40593.7|40779.7|40616.9|40752.1|40589.5|0
1652763900000|2022-05-17 05:05:00|40748.1|40585.5|40737.6|40575|40749.8|40587.2|40728.7|40566.1|0
1652764200000|2022-05-17 05:10:00|40733.8|40571.2|40730.6|40568|40755.2|40592.6|40719.2|40556.6|0
1652764500000|2022-05-17 05:15:00|40730.7|40568.1|40736.7|40574.1|40740.8|40578.2|40725.6|40563|0
1652764800000|2022-05-17 05:20:00|40735.3|40572.7|40742.2|40579.6|40744.4|40581.8|40733.3|40570.7|0
1652765100000|2022-05-17 05:25:00|40743.5|40580.9|40735|40572.4|40743.5|40580.9|40735|40572.4|0
1652765400000|2022-05-17 05:30:00|40735.9|40573.3|40732.6|40570|40740.7|40578.1|40730.9|40568.3|0
1652765700000|2022-05-17 05:35:00|40730.7|40568.1|40727.3|40564.7|40732|40569.4|40721.9|40559.3|0
1652766000000|2022-05-17 05:40:00|40725.5|40562.9|40767.1|40604.3|40769.2|40606.4|40725.5|40562.9|0
1652766300000|2022-05-17 05:45:00|40755.3|40592.7|40780|40617.2|40791.6|40628.8|40754.7|40592.1|0
1652766600000|2022-05-17 05:50:00|40777.4|40614.6|40755.8|40593.2|40782.1|40619.3|40755.8|40593.2|0
1652766900000|2022-05-17 05:55:00|40755.4|40592.8|40695.4|40533|40755.4|40592.8|40695.4|40533|0
1652832600000|2022-05-18 00:10:00|40782.2|40619.4|40830.1|40667.1|40830.1|40667.1|40737|40574.4|0
1652832900000|2022-05-18 00:15:00|40827.4|40664.4|40916|40752.6|40916|40752.6|40827.4|40664.4|0
1652833200000|2022-05-18 00:20:00|40925|40761.6|40968.9|40805.3|41013.9|40850.1|40925|40761.6|0
1652833500000|2022-05-18 00:25:00|40922.4|40759|41006.2|40842.6|41006.2|40842.6|40899.5|40736.3|0
1652833800000|2022-05-18 00:30:00|41020.1|40856.3|40987.7|40824.1|41037.6|40873.8|40964.8|40801.2|0
1652834100000|2022-05-18 00:35:00|40973.5|40809.9|40949.2|40785.8|40975.1|40811.5|40927.3|40763.9|0
1652834400000|2022-05-18 00:40:00|40969.4|40805.8|40904.1|40740.9|40969.4|40805.8|40904.1|40740.9|0
1652834700000|2022-05-18 00:45:00|40898.3|40735.1|40873.6|40710.4|40917.9|40754.5|40861.4|40698.2|0
1652835000000|2022-05-18 00:50:00|40901|40737.8|40908.9|40745.5|40937.8|40774.4|40890.5|40727.3|0
1652835300000|2022-05-18 00:55:00|40907.1|40743.7|40879.4|40716.2|40908.5|40745.1|40879.4|40716.2|0
1652835600000|2022-05-18 01:00:00|40853.6|40690.6|40799.2|40636.4|40853.6|40690.6|40799.2|40636.4|0
1652835900000|2022-05-18 01:05:00|40786.5|40623.7|40821.6|40658.6|40821.6|40658.6|40758.5|40595.7|0
1652836200000|2022-05-18 01:10:00|40825.6|40662.6|40803.6|40640.8|40828.1|40665.1|40798|40635.2|0
1652836500000|2022-05-18 01:15:00|40802.6|40639.8|40822.2|40659.2|40837.9|40674.9|40802.6|40639.8|0
1652836800000|2022-05-18 01:20:00|40804.2|40641.4|40804.4|40641.6|40827|40664|40801|40638.2|0
1652837100000|2022-05-18 01:25:00|40802.5|40639.7|40810|40647|40829.1|40666.1|40802.5|40639.7|0
1652837400000|2022-05-18 01:30:00|40802.3|40639.5|40770.1|40607.3|40830|40667|40766.8|40604|0
1652837700000|2022-05-18 01:35:00|40778.7|40615.9|40798.8|40636|40805.7|40642.9|40772.7|40609.9|0
1652838000000|2022-05-18 01:40:00|40801.3|40638.5|40792.6|40629.8|40819.9|40656.9|40774.4|40611.6|0
1652838300000|2022-05-18 01:45:00|40791|40628.2|40782.3|40619.5|40810.6|40647.6|40757.9|40595.1|0
1652838600000|2022-05-18 01:50:00|40783.7|40620.9|40772.4|40609.6|40795.2|40632.4|40772.4|40609.6|0
1652838900000|2022-05-18 01:55:00|40776.8|40614|40852.7|40689.7|40854.7|40691.7|40776.8|40614|0
1652839200000|2022-05-18 02:00:00|40843.8|40680.8|40830.1|40667.1|40867.1|40703.9|40817.7|40654.7|0
1652839500000|2022-05-18 02:05:00|40846.8|40683.8|40830|40667|40846.8|40683.8|40813.3|40650.3|0
1652839800000|2022-05-18 02:10:00|40843|40680|40832|40669|40862.4|40699.2|40820.9|40657.9|0
1652840100000|2022-05-18 02:15:00|40831.6|40668.6|40900.6|40737.4|40900.6|40737.4|40827.5|40664.5|0
1652840400000|2022-05-18 02:20:00|40917.7|40754.3|40909.7|40746.3|40933.6|40770.2|40900.2|40737|0
1652840700000|2022-05-18 02:25:00|40908.2|40744.8|40916.1|40752.7|40918.5|40755.1|40894.4|40731.2|0
1652841000000|2022-05-18 02:30:00|40911.7|40748.3|40903.4|40740.2|40911.7|40748.3|40882.7|40719.5|0
1652841300000|2022-05-18 02:35:00|40904.1|40740.9|40842.9|40679.9|40904.1|40740.9|40842.9|40679.9|0
1652841600000|2022-05-18 02:40:00|40844.1|40681.1|40863.2|40700|40872.8|40709.6|40836|40673|0
1652841900000|2022-05-18 02:45:00|40863|40699.8|40853.3|40690.3|40863|40699.8|40836.2|40673.2|0
1652842200000|2022-05-18 02:50:00|40859.1|40695.9|40829.2|40666.2|40859.1|40695.9|40826.4|40663.4|0
1652842500000|2022-05-18 02:55:00|40832.8|40669.8|40817.4|40654.4|40858.1|40694.9|40817.4|40654.4|0
1652842800000|2022-05-18 03:00:00|40802.3|40639.5|40796.2|40633.4|40802.7|40639.9|40785.2|40622.4|0
1652843100000|2022-05-18 03:05:00|40799.9|40637.1|40812.5|40649.5|40822.1|40659.1|40799.9|40637.1|0
1652843400000|2022-05-18 03:10:00|40810.6|40647.6|40790.7|40627.9|40825.9|40662.9|40790.4|40627.6|0
1652843700000|2022-05-18 03:15:00|40798.9|40636.1|40821.3|40658.3|40838.7|40675.7|40798.9|40636.1|0
1652844000000|2022-05-18 03:20:00|40830.8|40667.8|40850.6|40687.6|40850.6|40687.6|40817.3|40654.3|0
1652844300000|2022-05-18 03:25:00|40848|40685|40832.8|40669.8|40848|40685|40832.8|40669.8|0
1652844600000|2022-05-18 03:30:00|40838.8|40675.8|40769.5|40606.7|40838.8|40675.8|40769.5|40606.7|0
1652844900000|2022-05-18 03:35:00|40775.6|40612.8|40748.2|40585.6|40778.7|40615.9|40748.2|40585.6|0
1652845200000|2022-05-18 03:40:00|40765|40602.2|40778.9|40616.1|40778.9|40616.1|40765|40602.2|0
1652845500000|2022-05-18 03:45:00|40780.1|40617.3|40828.6|40665.6|40828.6|40665.6|40779.1|40616.3|0
1652845800000|2022-05-18 03:50:00|40849.9|40686.9|40836.6|40673.6|40849.9|40686.9|40829.2|40666.2|0
1652846100000|2022-05-18 03:55:00|40838|40675|40830|40667|40841.9|40678.9|40817.1|40654.1|0
1652846400000|2022-05-18 04:00:00|40830.1|40667.1|40799.4|40636.6|40839.2|40676.2|40799.4|40636.6|0
1652846700000|2022-05-18 04:05:00|40789.4|40626.6|40777.7|40614.9|40789.4|40626.6|40764.8|40602|0
1652847000000|2022-05-18 04:10:00|40779.9|40617.1|40755.3|40592.7|40788.7|40625.9|40755.3|40592.7|0
1652847300000|2022-05-18 04:15:00|40761.9|40599.1|40764.8|40602|40764.8|40602|40750.4|40587.8|0
1652847600000|2022-05-18 04:20:00|40768.4|40605.6|40843|40680|40843|40680|40768.4|40605.6|0
1652847900000|2022-05-18 04:25:00|40846.6|40683.6|40817.9|40654.9|40868|40704.8|40812.9|40649.9|0
1652848200000|2022-05-18 04:30:00|40811.6|40648.6|40799.4|40636.6|40811.6|40648.6|40785.3|40622.5|0
1652848500000|2022-05-18 04:35:00|40790.1|40627.3|40790.1|40627.3|40798.6|40635.8|40778|40615.2|0
1652848800000|2022-05-18 04:40:00|40782.7|40619.9|40760.4|40597.6|40787.8|40625|40760.4|40597.6|0
1652849100000|2022-05-18 04:45:00|40767|40604.2|40769.7|40606.9|40772.5|40609.7|40754.2|40591.6|0
1652849400000|2022-05-18 04:50:00|40774.8|40612|40776.5|40613.7|40784.7|40621.9|40767.4|40604.6|0
1652849700000|2022-05-18 04:55:00|40771.6|40608.8|40768.1|40605.3|40776.3|40613.5|40763.1|40600.3|0
1652850000000|2022-05-18 05:00:00|40767.7|40604.9|40742.9|40580.3|40775.8|40613|40729.3|40566.7|0
1652850300000|2022-05-18 05:05:00|40739.1|40576.5|40718.5|40555.9|40742.3|40579.7|40710.5|40547.9|0
1652850600000|2022-05-18 05:10:00|40713.6|40551|40724.4|40561.8|40724.4|40561.8|40710.6|40548|0
1652850900000|2022-05-18 05:15:00|40727.9|40565.3|40707.8|40545.2|40732.4|40569.8|40707.8|40545.2|0
1652851200000|2022-05-18 05:20:00|40712.5|40549.9|40694.4|40532|40713|40550.4|40694.4|40532|0
1652851500000|2022-05-18 05:25:00|40679.2|40516.8|40712.5|40549.9|40712.5|40549.9|40668.6|40506.2|0
1652851800000|2022-05-18 05:30:00|40709.6|40547|40700.1|40537.7|40709.6|40547|40688|40525.6|0
1652852100000|2022-05-18 05:35:00|40695.9|40533.5|40711.1|40548.5|40711.1|40548.5|40676.9|40514.5|0
1652852400000|2022-05-18 05:40:00|40710.2|40547.6|40724.6|40562|40724.6|40562|40698.9|40536.5|0
1652852700000|2022-05-18 05:45:00|40710.8|40548.2|40730.2|40567.6|40730.2|40567.6|40707.5|40544.9|0
1652853000000|2022-05-18 05:50:00|40731.6|40569|40742.5|40579.9|40742.5|40579.9|40726.5|40563.9|0
1652853300000|2022-05-18 05:55:00|40731.7|40569.1|40733.2|40570.6|40733.2|40570.6|40712|40549.4|0
1652919000000|2022-05-19 00:10:00|40405.5|40244.3|40553.9|40392.1|40570.4|40408.4|40383.2|40222|0
1652919300000|2022-05-19 00:15:00|40575.2|40413.2|40616.3|40454.1|40653.9|40491.7|40546.7|40384.9|0
1652919600000|2022-05-19 00:20:00|40650.6|40488.4|40594.2|40432.2|40650.6|40488.4|40594.2|40432.2|0
1652919900000|2022-05-19 00:25:00|40611.5|40449.3|40642.7|40480.5|40685.9|40523.5|40611.5|40449.3|0
1652920200000|2022-05-19 00:30:00|40652.1|40489.9|40535.3|40373.5|40652.1|40489.9|40535.3|40373.5|0
1652920500000|2022-05-19 00:35:00|40537.5|40375.7|40538.1|40376.3|40539.4|40377.6|40506.3|40344.5|0
1652920800000|2022-05-19 00:40:00|40544.3|40382.5|40567.5|40405.5|40581.5|40419.5|40544.3|40382.5|0
1652921100000|2022-05-19 00:45:00|40589.1|40427.1|40590|40428|40624|40461.8|40589.1|40427.1|0
1652921400000|2022-05-19 00:50:00|40591.2|40429.2|40608|40445.8|40612.8|40450.6|40572.5|40410.5|0
1652921700000|2022-05-19 00:55:00|40625|40462.8|40776.7|40613.9|40776.7|40613.9|40625|40462.8|0
1652922000000|2022-05-19 01:00:00|40769.1|40606.3|40821.7|40658.7|40821.7|40658.7|40764.3|40601.5|0
1652922300000|2022-05-19 01:05:00|40836.1|40673.1|40765.7|40602.9|40836.1|40673.1|40765.7|40602.9|0
1652922600000|2022-05-19 01:10:00|40780.8|40618|40852.3|40689.3|40872.6|40709.4|40774.9|40612.1|0
1652922900000|2022-05-19 01:15:00|40875.1|40711.9|40843.9|40680.9|40883.7|40720.5|40841.2|40678.2|0
1652923200000|2022-05-19 01:20:00|40872.3|40709.1|40830.2|40667.2|40872.3|40709.1|40782.8|40620|0
1652923500000|2022-05-19 01:25:00|40830.4|40667.4|40895.5|40732.3|40900.4|40737.2|40830.4|40667.4|0
1652923800000|2022-05-19 01:30:00|40895.8|40732.6|40937.2|40773.8|40946|40782.6|40895.8|40732.6|0
1652924100000|2022-05-19 01:35:00|40939.9|40776.5|40969.6|40806|40969.6|40806|40923.3|40759.9|0
1652924400000|2022-05-19 01:40:00|40947.1|40783.7|40912.9|40749.5|40974.9|40811.3|40902.9|40739.7|0
1652924700000|2022-05-19 01:45:00|40974|40810.4|40917.7|40754.3|40974|40810.4|40917.7|40754.3|0
1652925000000|2022-05-19 01:50:00|40924.8|40761.4|40884|40720.8|40924.8|40761.4|40884|40720.8|0
1652925300000|2022-05-19 01:55:00|40890.9|40727.7|40897.7|40734.5|40897.7|40734.5|40872.8|40709.6|0
1652925600000|2022-05-19 02:00:00|40893.2|40730|40896.5|40733.3|40898.5|40735.3|40878.3|40715.1|0
1652925900000|2022-05-19 02:05:00|40876|40712.8|40881.5|40718.3|40894.6|40731.4|40862.3|40699.1|0
1652926200000|2022-05-19 02:10:00|40873.4|40710.2|40801.6|40638.8|40873.4|40710.2|40801.6|40638.8|0
1652926500000|2022-05-19 02:15:00|40822.1|40659.1|40888.4|40725.2|40888.4|40725.2|40798.8|40636|0
1652926800000|2022-05-19 02:20:00|40886.5|40723.3|40890.4|40727.2|40895.9|40732.7|40884.6|40721.4|0
1652927100000|2022-05-19 02:25:00|40895.4|40732.2|40897.1|40733.9|40911|40747.6|40895.3|40732.1|0
1652927400000|2022-05-19 02:30:00|40912.5|40749.1|40906.8|40743.4|40914.8|40751.4|40899.3|40736.1|0
1652927700000|2022-05-19 02:35:00|40904|40740.8|40898.2|40735|40904|40740.8|40876.6|40713.4|0
1652928000000|2022-05-19 02:40:00|40889.6|40726.4|40921|40757.6|40921|40757.6|40878.9|40715.7|0
1652928300000|2022-05-19 02:45:00|40909.8|40746.4|40914.6|40751.2|40926.1|40762.7|40906.5|40743.3|0
1652928600000|2022-05-19 02:50:00|40913.5|40750.1|40886.6|40723.4|40913.5|40750.1|40881.6|40718.4|0
1652928900000|2022-05-19 02:55:00|40886.9|40723.7|40861.3|40698.1|40886.9|40723.7|40841.8|40678.8|0
1652929200000|2022-05-19 03:00:00|40865|40701.8|40844.4|40681.4|40873.3|40710.1|40837.1|40674.1|0
1652929500000|2022-05-19 03:05:00|40856.3|40693.3|40882.8|40719.6|40886.6|40723.4|40856.3|40693.3|0
1652929800000|2022-05-19 03:10:00|40885.5|40722.3|40872.1|40708.9|40885.9|40722.7|40870.9|40707.7|0
1652930100000|2022-05-19 03:15:00|40871.8|40708.6|40852.7|40689.7|40871.8|40708.6|40830.6|40667.6|0
1652930400000|2022-05-19 03:20:00|40841.6|40678.6|40917.9|40754.5|40917.9|40754.5|40841.6|40678.6|0
1652930700000|2022-05-19 03:25:00|40902.4|40739.2|40893.3|40730.1|40912.6|40749.2|40893.3|40730.1|0
1652931000000|2022-05-19 03:30:00|40897.8|40734.6|40869.3|40706.1|40904.7|40741.5|40860.3|40697.1|0
1652931300000|2022-05-19 03:35:00|40865.2|40702|40879.2|40716|40897.7|40734.5|40865.2|40702|0
1652931600000|2022-05-19 03:40:00|40881.2|40718|40892.7|40729.5|40892.7|40729.5|40865.8|40702.6|0
1652931900000|2022-05-19 03:45:00|40892.1|40728.9|40870.9|40707.7|40892.1|40728.9|40870.9|40707.7|0
1652932200000|2022-05-19 03:50:00|40871.5|40708.3|40896.3|40733.1|40898|40734.8|40871.5|40708.3|0
1652932500000|2022-05-19 03:55:00|40904.3|40741.1|40898.8|40735.6|40904.4|40741.2|40892.9|40729.7|0
1652932800000|2022-05-19 04:00:00|40901.4|40738.2|40889.7|40726.5|40906.1|40742.9|40889.7|40726.5|0
1652933100000|2022-05-19 04:05:00|40889.9|40726.7|40880.2|40717|40902.3|40739.1|40869.6|40706.4|0
1652933400000|2022-05-19 04:10:00|40886.8|40723.6|40888.5|40725.3|40893.1|40729.9|40885.5|40722.3|0
1652933700000|2022-05-19 04:15:00|40895.4|40732.2|40892.8|40729.6|40911.7|40748.3|40883.8|40720.6|0
1652934000000|2022-05-19 04:20:00|40901.8|40738.6|40934.8|40771.4|40934.8|40771.4|40901.8|40738.6|0
1652934300000|2022-05-19 04:25:00|40939.3|40775.9|40955.6|40792.2|40974.4|40810.8|40921.1|40757.7|0
1652934600000|2022-05-19 04:30:00|40969.7|40806.1|40953.3|40789.9|40994.6|40831|40953.3|40789.9|0
1652934900000|2022-05-19 04:35:00|40966.2|40802.6|41023.2|40859.4|41023.2|40859.4|40965|40801.4|0
1652935200000|2022-05-19 04:40:00|41023.9|40860.1|41012.4|40848.6|41025|40861.2|40996.9|40833.3|0
1652935500000|2022-05-19 04:45:00|41008|40844.2|41011.6|40847.8|41011.6|40847.8|40993.1|40829.5|0
1652935800000|2022-05-19 04:50:00|41018.6|40854.8|41037.8|40874|41037.8|40874|40995.9|40832.3|0
1652936100000|2022-05-19 04:55:00|41032.9|40869.1|40990.4|40826.8|41032.9|40869.1|40986.2|40822.6|0
1652936400000|2022-05-19 05:00:00|40987.8|40824.2|40958.6|40795|40987.8|40824.2|40955.1|40791.7|0
1652936700000|2022-05-19 05:05:00|40958.5|40794.9|40968.7|40805.1|40979.2|40815.6|40951.8|40788.4|0
1652937000000|2022-05-19 05:10:00|40975.8|40812.2|40984.2|40820.6|40995.7|40832.1|40971|40807.4|0
1652937300000|2022-05-19 05:15:00|40979.2|40815.6|41002.8|40839.2|41003.7|40840.1|40979.2|40815.6|0
1652937600000|2022-05-19 05:20:00|41006.4|40842.8|40996.7|40833.1|41020.5|40856.7|40995.8|40832.2|0
1652937900000|2022-05-19 05:25:00|40997.9|40834.3|40991.8|40828.2|40997.9|40834.3|40990.2|40826.6|0
1652938200000|2022-05-19 05:30:00|40988.8|40825.2|40932.6|40769.2|40992.2|40828.6|40927.6|40764.2|0
1652938500000|2022-05-19 05:35:00|40925.6|40762.2|40893.4|40730.2|40925.6|40762.2|40857.7|40694.5|0
1652938800000|2022-05-19 05:40:00|40891.8|40728.6|40889.6|40726.4|40918.3|40754.9|40887.1|40723.9|0
1652939100000|2022-05-19 05:45:00|40883.8|40720.6|40893.6|40730.4|40895.7|40732.5|40876.4|40713.2|0
1652939400000|2022-05-19 05:50:00|40896.2|40733|40900.8|40737.6|40912.8|40749.4|40892.7|40729.5|0
1652939700000|2022-05-19 05:55:00|40904.1|40740.9|40867.4|40704.2|40904.1|40740.9|40867.4|40704.2|0
1653005400000|2022-05-20 00:10:00|40905.8|40742.6|41174|41009.6|41174|41009.6|40905.8|40742.6|0
1653005700000|2022-05-20 00:15:00|41200.3|41035.9|41069.5|40905.5|41200.3|41035.9|41034|40870.2|0
1653006000000|2022-05-20 00:20:00|41062.3|40898.3|41011.5|40847.7|41071.4|40907.4|40982.2|40818.6|0
1653006300000|2022-05-20 00:25:00|41034.1|40870.3|41121.6|40957.4|41121.6|40957.4|41011.2|40847.4|0
1653006600000|2022-05-20 00:30:00|41145.9|40981.7|41147.5|40983.3|41176.7|41012.3|41137.1|40972.9|0
1653006900000|2022-05-20 00:35:00|41160.1|40995.7|41168|41003.6|41168|41003.6|41145.1|40980.9|0
1653007200000|2022-05-20 00:40:00|41235.1|41070.5|41194.1|41029.7|41262.4|41097.6|41194.1|41029.7|0
1653007500000|2022-05-20 00:45:00|41215.7|41051.1|41146.1|40981.9|41215.7|41051.1|41146.1|40981.9|0
1653007800000|2022-05-20 00:50:00|41154.1|40989.9|41167.3|41002.9|41190.9|41026.5|41136.3|40972.1|0
1653008100000|2022-05-20 00:55:00|41170|41005.6|41178.4|41014|41225.2|41060.6|41170|41005.6|0
1653008400000|2022-05-20 01:00:00|41176|41011.6|41155.5|40991.3|41176|41011.6|41112|40947.8|0
1653008700000|2022-05-20 01:05:00|41157.6|40993.2|41107.8|40943.6|41157.6|40993.2|41101.5|40937.5|0
1653009000000|2022-05-20 01:10:00|41111.6|40947.4|41141.4|40977.2|41141.4|40977.2|41111.6|40947.4|0
1653009300000|2022-05-20 01:15:00|41143.4|40979.2|41183.6|41019.2|41183.6|41019.2|41121.4|40957.2|0
1653009600000|2022-05-20 01:20:00|41194.8|41030.4|41160.1|40995.7|41197.7|41033.3|41147.4|40983.2|0
1653009900000|2022-05-20 01:25:00|41160|40995.6|41168.3|41003.9|41190.1|41025.7|41160|40995.6|0
1653010200000|2022-05-20 01:30:00|41153.6|40989.4|41171|41006.6|41171|41006.6|41137.8|40973.6|0
1653010500000|2022-05-20 01:35:00|41183.2|41018.8|41132|40967.8|41183.2|41018.8|41132|40967.8|0
1653010800000|2022-05-20 01:40:00|41131.1|40966.9|41132.1|40967.9|41148.6|40984.4|41127.3|40963.1|0
1653011100000|2022-05-20 01:45:00|41128.7|40964.5|41155.9|40991.7|41155.9|40991.7|41116.8|40952.6|0
1653011400000|2022-05-20 01:50:00|41177.1|41012.7|41143.3|40979.1|41211.5|41046.9|41143.3|40979.1|0
1653011700000|2022-05-20 01:55:00|41152.5|40988.3|41186.4|41022|41186.4|41022|41137.6|40973.4|0
1653012000000|2022-05-20 02:00:00|41177.4|41013|41168.2|41003.8|41197.8|41033.4|41168.2|41003.8|0
1653012300000|2022-05-20 02:05:00|41166.3|41001.9|41152.4|40988.2|41179.1|41014.7|41131.5|40967.3|0
1653012600000|2022-05-20 02:10:00|41139.2|40975|41130.2|40966|41154.7|40990.5|41127.2|40963|0
1653012900000|2022-05-20 02:15:00|41138|40973.8|41138|40973.8|41144|40979.8|41130.9|40966.7|0
1653013200000|2022-05-20 02:20:00|41134.4|40970.2|41167.5|41003.1|41180.2|41015.8|41134.4|40970.2|0
1653013500000|2022-05-20 02:25:00|41170.4|41006|41149.3|40985.1|41170.4|41006|41112.9|40948.7|0
1653013800000|2022-05-20 02:30:00|41134|40969.8|41078|40914|41136.9|40972.7|41078|40914|0
1653014100000|2022-05-20 02:35:00|41084.6|40920.6|41051.9|40888.1|41088.8|40924.8|41051.9|40888.1|0
1653014400000|2022-05-20 02:40:00|41056.2|40892.4|41066.8|40902.8|41090|40926|41054|40890.2|0
1653014700000|2022-05-20 02:45:00|41047|40883.2|41095|40931|41107.9|40943.7|41045.9|40882.1|0
1653015000000|2022-05-20 02:50:00|41089.4|40925.4|41056.4|40892.6|41091.2|40927.2|41026.7|40862.9|0
1653015300000|2022-05-20 02:55:00|41053|40889.2|41064.2|40900.2|41075.9|40911.9|41039.9|40876.1|0
1653015600000|2022-05-20 03:00:00|41069.3|40905.3|41069.1|40905.1|41078.6|40914.6|41065.8|40901.8|0
1653015900000|2022-05-20 03:05:00|41055.3|40891.5|41043.3|40879.5|41068|40904|41036.3|40872.5|0
1653016200000|2022-05-20 03:10:00|41049.2|40885.4|41035.2|40871.4|41052.8|40889|41032.1|40868.3|0
1653016500000|2022-05-20 03:15:00|41026.6|40862.8|41034.8|40871|41035.3|40871.5|41021|40857.2|0
1653016800000|2022-05-20 03:20:00|41045.9|40882.1|40972.5|40808.9|41045.9|40882.1|40972.5|40808.9|0
1653017100000|2022-05-20 03:25:00|40978.2|40814.6|40945|40781.6|40998.6|40835|40945|40781.6|0
1653017400000|2022-05-20 03:30:00|40971.3|40807.7|41010.6|40846.8|41010.6|40846.8|40971.3|40807.7|0
1653017700000|2022-05-20 03:35:00|41019.1|40855.3|41058.3|40894.3|41059.4|40895.4|41019.1|40855.3|0
1653018000000|2022-05-20 03:40:00|41060.5|40896.5|41014.3|40850.5|41061|40897|41013|40849.2|0
1653018300000|2022-05-20 03:45:00|41008.9|40845.1|40994.9|40831.3|41008.9|40845.1|40981.7|40818.1|0
1653018600000|2022-05-20 03:50:00|40995.1|40831.5|40999.9|40836.3|41013.9|40850.1|40980.9|40817.3|0
1653018900000|2022-05-20 03:55:00|41016.6|40852.8|41051.8|40888|41051.8|40888|41016.6|40852.8|0
1653019200000|2022-05-20 04:00:00|41060|40896|41072|40908|41075.6|40911.6|41049.9|40886.1|0
1653019500000|2022-05-20 04:05:00|41054.2|40890.4|41040.2|40876.4|41064.3|40900.3|41040.2|40876.4|0
1653019800000|2022-05-20 04:10:00|41041.7|40877.9|41018|40854.2|41041.7|40877.9|41003|40839.4|0
1653020100000|2022-05-20 04:15:00|41006.1|40842.5|40980.6|40817|41006.1|40842.5|40976.1|40812.5|0
1653020400000|2022-05-20 04:20:00|40983.7|40820.1|40973.2|40809.6|40987.7|40824.1|40973.2|40809.6|0
1653020700000|2022-05-20 04:25:00|40975.2|40811.6|40961.7|40798.1|40975.2|40811.6|40952.9|40789.5|0
1653021000000|2022-05-20 04:30:00|40962.1|40798.5|40969.7|40806.1|40984.8|40821.2|40960.4|40796.8|0
1653021300000|2022-05-20 04:35:00|40973|40809.4|40962.4|40798.8|40985.9|40822.3|40949.9|40786.5|0
1653021600000|2022-05-20 04:40:00|40971.8|40808.2|40911.2|40747.8|40971.8|40808.2|40911.2|40747.8|0
1653021900000|2022-05-20 04:45:00|40907.7|40744.3|40905.6|40742.4|40919|40755.6|40882.6|40719.4|0
1653022200000|2022-05-20 04:50:00|40906.4|40743.2|40884|40720.8|40914.4|40751|40884|40720.8|0
1653022500000|2022-05-20 04:55:00|40870.5|40707.3|40883.7|40720.5|40883.7|40720.5|40847.8|40684.8|0
1653022800000|2022-05-20 05:00:00|40885.8|40722.6|40924.2|40760.8|40927.7|40764.3|40885.8|40722.6|0
1653023100000|2022-05-20 05:05:00|40935|40771.6|40986.9|40823.3|40990|40826.4|40930.1|40766.7|0
1653023400000|2022-05-20 05:10:00|40996|40832.4|40999|40835.4|41017.3|40853.5|40992.7|40829.1|0
1653023700000|2022-05-20 05:15:00|41008.9|40845.1|41009.8|40846|41012.8|40849|40990.4|40826.8|0
1653024000000|2022-05-20 05:20:00|41006.5|40842.9|41016|40852.2|41016|40852.2|41000.8|40837.2|0
1653024300000|2022-05-20 05:25:00|40995.6|40832|41042.8|40879|41042.8|40879|40995.6|40832|0
1653024600000|2022-05-20 05:30:00|41038.7|40874.9|41019.4|40855.6|41045|40881.2|41016.6|40852.8|0
1653024900000|2022-05-20 05:35:00|41028.1|40864.3|41048.8|40885|41048.8|40885|41019.4|40855.6|0
1653025200000|2022-05-20 05:40:00|41054.6|40890.8|41050.2|40886.4|41054.6|40890.8|41034.4|40870.6|0
1653025500000|2022-05-20 05:45:00|41063.6|40899.6|41054.1|40890.3|41063.6|40899.6|41033.5|40869.7|0
1653025800000|2022-05-20 05:50:00|41058.6|40894.6|41075.5|40911.5|41075.5|40911.5|41045.3|40881.5|0
1653026100000|2022-05-20 05:55:00|41050.6|40886.8|41024.3|40860.5|41065.4|40901.4|41024.3|40860.5|0
1653264600000|2022-05-23 00:10:00|41004.6|40841|41010.7|40846.9|41034.7|40870.9|40974.4|40810.8|0
1653264900000|2022-05-23 00:15:00|41014.2|40850.4|40901.2|40738|41014.2|40850.4|40901.2|40738|0
1653265200000|2022-05-23 00:20:00|40892.5|40729.3|40852|40689|40892.5|40729.3|40791.8|40629|0
1653265500000|2022-05-23 00:25:00|40867.5|40704.3|40832.9|40669.9|40867.5|40704.3|40814.9|40651.9|0
1653265800000|2022-05-23 00:30:00|40812|40649|40845|40682|40859.8|40696.6|40776.2|40613.4|0
1653266100000|2022-05-23 00:35:00|40875.1|40711.9|40808.2|40645.2|40876.3|40713.1|40808.2|40645.2|0
1653266400000|2022-05-23 00:40:00|40841.2|40678.2|40962.8|40799.2|40962.8|40799.2|40813.2|40650.2|0
1653266700000|2022-05-23 00:45:00|40925.7|40762.3|40946.7|40783.3|40998.4|40834.8|40925.7|40762.3|0
1653267000000|2022-05-23 00:50:00|40947.8|40784.4|40990.7|40827.1|40998.3|40834.7|40938|40774.6|0
1653267300000|2022-05-23 00:55:00|40990.4|40826.8|40913.5|40750.1|40990.4|40826.8|40913.5|40750.1|0
1653267600000|2022-05-23 01:00:00|40940.6|40777.2|40958.4|40794.8|40958.4|40794.8|40923.9|40760.5|0
1653267900000|2022-05-23 01:05:00|40970|40806.4|41001.6|40838|41012|40848.2|40970|40806.4|0
1653268200000|2022-05-23 01:10:00|41008.2|40844.4|41019|40855.2|41019|40855.2|40993.8|40830.2|0
1653268500000|2022-05-23 01:15:00|41021.3|40857.5|40893.1|40729.9|41021.3|40857.5|40891.8|40728.6|0
1653268800000|2022-05-23 01:20:00|40908|40744.6|40906.1|40742.9|40913.6|40750.2|40873.9|40710.7|0
1653269100000|2022-05-23 01:25:00|40898.2|40735|40937.1|40773.7|40941.3|40777.9|40898.2|40735|0
1653269400000|2022-05-23 01:30:00|40923.4|40760|40890.6|40727.4|40923.4|40760|40880.4|40717.2|0
1653269700000|2022-05-23 01:35:00|40878.5|40715.3|40908.1|40744.7|40908.1|40744.7|40878.5|40715.3|0
1653270000000|2022-05-23 01:40:00|40918|40754.6|40908.5|40745.1|40950.9|40787.5|40897|40733.8|0
1653270300000|2022-05-23 01:45:00|40913.3|40749.9|40940.1|40776.7|40940.1|40776.7|40901.3|40738.1|0
1653270600000|2022-05-23 01:50:00|40940.5|40777.1|40909.4|40746|40940.5|40777.1|40909.4|40746|0
1653270900000|2022-05-23 01:55:00|40904.4|40741.2|40895.2|40732|40912.5|40749.1|40892.9|40729.7|0
1653271200000|2022-05-23 02:00:00|40905.1|40741.9|40866.9|40703.7|40932.6|40769.2|40866.9|40703.7|0
1653271500000|2022-05-23 02:05:00|40849.9|40686.9|40856.2|40693.2|40860.6|40697.4|40829.3|40666.3|0
1653271800000|2022-05-23 02:10:00|40859.7|40696.5|40850.6|40687.6|40870|40706.8|40845.2|40682.2|0
1653272100000|2022-05-23 02:15:00|40833.7|40670.7|40860.2|40697|40860.2|40697|40831.7|40668.7|0
1653272400000|2022-05-23 02:20:00|40862.1|40698.9|40839.9|40676.9|40871.3|40708.1|40833.8|40670.8|0
1653272700000|2022-05-23 02:25:00|40850.4|40687.4|40827.9|40664.9|40850.4|40687.4|40827.9|40664.9|0
1653273000000|2022-05-23 02:30:00|40827.7|40664.7|40811.4|40648.4|40829.1|40666.1|40796.8|40634|0
1653273300000|2022-05-23 02:35:00|40826.4|40663.4|40790.8|40628|40826.5|40663.5|40790.8|40628|0
1653273600000|2022-05-23 02:40:00|40770.5|40607.7|40845.9|40682.9|40845.9|40682.9|40770.5|40607.7|0
1653273900000|2022-05-23 02:45:00|40846.8|40683.8|40796.4|40633.6|40855.7|40692.7|40796.4|40633.6|0
1653274200000|2022-05-23 02:50:00|40811.6|40648.6|40830.4|40667.4|40830.4|40667.4|40795.5|40632.7|0
1653274500000|2022-05-23 02:55:00|40837.7|40674.7|40831.7|40668.7|40861.5|40698.3|40831.7|40668.7|0
1653274800000|2022-05-23 03:00:00|40837.2|40674.2|40813.3|40650.3|40837.2|40674.2|40809.7|40646.7|0
1653275100000|2022-05-23 03:05:00|40818|40655|40759|40596.2|40818|40655|40757.3|40594.5|0
1653275400000|2022-05-23 03:10:00|40759.8|40597|40767.3|40604.5|40774.3|40611.5|40741.6|40579|0
1653275700000|2022-05-23 03:15:00|40765.3|40602.5|40772.9|40610.1|40776.5|40613.7|40761.4|40598.6|0
1653276000000|2022-05-23 03:20:00|40777.3|40614.5|40771.5|40608.7|40783.2|40620.4|40771.5|40608.7|0
1653276300000|2022-05-23 03:25:00|40761.9|40599.1|40740.6|40578|40764.2|40601.4|40740.6|40578|0
1653276600000|2022-05-23 03:30:00|40743.3|40580.7|40774|40611.2|40774|40611.2|40724|40561.4|0
1653276900000|2022-05-23 03:35:00|40757.5|40594.7|40761.8|40599|40761.8|40599|40734.5|40571.9|0
1653277200000|2022-05-23 03:40:00|40770.4|40607.6|40762|40599.2|40778.4|40615.6|40762|40599.2|0
1653277500000|2022-05-23 03:45:00|40737.9|40575.3|40762.5|40599.7|40762.5|40599.7|40737.9|40575.3|0
1653277800000|2022-05-23 03:50:00|40758.4|40595.6|40771.1|40608.3|40772.4|40609.6|40739.6|40577|0
1653278100000|2022-05-23 03:55:00|40765.4|40602.6|40764.6|40601.8|40780.7|40617.9|40759.8|40597|0
1653278400000|2022-05-23 04:00:00|40766.8|40604|40795.4|40632.6|40796.2|40633.4|40751.6|40589|0
1653278700000|2022-05-23 04:05:00|40800.5|40637.7|40794.9|40632.1|40821.3|40658.3|40794.9|40632.1|0
1653279000000|2022-05-23 04:10:00|40794.2|40631.4|40784.5|40621.7|40806.5|40643.6|40784.5|40621.7|0
1653279300000|2022-05-23 04:15:00|40788.8|40626|40788.5|40625.7|40796.4|40633.6|40773.9|40611.1|0
1653279600000|2022-05-23 04:20:00|40789.4|40626.6|40776.4|40613.6|40789.4|40626.6|40761.7|40598.9|0
1653279900000|2022-05-23 04:25:00|40783.5|40620.7|40781.5|40618.7|40804.3|40641.5|40778.3|40615.5|0
1653280200000|2022-05-23 04:30:00|40786.3|40623.5|40802.4|40639.6|40804.5|40641.7|40777.2|40614.4|0
1653280500000|2022-05-23 04:35:00|40797.4|40634.6|40808.5|40645.5|40820.2|40657.2|40797.4|40634.6|0
1653280800000|2022-05-23 04:40:00|40798.6|40635.8|40797.6|40634.8|40816.9|40653.9|40797.2|40634.4|0
1653281100000|2022-05-23 04:45:00|40797.1|40634.3|40773.3|40610.5|40797.1|40634.3|40773.3|40610.5|0
1653281400000|2022-05-23 04:50:00|40765.4|40602.6|40784.5|40621.7|40784.5|40621.7|40760.9|40598.1|0
1653281700000|2022-05-23 04:55:00|40769.3|40606.5|40769.3|40606.5|40773.5|40610.7|40760.7|40597.9|0
1653282000000|2022-05-23 05:00:00|40764.1|40601.3|40748.2|40585.6|40775.6|40612.8|40748.2|40585.6|0
1653282300000|2022-05-23 05:05:00|40738.6|40576|40783.2|40620.4|40783.2|40620.4|40738.6|40576|0
1653282600000|2022-05-23 05:10:00|40769.5|40606.7|40736.4|40573.8|40779.6|40616.8|40736.4|40573.8|0
1653282900000|2022-05-23 05:15:00|40735.2|40572.6|40721.2|40558.6|40735.2|40572.6|40711|40548.4|0
1653283200000|2022-05-23 05:20:00|40720.6|40558|40719.6|40557|40726|40563.4|40713.1|40550.5|0
1653283500000|2022-05-23 05:25:00|40723.9|40561.3|40708.2|40545.6|40725.7|40563.1|40707.2|40544.6|0
1653283800000|2022-05-23 05:30:00|40712.6|40550|40722.7|40560.1|40737.4|40574.8|40712.6|40550|0
1653284100000|2022-05-23 05:35:00|40724.5|40561.9|40804.4|40641.6|40804.4|40641.6|40724.5|40561.9|0
1653284400000|2022-05-23 05:40:00|40799.3|40636.5|40828.3|40665.3|40828.3|40665.3|40799.3|40636.5|0
1653284700000|2022-05-23 05:45:00|40832.6|40669.6|40882.6|40719.4|40882.6|40719.4|40815.6|40652.6|0
1653285000000|2022-05-23 05:50:00|40898.4|40735.2|41018.5|40854.7|41018.7|40854.9|40895.8|40732.6|0
1653285300000|2022-05-23 05:55:00|41027.4|40863.6|40983.6|40820|41035.1|40871.3|40983.6|40820|0
1653351000000|2022-05-24 00:10:00|40738.5|40575.9|40720.1|40557.5|40804.9|40642.1|40717.1|40554.5|0
1653351300000|2022-05-24 00:15:00|40708|40545.4|40636.8|40474.6|40708|40545.4|40630.1|40467.9|0
1653351600000|2022-05-24 00:20:00|40627.7|40465.5|40625.1|40462.9|40630.9|40468.7|40575.6|40413.6|0
1653351900000|2022-05-24 00:25:00|40650.4|40488.2|40742.3|40579.7|40744.8|40582.2|40650.4|40488.2|0
1653352200000|2022-05-24 00:30:00|40731.7|40569.1|40722|40559.4|40769.4|40606.6|40721.2|40558.6|0
1653352500000|2022-05-24 00:35:00|40714.1|40551.5|40820|40657|40820|40657|40714.1|40551.5|0
1653352800000|2022-05-24 00:40:00|40788.9|40626.1|40857.3|40694.1|40857.3|40694.1|40783.5|40620.7|0
1653353100000|2022-05-24 00:45:00|40838.9|40675.9|40837|40674|40852.5|40689.5|40822.5|40659.5|0
1653353400000|2022-05-24 00:50:00|40837.1|40674.1|40792.2|40629.4|40855.6|40692.6|40790.2|40627.4|0
1653353700000|2022-05-24 00:55:00|40844.1|40681.1|40814.9|40651.9|40852.5|40689.5|40814.9|40651.9|0
1653354000000|2022-05-24 01:00:00|40777.5|40614.7|40855|40692|40874.6|40711.4|40777.5|40614.7|0
1653354300000|2022-05-24 01:05:00|40863.8|40700.6|40843.2|40680.2|40863.8|40700.6|40807.6|40644.6|0
1653354600000|2022-05-24 01:10:00|40815.9|40652.9|40795.7|40632.9|40816.8|40653.8|40795.7|40632.9|0
1653354900000|2022-05-24 01:15:00|40807|40644|40751.6|40589|40807|40644|40722.9|40560.3|0
1653355200000|2022-05-24 01:20:00|40748.2|40585.6|40765.2|40602.4|40769|40606.2|40723.8|40561.2|0
1653355500000|2022-05-24 01:25:00|40788.2|40625.4|40826.9|40663.9|40826.9|40663.9|40788.2|40625.4|0
1653355800000|2022-05-24 01:30:00|40805.1|40642.3|40881.9|40718.7|40881.9|40718.7|40805.1|40642.3|0
1653356100000|2022-05-24 01:35:00|40879.3|40716.1|40865.2|40702|40882|40718.8|40841.4|40678.4|0
1653356400000|2022-05-24 01:40:00|40862.5|40699.3|40877.3|40714.1|40877.3|40714.1|40833|40670|0
1653356700000|2022-05-24 01:45:00|40885|40721.8|40877.7|40714.5|40885|40721.8|40854.3|40691.3|0
1653357000000|2022-05-24 01:50:00|40885.6|40722.4|40935.7|40772.3|40935.7|40772.3|40879.7|40716.5|0
1653357300000|2022-05-24 01:55:00|40944.3|40780.9|40926|40762.6|40963.9|40800.3|40922.7|40759.3|0
1653357600000|2022-05-24 02:00:00|40924.7|40761.3|40911|40747.6|40948.7|40785.3|40908.3|40744.9|0
1653357900000|2022-05-24 02:05:00|40914.3|40750.9|40893.6|40730.4|40935.4|40772|40893.6|40730.4|0
1653358200000|2022-05-24 02:10:00|40890.9|40727.7|40835.5|40672.5|40890.9|40727.7|40816.5|40653.5|0
1653358500000|2022-05-24 02:15:00|40820.2|40657.2|40768.4|40605.6|40828.8|40665.8|40765.9|40603.1|0
1653358800000|2022-05-24 02:20:00|40748.4|40585.8|40824|40661|40824|40661|40748.4|40585.8|0
1653359100000|2022-05-24 02:25:00|40828.7|40665.7|40859.5|40696.3|40859.5|40696.3|40828.7|40665.7|0
1653359400000|2022-05-24 02:30:00|40873|40709.8|40830.3|40667.3|40873|40709.8|40823.3|40660.3|0
1653359700000|2022-05-24 02:35:00|40833|40670|40790.6|40627.8|40837|40674|40789.7|40626.9|0
1653360000000|2022-05-24 02:40:00|40786.3|40623.5|40762.8|40600|40786.3|40623.5|40762.8|40600|0
1653360300000|2022-05-24 02:45:00|40763.7|40600.9|40727.1|40564.5|40770.6|40607.8|40727.1|40564.5|0
1653360600000|2022-05-24 02:50:00|40709.6|40547|40673.8|40511.4|40715.2|40552.6|40673.8|40511.4|0
1653360900000|2022-05-24 02:55:00|40673.3|40510.9|40723.5|40560.9|40723.5|40560.9|40673.3|40510.9|0
1653361200000|2022-05-24 03:00:00|40727.4|40564.8|40712.4|40549.8|40730.1|40567.5|40704.9|40542.5|0
1653361500000|2022-05-24 03:05:00|40718.2|40555.6|40770.6|40607.8|40771.3|40608.5|40718.2|40555.6|0
1653361800000|2022-05-24 03:10:00|40777|40614.2|40773.9|40611.1|40781.6|40618.8|40766.7|40603.9|0
1653362100000|2022-05-24 03:15:00|40767.4|40604.6|40761.7|40598.9|40775.7|40612.9|40761.7|40598.9|0
1653362400000|2022-05-24 03:20:00|40757.5|40594.7|40772.3|40609.5|40772.3|40609.5|40739.7|40577.1|0
1653362700000|2022-05-24 03:25:00|40765.1|40602.3|40748|40585.4|40768|40605.2|40748|40585.4|0
1653363000000|2022-05-24 03:30:00|40746.9|40584.3|40771|40608.2|40771.9|40609.1|40746.9|40584.3|0
1653363300000|2022-05-24 03:35:00|40763.9|40601.1|40758.4|40595.6|40763.9|40601.1|40743|40580.4|0
1653363600000|2022-05-24 03:40:00|40756.9|40594.1|40786|40623.2|40786|40623.2|40756.9|40594.1|0
1653363900000|2022-05-24 03:45:00|40795.3|40632.5|40809.1|40646.1|40809.1|40646.1|40776.9|40614.1|0
1653364200000|2022-05-24 03:50:00|40810.4|40647.4|40851.1|40688.1|40852.3|40689.3|40808.3|40645.3|0
1653364500000|2022-05-24 03:55:00|40857.3|40694.1|40880.5|40717.3|40888.5|40725.3|40846.5|40683.5|0
1653364800000|2022-05-24 04:00:00|40867.7|40704.5|40912|40748.6|40913.7|40750.3|40867.7|40704.5|0
1653365100000|2022-05-24 04:05:00|40910.7|40747.3|40948.8|40785.4|40965.8|40802.2|40910.7|40747.3|0
1653365400000|2022-05-24 04:10:00|40951.7|40788.3|40977|40813.4|40996.6|40833|40951.7|40788.3|0
1653365700000|2022-05-24 04:15:00|40965.4|40801.8|40937.8|40774.4|40965.4|40801.8|40928.2|40764.8|0
1653366000000|2022-05-24 04:20:00|40935.9|40772.5|40954|40790.6|40956.9|40793.3|40929.4|40766|0
1653366300000|2022-05-24 04:25:00|40940.5|40777.1|40944.8|40781.4|40945.4|40782|40925.1|40761.7|0
1653366600000|2022-05-24 04:30:00|40935.4|40772|40892.6|40729.4|40939.2|40775.8|40892.6|40729.4|0
1653366900000|2022-05-24 04:35:00|40900.8|40737.6|40916.5|40753.1|40916.5|40753.1|40888.1|40724.9|0
1653367200000|2022-05-24 04:40:00|40915.2|40751.8|40941.9|40778.5|40955.6|40792.2|40913.6|40750.2|0
1653367500000|2022-05-24 04:45:00|40947.7|40784.3|40870|40706.8|40966.4|40802.8|40862.4|40699.2|0
1653367800000|2022-05-24 04:50:00|40864.9|40701.7|40875.1|40711.9|40877.5|40714.3|40856|40693|0
1653368100000|2022-05-24 04:55:00|40882.4|40719.2|40938.2|40774.8|40944.8|40781.4|40881.3|40718.1|0
1653368400000|2022-05-24 05:00:00|40932.5|40769.1|40979.2|40815.6|40979.2|40815.6|40930.9|40767.5|0
1653368700000|2022-05-24 05:05:00|40974.3|40810.7|41043.8|40880|41043.8|40880|40969.9|40806.3|0
1653369000000|2022-05-24 05:10:00|41045.1|40881.3|40986.9|40823.3|41045.1|40881.3|40981.4|40817.8|0
1653369300000|2022-05-24 05:15:00|40996.4|40832.8|41012.8|40849|41020.8|40857|40979.3|40815.7|0
1653369600000|2022-05-24 05:20:00|40995.7|40832.1|40982.6|40819|41001.8|40838.2|40979|40815.4|0
1653369900000|2022-05-24 05:25:00|40988.2|40824.6|41005.7|40842.1|41011.3|40847.5|40988.2|40824.6|0
1653370200000|2022-05-24 05:30:00|41007.1|40843.3|40974.4|40810.8|41007.1|40843.3|40962.8|40799.2|0
1653370500000|2022-05-24 05:35:00|40971.9|40808.3|40967.6|40804|40995.9|40832.3|40950|40786.6|0
1653370800000|2022-05-24 05:40:00|40968.6|40805|40978|40814.4|40986.1|40822.5|40966.8|40803.2|0
1653371100000|2022-05-24 05:45:00|40968.1|40804.5|40948.8|40785.4|40968.1|40804.5|40934|40770.6|0
1653371400000|2022-05-24 05:50:00|40931.9|40768.5|40884.9|40721.7|40931.9|40768.5|40884.8|40721.6|0
1653371700000|2022-05-24 05:55:00|40887.7|40724.5|40907.5|40744.1|40907.5|40744.1|40884|40720.8|0
1653437400000|2022-05-25 00:10:00|40712.4|40549.8|40689.1|40526.7|40731.8|40569.2|40665.6|40503.2|0
1653437700000|2022-05-25 00:15:00|40672.5|40510.1|40585.9|40423.9|40721.5|40558.9|40585.9|40423.9|0
1653438000000|2022-05-25 00:20:00|40582.6|40420.6|40634.1|40471.9|40636.8|40474.6|40582.6|40420.6|0
1653438300000|2022-05-25 00:25:00|40639.5|40477.3|40674.5|40512.1|40680.2|40517.8|40628.1|40465.9|0
1653438600000|2022-05-25 00:30:00|40681.7|40519.3|40705.3|40542.9|40725.5|40562.9|40681.7|40519.3|0
1653438900000|2022-05-25 00:35:00|40707.8|40545.2|40740.7|40578.1|40753.2|40590.6|40682.6|40520.2|0
1653439200000|2022-05-25 00:40:00|40702.6|40540.2|40700.4|40538|40711.9|40549.3|40668.1|40505.7|0
1653439500000|2022-05-25 00:45:00|40729.8|40567.2|40746.6|40584|40755.1|40592.5|40711.6|40549|0
1653439800000|2022-05-25 00:50:00|40744.4|40581.8|40718.2|40555.6|40749.2|40586.6|40714.8|40552.2|0
1653440100000|2022-05-25 00:55:00|40692.6|40530.2|40673.4|40511|40721.2|40558.6|40673.4|40511|0
1653440400000|2022-05-25 01:00:00|40685.3|40522.9|40707.6|40545|40717|40554.4|40679|40516.6|0
1653440700000|2022-05-25 01:05:00|40716.5|40553.9|40720.3|40557.7|40730.6|40568|40710.6|40548|0
1653441000000|2022-05-25 01:10:00|40724.5|40561.9|40695.9|40533.5|40724.5|40561.9|40677.5|40515.1|0
1653441300000|2022-05-25 01:15:00|40698.8|40536.4|40688.7|40526.3|40698.8|40536.4|40650.1|40487.9|0
1653441600000|2022-05-25 01:20:00|40701.7|40539.3|40681.3|40518.9|40701.7|40539.3|40676.7|40514.3|0
1653441900000|2022-05-25 01:25:00|40680.3|40517.9|40692.2|40529.8|40725.3|40562.7|40673.9|40511.5|0
1653442200000|2022-05-25 01:30:00|40683|40520.6|40716.7|40554.1|40719.8|40557.2|40683|40520.6|0
1653442500000|2022-05-25 01:35:00|40714.8|40552.2|40693.4|40531|40714.8|40552.2|40683.7|40521.3|0
1653442800000|2022-05-25 01:40:00|40676.3|40513.9|40739.4|40576.8|40739.4|40576.8|40676.3|40513.9|0
1653443100000|2022-05-25 01:45:00|40740.3|40577.7|40678.6|40516.2|40740.3|40577.7|40678.6|40516.2|0
1653443400000|2022-05-25 01:50:00|40677|40514.6|40698.8|40536.4|40702.9|40540.5|40656.9|40494.5|0
1653443700000|2022-05-25 01:55:00|40720.2|40557.6|40696|40533.6|40720.2|40557.6|40690.8|40528.4|0
1653444000000|2022-05-25 02:00:00|40698.2|40535.8|40699|40536.6|40706|40543.6|40692.8|40530.4|0
1653444300000|2022-05-25 02:05:00|40689.2|40526.8|40700.5|40538.1|40704.6|40542.2|40672.3|40509.9|0
1653444600000|2022-05-25 02:10:00|40716.6|40554|40746|40583.4|40746|40583.4|40699.3|40536.9|0
1653444900000|2022-05-25 02:15:00|40730.4|40567.8|40714.5|40551.9|40738.5|40575.9|40714.5|40551.9|0
1653445200000|2022-05-25 02:20:00|40716.8|40554.2|40777.7|40614.9|40791.4|40628.6|40716.8|40554.2|0
1653445500000|2022-05-25 02:25:00|40777.9|40615.1|40770.7|40607.9|40780.8|40618|40770.7|40607.9|0
1653445800000|2022-05-25 02:30:00|40765.7|40602.9|40704.2|40541.8|40765.7|40602.9|40704.2|40541.8|0
1653446100000|2022-05-25 02:35:00|40722.2|40559.6|40739.5|40576.9|40739.5|40576.9|40709.7|40547.1|0
1653446400000|2022-05-25 02:40:00|40737.4|40574.8|40728.8|40566.2|40737.4|40574.8|40728.3|40565.7|0
1653446700000|2022-05-25 02:45:00|40718.2|40555.6|40708.2|40545.6|40720.7|40558.1|40697.8|40535.4|0
1653447000000|2022-05-25 02:50:00|40709|40546.4|40713.5|40550.9|40745.6|40583|40709|40546.4|0
1653447300000|2022-05-25 02:55:00|40707.2|40544.6|40705.8|40543.4|40716.5|40553.9|40699.3|40536.9|0
1653447600000|2022-05-25 03:00:00|40704.2|40541.8|40711.8|40549.2|40712.4|40549.8|40700.6|40538.2|0
1653447900000|2022-05-25 03:05:00|40708.3|40545.7|40753.7|40591.1|40754.8|40592.2|40705.9|40543.5|0
1653448200000|2022-05-25 03:10:00|40755.1|40592.5|40723.1|40560.5|40755.1|40592.5|40723.1|40560.5|0
1653448500000|2022-05-25 03:15:00|40718.6|40556|40720.5|40557.9|40736.3|40573.7|40718.6|40556|0
1653448800000|2022-05-25 03:20:00|40716.9|40554.3|40734.9|40572.3|40737|40574.4|40716.9|40554.3|0
1653449100000|2022-05-25 03:25:00|40728.2|40565.6|40751.2|40588.6|40751.8|40589.2|40724.1|40561.5|0
1653449400000|2022-05-25 03:30:00|40753.8|40591.2|40734.4|40571.8|40763.6|40600.8|40734.4|40571.8|0
1653449700000|2022-05-25 03:35:00|40748.6|40586|40741|40578.4|40748.6|40586|40729|40566.4|0
1653450000000|2022-05-25 03:40:00|40739.8|40577.2|40718.2|40555.6|40739.8|40577.2|40718.2|40555.6|0
1653450300000|2022-05-25 03:45:00|40721.3|40558.7|40734.1|40571.5|40740.8|40578.2|40721.3|40558.7|0
1653450600000|2022-05-25 03:50:00|40730.1|40567.5|40760.3|40597.5|40767.5|40604.7|40730.1|40567.5|0
1653450900000|2022-05-25 03:55:00|40758.4|40595.6|40814.4|40651.4|40818|40655|40758.4|40595.6|0
1653451200000|2022-05-25 04:00:00|40809.4|40646.4|40796.2|40633.4|40821.7|40658.7|40795.8|40633|0
1653451500000|2022-05-25 04:05:00|40800.5|40637.7|40820.9|40657.9|40823.7|40660.7|40800.5|40637.7|0
1653451800000|2022-05-25 04:10:00|40826.1|40663.1|40812.6|40649.6|40826.5|40663.5|40809.2|40646.2|0
1653452100000|2022-05-25 04:15:00|40799.6|40636.8|40776.4|40613.6|40800.7|40637.9|40776.4|40613.6|0
1653452400000|2022-05-25 04:20:00|40778.9|40616.1|40770.5|40607.7|40780.6|40617.8|40769.7|40606.9|0
1653452700000|2022-05-25 04:25:00|40757.3|40594.5|40803.6|40640.8|40803.6|40640.8|40757.3|40594.5|0
1653453000000|2022-05-25 04:30:00|40804.6|40641.8|40843.2|40680.2|40846.7|40683.7|40804.6|40641.8|0
1653453300000|2022-05-25 04:35:00|40845.5|40682.5|40853.9|40690.9|40859.1|40695.9|40841.8|40678.8|0
1653453600000|2022-05-25 04:40:00|40854.1|40691.1|40868.8|40705.6|40878.6|40715.4|40844.9|40681.9|0
1653453900000|2022-05-25 04:45:00|40865.4|40702.2|40872.2|40709|40879.6|40716.4|40865.4|40702.2|0
1653454200000|2022-05-25 04:50:00|40876.1|40712.9|40869.2|40706|40901.3|40738.1|40869.2|40706|0
1653454500000|2022-05-25 04:55:00|40862|40698.8|40865.6|40702.4|40881.4|40718.2|40862|40698.8|0
1653454800000|2022-05-25 05:00:00|40867.7|40704.5|40907.3|40743.9|40920.8|40757.4|40867.7|40704.5|0
1653455100000|2022-05-25 05:05:00|40904.2|40741|40881.1|40717.9|40909.9|40746.5|40881.1|40717.9|0
1653455400000|2022-05-25 05:10:00|40880.8|40717.6|40877.7|40714.5|40890.7|40727.5|40876.1|40712.9|0
1653455700000|2022-05-25 05:15:00|40877.1|40713.9|40869.5|40706.3|40877.1|40713.9|40868.2|40705|0
1653456000000|2022-05-25 05:20:00|40863.9|40700.7|40803.9|40641.1|40863.9|40700.7|40799.3|40636.5|0
1653456300000|2022-05-25 05:25:00|40796.7|40633.9|40821|40658|40821|40658|40777.7|40614.9|0
1653456600000|2022-05-25 05:30:00|40821.6|40658.6|40786|40623.2|40821.6|40658.6|40786|40623.2|0
1653456900000|2022-05-25 05:35:00|40780.3|40617.5|40773.2|40610.4|40790.6|40627.8|40773.2|40610.4|0
1653457200000|2022-05-25 05:40:00|40771.1|40608.3|40781.3|40618.5|40781.8|40619|40761.8|40599|0
1653457500000|2022-05-25 05:45:00|40787.4|40624.6|40809.5|40646.5|40812.7|40649.7|40785.4|40622.6|0
1653457800000|2022-05-25 05:50:00|40805.5|40642.7|40795.4|40632.6|40810.5|40647.5|40788.2|40625.4|0
1653458100000|2022-05-25 05:55:00|40792|40629.2|40799.7|40636.9|40805.8|40643|40789.6|40626.8|0
1653523800000|2022-05-26 00:10:00|40540.2|40378.4|40493.5|40331.9|40540.2|40378.4|40448.5|40287.1|0
1653524100000|2022-05-26 00:15:00|40465.6|40304|40460.8|40299.2|40491.1|40329.5|40417.2|40255.8|0
1653524400000|2022-05-26 00:20:00|40454.7|40293.3|40490.5|40328.9|40511.5|40349.7|40427.2|40265.8|0
1653524700000|2022-05-26 00:25:00|40430.5|40269.1|40505.1|40343.5|40505.1|40343.5|40430.5|40269.1|0
1653525000000|2022-05-26 00:30:00|40501.2|40339.6|40559.2|40397.2|40559.2|40397.2|40490.7|40329.1|0
1653525300000|2022-05-26 00:35:00|40552.2|40390.4|40601.8|40439.8|40637.9|40475.7|40552.2|40390.4|0
1653525600000|2022-05-26 00:40:00|40614.4|40452.2|40646.8|40484.6|40658.4|40496|40607.8|40445.6|0
1653525900000|2022-05-26 00:45:00|40665.8|40503.4|40655.6|40493.4|40706.8|40544.2|40655.6|40493.4|0
1653526200000|2022-05-26 00:50:00|40642|40479.8|40627.3|40465.1|40651.3|40489.1|40627.3|40465.1|0
1653526500000|2022-05-26 00:55:00|40592|40430|40633.9|40471.7|40633.9|40471.7|40581.8|40419.8|0
1653526800000|2022-05-26 01:00:00|40644.2|40482|40695.9|40533.5|40695.9|40533.5|40633.6|40471.4|0
1653527100000|2022-05-26 01:05:00|40742.7|40580.1|40753.7|40591.1|40790.5|40627.7|40734.4|40571.8|0
1653527400000|2022-05-26 01:10:00|40754.3|40591.7|40759.7|40596.9|40780.6|40617.8|40744.2|40581.6|0
1653527700000|2022-05-26 01:15:00|40761.3|40598.5|40652.4|40490.2|40764|40601.2|40652.4|40490.2|0
1653528000000|2022-05-26 01:20:00|40647.7|40485.5|40646.5|40484.3|40649.6|40487.4|40597.9|40435.9|0
1653528300000|2022-05-26 01:25:00|40639.4|40477.2|40597|40435|40639.4|40477.2|40595.3|40433.3|0
1653528600000|2022-05-26 01:30:00|40576.2|40414.2|40595.6|40433.6|40601.9|40439.9|40558.1|40396.1|0
1653528900000|2022-05-26 01:35:00|40589.9|40427.9|40559.5|40397.5|40589.9|40427.9|40532.2|40370.4|0
1653529200000|2022-05-26 01:40:00|40558.5|40396.5|40529.2|40367.4|40558.5|40396.5|40529.2|40367.4|0
1653529500000|2022-05-26 01:45:00|40531.1|40369.3|40498.2|40336.6|40536.6|40374.8|40482.7|40321.1|0
1653529800000|2022-05-26 01:50:00|40499.1|40337.5|40528.3|40366.5|40528.3|40366.5|40499.1|40337.5|0
1653530100000|2022-05-26 01:55:00|40530.5|40368.7|40533.9|40372.1|40554.7|40392.9|40529|40367.2|0
1653530400000|2022-05-26 02:00:00|40580|40418|40585.9|40423.9|40618.5|40456.3|40580|40418|0
1653530700000|2022-05-26 02:05:00|40595.6|40433.6|40610.5|40448.3|40612.1|40449.9|40591.7|40429.7|0
1653531000000|2022-05-26 02:10:00|40608|40445.8|40584.7|40422.7|40608|40445.8|40584.7|40422.7|0
1653531300000|2022-05-26 02:15:00|40585.2|40423.2|40590.9|40428.9|40592.8|40430.8|40582.7|40420.7|0
1653531600000|2022-05-26 02:20:00|40593.7|40431.7|40674.8|40512.4|40674.8|40512.4|40593.7|40431.7|0
1653531900000|2022-05-26 02:25:00|40679.8|40517.4|40698.1|40535.7|40723.1|40560.5|40679.8|40517.4|0
1653532200000|2022-05-26 02:30:00|40693.2|40530.8|40713.3|40550.7|40734.7|40572.1|40689.6|40527.2|0
1653532500000|2022-05-26 02:35:00|40725.7|40563.1|40697.3|40534.9|40725.7|40563.1|40683.6|40521.2|0
1653532800000|2022-05-26 02:40:00|40701.2|40538.8|40724.4|40561.8|40724.4|40561.8|40701.2|40538.8|0
1653533100000|2022-05-26 02:45:00|40731.7|40569.1|40720.8|40558.2|40736.7|40574.1|40708.6|40546|0
1653533400000|2022-05-26 02:50:00|40721.8|40559.2|40677.8|40515.4|40721.8|40559.2|40670.9|40508.5|0
1653533700000|2022-05-26 02:55:00|40677.9|40515.5|40669.2|40506.8|40684.3|40521.9|40655.1|40492.9|0
1653534000000|2022-05-26 03:00:00|40671.8|40509.4|40683.7|40521.3|40704.3|40541.9|40671.8|40509.4|0
1653534300000|2022-05-26 03:05:00|40696.1|40533.7|40689.1|40526.7|40699.4|40537|40688|40525.6|0
1653534600000|2022-05-26 03:10:00|40684.7|40522.3|40675.3|40512.9|40686.7|40524.3|40671.5|40509.1|0
1653534900000|2022-05-26 03:15:00|40676.9|40514.5|40633.5|40471.3|40682.6|40520.2|40633.5|40471.3|0
1653535200000|2022-05-26 03:20:00|40620.8|40458.6|40614.9|40452.7|40639.6|40477.4|40614.9|40452.7|0
1653535500000|2022-05-26 03:25:00|40608.5|40446.3|40617.4|40455.2|40621.8|40459.6|40608.5|40446.3|0
1653535800000|2022-05-26 03:30:00|40606.8|40444.6|40635.8|40473.6|40635.8|40473.6|40589.6|40427.6|0
1653536100000|2022-05-26 03:35:00|40627|40464.8|40643.9|40481.7|40643.9|40481.7|40627|40464.8|0
1653536400000|2022-05-26 03:40:00|40643.8|40481.6|40667.1|40504.7|40667.1|40504.7|40638.1|40475.9|0
1653536700000|2022-05-26 03:45:00|40668|40505.6|40655.8|40493.6|40685.9|40523.5|40654.5|40492.3|0
1653537000000|2022-05-26 03:50:00|40679.1|40516.7|40660.7|40498.3|40679.1|40516.7|40651.6|40489.4|0
1653537300000|2022-05-26 03:55:00|40661.3|40498.9|40612.5|40450.3|40661.3|40498.9|40610.3|40448.1|0
1653537600000|2022-05-26 04:00:00|40610.8|40448.6|40594.5|40432.5|40613.4|40451.2|40586.2|40424.2|0
1653537900000|2022-05-26 04:05:00|40587.9|40425.9|40560|40398|40593.9|40431.9|40560|40398|0
1653538200000|2022-05-26 04:10:00|40560.4|40398.4|40532.8|40371|40573.8|40411.8|40530.8|40369|0
1653538500000|2022-05-26 04:15:00|40524.4|40362.6|40541.6|40379.8|40550.3|40388.5|40524.4|40362.6|0
1653538800000|2022-05-26 04:20:00|40542.2|40380.4|40535.4|40373.6|40571.7|40409.7|40535.4|40373.6|0
1653539100000|2022-05-26 04:25:00|40546.4|40384.6|40560.9|40398.9|40567.9|40405.9|40537.6|40375.8|0
1653539400000|2022-05-26 04:30:00|40566.2|40404.2|40548.9|40387.1|40567.9|40405.9|40540.3|40378.5|0
1653539700000|2022-05-26 04:35:00|40543.1|40381.3|40531.6|40369.8|40549.3|40387.5|40531.6|40369.8|0
1653540000000|2022-05-26 04:40:00|40531.8|40370|40484.6|40323|40540.4|40378.6|40471.5|40309.9|0
1653540300000|2022-05-26 04:45:00|40483.9|40322.3|40500.6|40339|40509.8|40348|40483.9|40322.3|0
1653540600000|2022-05-26 04:50:00|40502.5|40340.9|40493.7|40332.1|40507.6|40345.8|40478|40316.4|0
1653540900000|2022-05-26 04:55:00|40505.6|40344|40501.6|40340|40518.3|40356.5|40490.8|40329.2|0
1653541200000|2022-05-26 05:00:00|40498.3|40336.7|40479.8|40318.2|40500.9|40339.3|40465|40303.4|0
1653541500000|2022-05-26 05:05:00|40478.2|40316.6|40468.5|40306.9|40479.7|40318.1|40461.8|40300.2|0
1653541800000|2022-05-26 05:10:00|40464.6|40303|40483.4|40321.8|40489|40327.4|40460.3|40298.7|0
1653542100000|2022-05-26 05:15:00|40479|40317.4|40509.2|40347.4|40509.2|40347.4|40469.3|40307.7|0
1653542400000|2022-05-26 05:20:00|40505|40343.4|40525.5|40363.7|40525.5|40363.7|40501.6|40340|0
1653542700000|2022-05-26 05:25:00|40510.3|40348.5|40518|40356.2|40525.5|40363.7|40504.3|40342.7|0
1653543000000|2022-05-26 05:30:00|40524.8|40363|40537.4|40375.6|40545.9|40384.1|40520.7|40358.9|0
1653543300000|2022-05-26 05:35:00|40540.7|40378.9|40550.7|40388.9|40550.7|40388.9|40532.6|40370.8|0
1653543600000|2022-05-26 05:40:00|40552.1|40390.3|40515.9|40354.1|40552.1|40390.3|40515.9|40354.1|0
1653543900000|2022-05-26 05:45:00|40500|40338.4|40534.2|40372.4|40536.9|40375.1|40500|40338.4|0
1653544200000|2022-05-26 05:50:00|40523.3|40361.5|40527.1|40365.3|40541.2|40379.4|40522.7|40360.9|0
1653544500000|2022-05-26 05:55:00|40530.6|40368.8|40515.3|40353.5|40530.6|40368.8|40504.6|40343|0
1653610200000|2022-05-27 00:10:00|40762.7|40599.9|40712.7|40550.1|40800.9|40638.1|40712.7|40550.1|0
1653610500000|2022-05-27 00:15:00|40720.2|40557.6|40752.7|40590.1|40760|40597.2|40720.2|40557.6|0
1653610800000|2022-05-27 00:20:00|40739.5|40576.9|40796.6|40633.8|40796.6|40633.8|40710.4|40547.8|0
1653611100000|2022-05-27 00:25:00|40784.2|40621.4|40822.7|40659.7|40832.1|40669.1|40784.2|40621.4|0
1653611400000|2022-05-27 00:30:00|40833.9|40670.9|40818.8|40655.8|40848.8|40685.8|40818.8|40655.8|0
1653611700000|2022-05-27 00:35:00|40822.8|40659.8|40749.1|40586.5|40822.8|40659.8|40730.1|40567.5|0
1653612000000|2022-05-27 00:40:00|40715.8|40553.2|40687.7|40525.3|40739.9|40577.3|40624.6|40462.4|0
1653612300000|2022-05-27 00:45:00|40682|40519.6|40644.7|40482.5|40682|40519.6|40644.7|40482.5|0
1653612600000|2022-05-27 00:50:00|40647.2|40485|40663.2|40500.8|40700.6|40538.2|40647.2|40485|0
1653612900000|2022-05-27 00:55:00|40644.1|40481.9|40646.9|40484.7|40682.7|40520.3|40644.1|40481.9|0
1653613200000|2022-05-27 01:00:00|40631.8|40469.6|40586.3|40424.3|40635.7|40473.5|40586.3|40424.3|0
1653613500000|2022-05-27 01:05:00|40592|40430|40540.5|40378.7|40593.3|40431.3|40533|40371.2|0
1653613800000|2022-05-27 01:10:00|40541.6|40379.8|40525.9|40364.1|40541.6|40379.8|40505.1|40343.5|0
1653614100000|2022-05-27 01:15:00|40538.7|40376.9|40551.2|40389.4|40571.5|40409.5|40514.8|40353|0
1653614400000|2022-05-27 01:20:00|40564.2|40402.2|40567.6|40405.6|40583.1|40421.1|40557.9|40395.9|0
1653614700000|2022-05-27 01:25:00|40559.2|40397.2|40524.3|40362.5|40559.2|40397.2|40515.3|40353.5|0
1653615000000|2022-05-27 01:30:00|40498|40336.4|40450.7|40289.3|40498|40336.4|40440.5|40279.1|0
1653615300000|2022-05-27 01:35:00|40442.8|40281.4|40414|40252.6|40442.8|40281.4|40408.1|40246.7|0
1653615600000|2022-05-27 01:40:00|40420.7|40259.3|40435.2|40273.8|40457.7|40296.1|40420.7|40259.3|0
1653615900000|2022-05-27 01:45:00|40430.1|40268.7|40459.7|40298.1|40467.5|40305.9|40423|40261.6|0
1653616200000|2022-05-27 01:50:00|40458.4|40296.8|40427.2|40265.8|40469.3|40307.7|40427.2|40265.8|0
1653616500000|2022-05-27 01:55:00|40433.6|40272.2|40416.7|40255.3|40433.6|40272.2|40400.3|40239.1|0
1653616800000|2022-05-27 02:00:00|40410.2|40248.8|40397|40235.8|40417.5|40256.1|40397|40235.8|0
1653617100000|2022-05-27 02:05:00|40406.8|40245.4|40377.7|40216.5|40408.7|40247.3|40376.2|40215|0
1653617400000|2022-05-27 02:10:00|40387.5|40226.3|40460.9|40299.3|40462.4|40300.8|40387.1|40225.9|0
1653617700000|2022-05-27 02:15:00|40445.4|40284|40447.7|40286.3|40467.6|40306|40416.5|40255.1|0
1653618000000|2022-05-27 02:20:00|40442.4|40281|40444|40282.6|40445.8|40284.4|40430.2|40268.8|0
1653618300000|2022-05-27 02:25:00|40439.6|40278.2|40357.5|40196.3|40439.6|40278.2|40357.5|40196.3|0
1653618600000|2022-05-27 02:30:00|40348.5|40187.5|40369|40207.8|40372.1|40210.9|40348.5|40187.5|0
1653618900000|2022-05-27 02:35:00|40370.5|40209.3|40363.6|40202.4|40376.1|40214.9|40330.9|40169.9|0
1653619200000|2022-05-27 02:40:00|40360.9|40199.7|40386.4|40225.2|40394|40232.8|40360.9|40199.7|0
1653619500000|2022-05-27 02:45:00|40380.2|40219|40378.9|40217.7|40380.2|40219|40363.4|40202.2|0
1653619800000|2022-05-27 02:50:00|40379.9|40218.7|40367.4|40206.2|40384.4|40223.2|40364.3|40203.1|0
1653620100000|2022-05-27 02:55:00|40364.1|40202.9|40375.8|40214.6|40386.5|40225.3|40364.1|40202.9|0
1653620400000|2022-05-27 03:00:00|40374.1|40212.9|40374.5|40213.3|40396.4|40235.2|40372.5|40211.3|0
1653620700000|2022-05-27 03:05:00|40379.5|40218.3|40384.2|40223|40395.7|40234.5|40369.7|40208.5|0
1653621000000|2022-05-27 03:10:00|40382.1|40220.9|40382.7|40221.5|40386|40224.8|40368.1|40206.9|0
1653621300000|2022-05-27 03:15:00|40390.6|40229.4|40367.3|40206.1|40407.6|40246.2|40367.3|40206.1|0
1653621600000|2022-05-27 03:20:00|40355.2|40194.2|40338.2|40177.2|40360.4|40199.2|40338.2|40177.2|0
1653621900000|2022-05-27 03:25:00|40338.8|40177.8|40329.1|40168.1|40344.7|40183.7|40328.8|40167.8|0
1653622200000|2022-05-27 03:30:00|40323.1|40162.1|40331.4|40170.4|40351.9|40190.9|40323.1|40162.1|0
1653622500000|2022-05-27 03:35:00|40333|40172|40354.6|40193.6|40357.3|40196.1|40325.8|40164.8|0
1653622800000|2022-05-27 03:40:00|40357|40195.8|40387|40225.8|40387|40225.8|40357|40195.8|0
1653623100000|2022-05-27 03:45:00|40390.6|40229.4|40356.2|40195|40390.6|40229.4|40356.2|40195|0
1653623400000|2022-05-27 03:50:00|40351.3|40190.3|40353.6|40192.6|40365.3|40204.1|40351.2|40190.2|0
1653623700000|2022-05-27 03:55:00|40345.5|40184.5|40380.1|40218.9|40382.6|40221.4|40345.5|40184.5|0
1653624000000|2022-05-27 04:00:00|40381.7|40220.5|40416|40254.6|40418.5|40257.1|40381.7|40220.5|0
1653624300000|2022-05-27 04:05:00|40414.7|40253.3|40431.5|40270.1|40438.9|40277.5|40414.7|40253.3|0
1653624600000|2022-05-27 04:10:00|40430.8|40269.4|40431.8|40270.4|40446.1|40284.7|40420.4|40259|0
1653624900000|2022-05-27 04:15:00|40430.2|40268.8|40424.2|40262.8|40433.4|40272|40413.1|40251.7|0
1653625200000|2022-05-27 04:20:00|40436.2|40274.8|40417.3|40255.9|40437.1|40275.7|40417.3|40255.9|0
1653625500000|2022-05-27 04:25:00|40422|40260.6|40388.4|40227.2|40422|40260.6|40385.8|40224.6|0
1653625800000|2022-05-27 04:30:00|40393.4|40232.2|40374.7|40213.5|40395.5|40234.3|40374.7|40213.5|0
1653626100000|2022-05-27 04:35:00|40373.9|40212.7|40355.2|40194.2|40373.9|40212.7|40348.5|40187.5|0
1653626400000|2022-05-27 04:40:00|40358.3|40197.1|40373.6|40212.4|40373.6|40212.4|40344.5|40183.5|0
1653626700000|2022-05-27 04:45:00|40376.5|40215.3|40366.6|40205.4|40382.7|40221.5|40362.2|40201|0
1653627000000|2022-05-27 04:50:00|40367.4|40206.2|40370.4|40209.2|40379.6|40218.4|40360.9|40199.7|0
1653627300000|2022-05-27 04:55:00|40375.9|40214.7|40373.8|40212.6|40397.3|40236.1|40372.2|40211|0
1653627600000|2022-05-27 05:00:00|40358.6|40197.4|40380.7|40219.5|40393.3|40232.1|40358.6|40197.4|0
1653627900000|2022-05-27 05:05:00|40392.9|40231.7|40409.6|40248.2|40409.6|40248.2|40386.7|40225.5|0
1653628200000|2022-05-27 05:10:00|40403.2|40242|40407.3|40245.9|40440|40278.6|40403.2|40242|0
1653628500000|2022-05-27 05:15:00|40408.8|40247.4|40399.1|40237.9|40416.1|40254.7|40399.1|40237.9|0
1653628800000|2022-05-27 05:20:00|40400.6|40239.4|40402.7|40241.5|40423.8|40262.4|40400.6|40239.4|0
1653629100000|2022-05-27 05:25:00|40402|40240.8|40409.8|40248.4|40409.8|40248.4|40395|40233.8|0
1653629400000|2022-05-27 05:30:00|40410.6|40249.2|40411|40249.6|40411|40249.6|40399.3|40238.1|0
1653629700000|2022-05-27 05:35:00|40407.5|40246.1|40435.3|40273.9|40445.5|40284.1|40401.3|40240.1|0
1653630000000|2022-05-27 05:40:00|40440.5|40279.1|40460.1|40298.5|40462.7|40301.1|40438.8|40277.4|0
1653630300000|2022-05-27 05:45:00|40457.3|40295.7|40487.2|40325.6|40487.2|40325.6|40456.3|40294.7|0
1653630600000|2022-05-27 05:50:00|40494.1|40332.5|40573.4|40411.4|40573.4|40411.4|40494.1|40332.5|0
1653630900000|2022-05-27 05:55:00|40574.2|40412.2|40529.6|40367.8|40582.9|40420.9|40514.2|40352.4|0
1653869400000|2022-05-30 00:10:00|40634.6|40472.4|40764.9|40602.1|40769.8|40607|40572.2|40410.2|0
1653869700000|2022-05-30 00:15:00|40811.2|40648.2|40798.5|40635.7|40811.2|40648.2|40721.1|40558.5|0
1653870000000|2022-05-30 00:20:00|40786|40623.2|40906.8|40743.4|40906.8|40743.4|40781.4|40618.6|0
1653870300000|2022-05-30 00:25:00|40928.8|40765.4|40923.9|40760.5|40962.1|40798.5|40915.7|40752.3|0
1653870600000|2022-05-30 00:30:00|40937.3|40773.9|40956.4|40793|40971.6|40808|40915.8|40752.4|0
1653870900000|2022-05-30 00:35:00|40954.6|40791.2|40967.9|40804.3|40967.9|40804.3|40940.5|40777.1|0
1653871200000|2022-05-30 00:40:00|40967.1|40803.5|41042.9|40879.1|41047.8|40884|40967.1|40803.5|0
1653871500000|2022-05-30 00:45:00|41041.9|40878.1|41025.7|40861.9|41044.2|40880.4|41025.7|40861.9|0
1653871800000|2022-05-30 00:50:00|41024.4|40860.6|41038.3|40874.5|41038.3|40874.5|41010.6|40846.8|0
1653872100000|2022-05-30 00:55:00|41043|40879.2|41055.6|40891.8|41055.6|40891.8|41023.8|40860|0
1653872400000|2022-05-30 01:00:00|41074.2|40910.2|41100|40936|41123.1|40958.9|41074.2|40910.2|0
1653872700000|2022-05-30 01:05:00|41099.7|40935.7|41065.1|40901.1|41101.4|40937.4|41052.9|40889.1|0
1653873000000|2022-05-30 01:10:00|41088.1|40924.1|41125.2|40961|41142.5|40978.3|41088.1|40924.1|0
1653873300000|2022-05-30 01:15:00|41127.9|40963.7|41042|40878.2|41127.9|40963.7|41035.7|40871.9|0
1653873600000|2022-05-30 01:20:00|41060.9|40896.9|41081.3|40917.3|41085.8|40921.8|41038.7|40874.9|0
1653873900000|2022-05-30 01:25:00|41079.4|40915.4|41046.3|40882.5|41079.4|40915.4|41046.3|40882.5|0
1653874200000|2022-05-30 01:30:00|41047.1|40883.3|41070.7|40906.7|41083.9|40919.9|41047.1|40883.3|0
1653874500000|2022-05-30 01:35:00|41054.5|40890.7|41081.1|40917.1|41091.8|40927.8|41054.1|40890.3|0
1653874800000|2022-05-30 01:40:00|41080.8|40916.8|41085.3|40921.3|41085.3|40921.3|41068.3|40904.3|0
1653875100000|2022-05-30 01:45:00|41069.8|40905.8|41054.3|40890.5|41076.1|40912.1|41053.4|40889.6|0
1653875400000|2022-05-30 01:50:00|41054.5|40890.7|40985.7|40822.1|41054.9|40891.1|40985.7|40822.1|0
1653875700000|2022-05-30 01:55:00|40982.3|40818.7|40884.6|40721.4|40982.3|40818.7|40884.6|40721.4|0
1653876000000|2022-05-30 02:00:00|40888|40724.8|40849.2|40686.2|40917.4|40754|40849.2|40686.2|0
1653876300000|2022-05-30 02:05:00|40851.2|40688.2|40888.3|40725.1|40905.4|40742.2|40851.2|40688.2|0
1653876600000|2022-05-30 02:10:00|40881.8|40718.6|40919.6|40756.2|40942.5|40779.1|40850.6|40687.6|0
1653876900000|2022-05-30 02:15:00|40929.6|40766.2|40937.1|40773.7|40945.2|40781.8|40925.5|40762.1|0
1653877200000|2022-05-30 02:20:00|40921.8|40758.4|40935.9|40772.5|40976.1|40812.5|40921.8|40758.4|0
1653877500000|2022-05-30 02:25:00|40946.7|40783.3|40953.5|40790.1|40953.5|40790.1|40937.2|40773.8|0
1653877800000|2022-05-30 02:30:00|40955.9|40792.5|40966|40802.4|40974|40810.4|40955.9|40792.5|0
1653878100000|2022-05-30 02:35:00|40963.3|40799.7|41003.7|40840.1|41003.7|40840.1|40963.3|40799.7|0
1653878400000|2022-05-30 02:40:00|41001.6|40838|40985.1|40821.5|41001.6|40838|40963.6|40800|0
1653878700000|2022-05-30 02:45:00|40988.8|40825.2|40967.3|40803.7|40988.8|40825.2|40967.3|40803.7|0
1653879000000|2022-05-30 02:50:00|40966.1|40802.5|40913.7|40750.3|40966.1|40802.5|40913.7|40750.3|0
1653879300000|2022-05-30 02:55:00|40929|40765.6|40919.7|40756.3|40931.4|40768|40892.8|40729.6|0
1653879600000|2022-05-30 03:00:00|40917.5|40754.1|40901.5|40738.3|40930.1|40766.7|40898.5|40735.3|0
1653879900000|2022-05-30 03:05:00|40909.9|40746.5|40897.7|40734.5|40916.3|40752.9|40889.9|40726.7|0
1653880200000|2022-05-30 03:10:00|40899.2|40736|40925.8|40762.4|40928.6|40765.2|40899.2|40736|0
1653880500000|2022-05-30 03:15:00|40935|40771.6|40967.3|40803.7|40967.3|40803.7|40926.6|40763.2|0
1653880800000|2022-05-30 03:20:00|40948.1|40784.7|40986.8|40823.2|40995.3|40831.7|40948.1|40784.7|0
1653881100000|2022-05-30 03:25:00|40987.2|40823.6|40995.2|40831.6|41033.3|40869.5|40987.2|40823.6|0
1653881400000|2022-05-30 03:30:00|41000.5|40836.9|41008.6|40844.8|41030.1|40866.3|40994.4|40830.8|0
1653881700000|2022-05-30 03:35:00|41002.3|40838.7|40975|40811.4|41017.4|40853.6|40960.7|40797.1|0
1653882000000|2022-05-30 03:40:00|40974.1|40810.5|40948|40784.6|40996.1|40832.5|40948|40784.6|0
1653882300000|2022-05-30 03:45:00|40942.1|40778.7|40936.1|40772.7|40965.5|40801.9|40930.4|40767|0
1653882600000|2022-05-30 03:50:00|40928.6|40765.2|40941.6|40778.2|40941.6|40778.2|40913.1|40749.7|0
1653882900000|2022-05-30 03:55:00|40957.2|40793.6|40952.9|40789.5|40959.6|40796|40929.7|40766.3|0
1653883200000|2022-05-30 04:00:00|40965.1|40801.5|41003.7|40840.1|41003.7|40840.1|40947.4|40784|0
1653883500000|2022-05-30 04:05:00|40987.7|40824.1|40970.1|40806.5|40997.3|40833.7|40967.2|40803.6|0
1653883800000|2022-05-30 04:10:00|40970|40806.4|41020.9|40857.1|41020.9|40857.1|40967.2|40803.6|0
1653884100000|2022-05-30 04:15:00|41035.7|40871.9|41092.8|40928.8|41092.9|40928.9|41035.7|40871.9|0
1653884400000|2022-05-30 04:20:00|41088.7|40924.7|41078|40914|41093.7|40929.7|41076.8|40912.8|0
1653884700000|2022-05-30 04:25:00|41072.4|40908.4|41081|40917|41092.3|40928.3|41072.4|40908.4|0
1653885000000|2022-05-30 04:30:00|41072.9|40908.9|41061.3|40897.3|41088.5|40924.5|41061.3|40897.3|0
1653885300000|2022-05-30 04:35:00|41056.6|40892.8|41050.3|40886.5|41065.9|40901.9|41047.6|40883.8|0
1653885600000|2022-05-30 04:40:00|41058.2|40894.2|41075.7|40911.7|41083|40919|41058.2|40894.2|0
1653885900000|2022-05-30 04:45:00|41074.4|40910.4|41071.5|40907.5|41074.4|40910.4|41047.4|40883.6|0
1653886200000|2022-05-30 04:50:00|41073.1|40909.1|41064.5|40900.5|41080.9|40916.9|41060.3|40896.3|0
1653886500000|2022-05-30 04:55:00|41068|40904|41051|40887.2|41081.5|40917.5|41042.5|40878.7|0
1653886800000|2022-05-30 05:00:00|41058.2|40894.2|41073.9|40909.9|41075.9|40911.9|41047.2|40883.4|0
1653887100000|2022-05-30 05:05:00|41070|40906|41086.4|40922.4|41099.3|40935.3|41070|40906|0
1653887400000|2022-05-30 05:10:00|41075|40911|41077.6|40913.6|41086.7|40922.7|41066.6|40902.6|0
1653887700000|2022-05-30 05:15:00|41075.9|40911.9|41063.9|40899.9|41076|40912|41046.1|40882.3|0
1653888000000|2022-05-30 05:20:00|41067.5|40903.5|41057.9|40893.9|41072.5|40908.5|41042.8|40879|0
1653888300000|2022-05-30 05:25:00|41061.6|40897.6|41075|40911|41079.2|40915.2|41061.6|40897.6|0
1653888600000|2022-05-30 05:30:00|41064.4|40900.4|41093.3|40929.3|41093.3|40929.3|41062.6|40898.6|0
1653888900000|2022-05-30 05:35:00|41086.9|40922.9|41080.7|40916.7|41099.2|40935.2|41077.2|40913.2|0
1653889200000|2022-05-30 05:40:00|41073.7|40909.7|41053.7|40889.9|41076.5|40912.5|41050.4|40886.6|0
1653889500000|2022-05-30 05:45:00|41031.3|40867.5|41071.6|40907.6|41071.6|40907.6|41031.3|40867.5|0
1653889800000|2022-05-30 05:50:00|41069.1|40905.1|41175.3|41010.9|41175.3|41010.9|41069.1|40905.1|0
1653890100000|2022-05-30 05:55:00|41198.5|41034.1|41157.9|40993.5|41200.8|41036.4|41152.8|40988.6|0
1653955800000|2022-05-31 00:10:00|41240.9|41076.3|41174.4|41010|41240.9|41076.3|41160.5|40996.1|0
1653956100000|2022-05-31 00:15:00|41166.2|41001.8|41114.4|40950.2|41217.8|41053.2|41114.4|40950.2|0
1653956400000|2022-05-31 00:20:00|41137.6|40973.4|41151|40986.8|41159.2|40994.8|41102.7|40938.7|0
1653956700000|2022-05-31 00:25:00|41136.4|40972.2|41075.8|40911.8|41136.4|40972.2|41075.8|40911.8|0
1653957000000|2022-05-31 00:30:00|41051|40887.2|41063.5|40899.5|41077.8|40913.8|41051|40887.2|0
1653957300000|2022-05-31 00:35:00|41062.9|40898.9|41141.8|40977.6|41141.8|40977.6|41061.6|40897.6|0
1653957600000|2022-05-31 00:40:00|41134|40969.8|41197.1|41032.7|41227.3|41062.7|41134|40969.8|0
1653957900000|2022-05-31 00:45:00|41186|41021.6|41115.8|40951.6|41186|41021.6|41089.2|40925.2|0
1653958200000|2022-05-31 00:50:00|41115.4|40951.2|41174.7|41010.3|41174.7|41010.3|41115.4|40951.2|0
1653958500000|2022-05-31 00:55:00|41195.5|41031.1|41154.5|40990.3|41202.1|41037.7|41154.5|40990.3|0
1653958800000|2022-05-31 01:00:00|41159.9|40995.5|41226.9|41062.3|41228.3|41063.7|41147|40982.8|0
1653959100000|2022-05-31 01:05:00|41216.2|41051.6|41245.3|41080.7|41245.3|41080.7|41182.6|41018.2|0
1653959400000|2022-05-31 01:10:00|41243.2|41078.6|41200.4|41036|41266.3|41101.5|41191.7|41027.3|0
1653959700000|2022-05-31 01:15:00|41211.7|41047.1|41156.3|40992.1|41211.7|41047.1|41152.9|40988.7|0
1653960000000|2022-05-31 01:20:00|41157.2|40992.9|41142.9|40978.7|41163.2|40998.8|41118.1|40953.9|0
1653960300000|2022-05-31 01:25:00|41131.9|40967.7|41152.6|40988.4|41173|41008.6|41131.9|40967.7|0
1653960600000|2022-05-31 01:30:00|41162|40997.6|41175.9|41011.5|41201|41036.6|41157.7|40993.3|0
1653960900000|2022-05-31 01:35:00|41157.3|40992.9|41126.3|40962.1|41157.3|40992.9|41126.3|40962.1|0
1653961200000|2022-05-31 01:40:00|41132|40967.8|41076.4|40912.4|41133.4|40969.2|41076.4|40912.4|0
1653961500000|2022-05-31 01:45:00|41069|40905|41059.5|40895.5|41069|40905|41007.6|40843.8|0
1653961800000|2022-05-31 01:50:00|41062.7|40898.7|41052.4|40888.6|41070.9|40906.9|41038|40874.2|0
1653962100000|2022-05-31 01:55:00|41046|40882.2|41059.7|40895.7|41071.1|40907.1|41039.2|40875.4|0
1653962400000|2022-05-31 02:00:00|41070.5|40906.5|41081.8|40917.8|41081.8|40917.8|41061.1|40897.1|0
1653962700000|2022-05-31 02:05:00|41059.7|40895.7|41022.2|40858.4|41059.7|40895.7|41018.6|40854.8|0
1653963000000|2022-05-31 02:10:00|41021.7|40857.9|40998.8|40835.2|41027|40863.2|40989.2|40825.6|0
1653963300000|2022-05-31 02:15:00|40995.4|40831.8|40984.9|40821.3|41004.2|40840.6|40984.9|40821.3|0
1653963600000|2022-05-31 02:20:00|41000.9|40837.3|40986.5|40822.9|41010.8|40847|40982.7|40819.1|0
1653963900000|2022-05-31 02:25:00|40986.1|40822.5|41072.6|40908.6|41072.6|40908.6|40986.1|40822.5|0
1653964200000|2022-05-31 02:30:00|41060.2|40896.2|41046.1|40882.3|41083.7|40919.7|41046.1|40882.3|0
1653964500000|2022-05-31 02:35:00|41050.1|40886.3|41083.4|40919.4|41083.4|40919.4|41039.9|40876.1|0
1653964800000|2022-05-31 02:40:00|41073.1|40909.1|41059.1|40895.1|41073.1|40909.1|41050.6|40886.8|0
1653965100000|2022-05-31 02:45:00|41058.8|40894.8|41022.7|40858.9|41058.8|40894.8|41022.7|40858.9|0
1653965400000|2022-05-31 02:50:00|41027.6|40863.8|41044.9|40881.1|41061.3|40897.3|41027.6|40863.8|0
1653965700000|2022-05-31 02:55:00|41036.5|40872.7|41079.3|40915.3|41079.5|40915.5|41032|40868.2|0
1653966000000|2022-05-31 03:00:00|41070.4|40906.4|41025.8|40862|41084.6|40920.6|41020.6|40856.8|0
1653966300000|2022-05-31 03:05:00|41013.2|40849.4|41046|40882.2|41046|40882.2|41013.2|40849.4|0
1653966600000|2022-05-31 03:10:00|41040.9|40877.1|40998.7|40835.1|41040.9|40877.1|40998.7|40835.1|0
1653966900000|2022-05-31 03:15:00|41015.7|40851.9|40991|40827.4|41037.4|40873.6|40991|40827.4|0
1653967200000|2022-05-31 03:20:00|40992.9|40829.3|40968.4|40804.8|40994.2|40830.6|40968.4|40804.8|0
1653967500000|2022-05-31 03:25:00|40975.4|40811.8|41023|40859.2|41023|40859.2|40965.8|40802.2|0
1653967800000|2022-05-31 03:30:00|41021.6|40857.8|40983.9|40820.3|41021.6|40857.8|40966.5|40802.9|0
1653968100000|2022-05-31 03:35:00|40972.8|40809.2|41013.8|40850|41013.8|40850|40972.8|40809.2|0
1653968400000|2022-05-31 03:40:00|40996.6|40833|41017.9|40854.1|41032.5|40868.7|40996.6|40833|0
1653968700000|2022-05-31 03:45:00|41027|40863.2|41028.2|40864.4|41045.2|40881.4|41016.8|40853|0
1653969000000|2022-05-31 03:50:00|41031.9|40868.1|41015.6|40851.8|41038.3|40874.5|41006.1|40842.5|0
1653969300000|2022-05-31 03:55:00|41011.4|40847.6|41048.7|40884.9|41048.7|40884.9|41004.2|40840.6|0
1653969600000|2022-05-31 04:00:00|41053.5|40889.7|41061.4|40897.4|41061.4|40897.4|41035.9|40872.1|0
1653969900000|2022-05-31 04:05:00|41059.9|40895.9|41078.5|40914.5|41095.1|40931.1|41047.2|40883.4|0
1653970200000|2022-05-31 04:10:00|41076.3|40912.3|41090.4|40926.4|41090.4|40926.4|41054.7|40890.9|0
1653970500000|2022-05-31 04:15:00|41091.1|40927.1|41086|40922|41091.1|40927.1|41071.8|40907.8|0
1653970800000|2022-05-31 04:20:00|41087.7|40923.7|41087.3|40923.3|41111.1|40946.9|41086.5|40922.5|0
1653971100000|2022-05-31 04:25:00|41089.8|40925.8|41068.3|40904.3|41100.4|40936.4|41068.3|40904.3|0
1653971400000|2022-05-31 04:30:00|41080.1|40916.1|41052.8|40889|41080.1|40916.1|41042.9|40879.1|0
1653971700000|2022-05-31 04:35:00|41059.8|40895.8|41074|40910|41081.6|40917.6|41059.8|40895.8|0
1653972000000|2022-05-31 04:40:00|41070.9|40906.9|41068.1|40904.1|41087|40923|41068.1|40904.1|0
1653972300000|2022-05-31 04:45:00|41069.1|40905.1|41084.3|40920.3|41098.7|40934.7|41069.1|40905.1|0
1653972600000|2022-05-31 04:50:00|41085.3|40921.3|41137.2|40973|41137.2|40973|41080.4|40916.4|0
1653972900000|2022-05-31 04:55:00|41146.4|40982.2|41125.2|40961|41146.4|40982.2|41121.5|40957.3|0
1653973200000|2022-05-31 05:00:00|41123.7|40959.5|40998.5|40834.9|41123.7|40959.5|40998.5|40834.9|0
1653973500000|2022-05-31 05:05:00|40977.4|40813.8|40986|40822.4|40986|40822.4|40955.9|40792.5|0
1653973800000|2022-05-31 05:10:00|40969.5|40805.9|40998.2|40834.6|41007.6|40843.8|40969.5|40805.9|0
1653974100000|2022-05-31 05:15:00|40988.9|40825.3|41003|40839.4|41003|40839.4|40983|40819.4|0
1653974400000|2022-05-31 05:20:00|40998.8|40835.2|41031.6|40867.8|41031.6|40867.8|40998.8|40835.2|0
1653974700000|2022-05-31 05:25:00|41039|40875.2|41027.7|40863.9|41042.5|40878.7|41027.7|40863.9|0
1653975000000|2022-05-31 05:30:00|41027.3|40863.5|41036.9|40873.1|41039.5|40875.7|41025.7|40861.9|0
1653975300000|2022-05-31 05:35:00|41033.2|40869.4|41032.3|40868.5|41039|40875.2|41020.8|40857|0
1653975600000|2022-05-31 05:40:00|41030.5|40866.7|41021.5|40857.7|41037.1|40873.3|41015.6|40851.8|0
1653975900000|2022-05-31 05:45:00|41027.3|40863.5|41114.2|40950|41114.2|40950|41026.1|40862.3|0
1653976200000|2022-05-31 05:50:00|41111.9|40947.7|41081.1|40917.1|41124.7|40960.5|41081.1|40917.1|0
1653976500000|2022-05-31 05:55:00|41090.7|40926.7|41094.7|40930.7|41114.8|40950.6|41090.7|40926.7|0
1654042200000|2022-06-01 00:10:00|41074.2|40910.2|40965.9|40802.3|41074.2|40910.2|40931.1|40767.7|0
1654042500000|2022-06-01 00:15:00|41011|40847.2|40951.5|40788.1|41011|40847.2|40918.5|40755.1|0
1654042800000|2022-06-01 00:20:00|40957.7|40794.1|40997.4|40833.8|41011.7|40847.9|40940.4|40777|0
1654043100000|2022-06-01 00:25:00|41017.3|40853.5|40957.9|40794.3|41017.3|40853.5|40957.9|40794.3|0
1654043400000|2022-06-01 00:30:00|40973.5|40809.9|40940.6|40777.2|40973.5|40809.9|40908.1|40744.7|0
1654043700000|2022-06-01 00:35:00|40954|40790.6|40862.2|40699|40954|40790.6|40862.2|40699|0
1654044000000|2022-06-01 00:40:00|40865.8|40702.6|40861.5|40698.3|40883.7|40720.5|40838.9|40675.9|0
1654044300000|2022-06-01 00:45:00|40876.4|40713.2|40873.1|40709.9|40883.2|40720|40852|40689|0
1654044600000|2022-06-01 00:50:00|40878.8|40715.6|40899.9|40736.7|40899.9|40736.7|40873.1|40709.9|0
1654044900000|2022-06-01 00:55:00|40887.6|40724.4|40849.8|40686.8|40911.3|40747.9|40849.8|40686.8|0
1654045200000|2022-06-01 01:00:00|40854.8|40691.8|40904.8|40741.6|40904.8|40741.6|40854.8|40691.8|0
1654045500000|2022-06-01 01:05:00|40902.6|40739.4|40892.4|40729.2|40902.6|40739.4|40874.3|40711.1|0
1654045800000|2022-06-01 01:10:00|40904.1|40740.9|40972.2|40808.6|40989.3|40825.7|40904.1|40740.9|0
1654046100000|2022-06-01 01:15:00|40986.5|40822.9|40930.2|40766.8|40986.5|40822.9|40930.2|40766.8|0
1654046400000|2022-06-01 01:20:00|40928.8|40765.4|40878.9|40715.7|40945.2|40781.8|40878.9|40715.7|0
1654046700000|2022-06-01 01:25:00|40879.2|40716|40931.3|40767.9|40932.1|40768.7|40868.2|40705|0
1654047000000|2022-06-01 01:30:00|40935.3|40771.9|40927.8|40764.4|40937.4|40774|40918.3|40754.9|0
1654047300000|2022-06-01 01:35:00|40929.2|40765.8|40970.1|40806.5|40970.1|40806.5|40908.9|40745.5|0
1654047600000|2022-06-01 01:40:00|40968.6|40805|41000.5|40836.9|41008.2|40844.4|40957.2|40793.6|0
1654047900000|2022-06-01 01:45:00|41013.9|40850.1|41003.9|40840.3|41027.2|40863.4|40982|40818.4|0
1654048200000|2022-06-01 01:50:00|41013.6|40849.8|41039.3|40875.5|41046|40882.2|41013.6|40849.8|0
1654048500000|2022-06-01 01:55:00|41040.7|40876.9|41007.2|40843.4|41046.6|40882.8|41007.2|40843.4|0
1654048800000|2022-06-01 02:00:00|41006.5|40842.9|41033.6|40869.8|41047.8|40884|41006.5|40842.9|0
1654049100000|2022-06-01 02:05:00|41027.1|40863.3|41004.2|40840.6|41038|40874.2|40978|40814.4|0
1654049400000|2022-06-01 02:10:00|41025.9|40862.1|41011.2|40847.4|41025.9|40862.1|40999.1|40835.5|0
1654049700000|2022-06-01 02:15:00|40998.7|40835.1|40996.6|40833|41008|40844.2|40974.2|40810.6|0
1654050000000|2022-06-01 02:20:00|41000|40836.4|41016.5|40852.7|41016.5|40852.7|40992.3|40828.7|0
1654050300000|2022-06-01 02:25:00|41026.6|40862.8|41021|40857.2|41044.5|40880.7|41013.5|40849.7|0
1654050600000|2022-06-01 02:30:00|41020.7|40856.9|40997.4|40833.8|41031|40867.2|40997.4|40833.8|0
1654050900000|2022-06-01 02:35:00|40996.8|40833.2|40967.3|40803.7|41001.7|40838.1|40955.7|40792.3|0
1654051200000|2022-06-01 02:40:00|40963.4|40799.8|40934.9|40771.5|40963.4|40799.8|40923.8|40760.4|0
1654051500000|2022-06-01 02:45:00|40939.7|40776.3|40920.6|40757.2|40950.7|40787.3|40920.6|40757.2|0
1654051800000|2022-06-01 02:50:00|40918.4|40755|40911.3|40747.9|40918.4|40755|40896.6|40733.4|0
1654052100000|2022-06-01 02:55:00|40900.8|40737.6|40912.9|40749.5|40916.9|40753.5|40900.8|40737.6|0
1654052400000|2022-06-01 03:00:00|40909.2|40745.8|40891.8|40728.6|40911.7|40748.3|40890.7|40727.5|0
1654052700000|2022-06-01 03:05:00|40900.3|40737.1|40890.8|40727.6|40908.1|40744.7|40890.8|40727.6|0
1654053000000|2022-06-01 03:10:00|40888.1|40724.9|40904.3|40741.1|40904.3|40741.1|40873.6|40710.4|0
1654053300000|2022-06-01 03:15:00|40922.1|40758.7|40942.6|40779.2|40943.9|40780.5|40905.6|40742.4|0
1654053600000|2022-06-01 03:20:00|40930.6|40767.2|40943.6|40780.2|40946.9|40783.5|40929.5|40766.1|0
1654053900000|2022-06-01 03:25:00|40939.5|40776.1|40978.8|40815.2|40978.8|40815.2|40939.5|40776.1|0
1654054200000|2022-06-01 03:30:00|40967.8|40804.2|40976.5|40812.9|40991|40827.4|40964.6|40801|0
1654054500000|2022-06-01 03:35:00|40977.5|40813.9|40964.3|40800.7|40988|40824.4|40955.7|40792.3|0
1654054800000|2022-06-01 03:40:00|40980|40816.4|40976.9|40813.3|40985.2|40821.6|40968.8|40805.2|0
1654055100000|2022-06-01 03:45:00|40982.3|40818.7|40938.9|40775.5|40982.3|40818.7|40937.9|40774.5|0
1654055400000|2022-06-01 03:50:00|40935.4|40772|40892.5|40729.3|40940|40776.6|40892.5|40729.3|0
1654055700000|2022-06-01 03:55:00|40893.5|40730.3|40919|40755.6|40919.7|40756.3|40884.5|40721.3|0
1654056000000|2022-06-01 04:00:00|40912.3|40748.9|40891.7|40728.5|40912.3|40748.9|40891.7|40728.5|0
1654056300000|2022-06-01 04:05:00|40889.7|40726.5|40843.6|40680.6|40889.7|40726.5|40843.6|40680.6|0
1654056600000|2022-06-01 04:10:00|40850.3|40687.3|40820.8|40657.8|40850.3|40687.3|40817.2|40654.2|0
1654056900000|2022-06-01 04:15:00|40809.6|40646.6|40812.5|40649.5|40817.6|40654.6|40790.5|40627.7|0
1654057200000|2022-06-01 04:20:00|40814.1|40651.1|40808.2|40645.2|40835.6|40672.6|40808.2|40645.2|0
1654057500000|2022-06-01 04:25:00|40809|40646|40826.7|40663.7|40837.6|40674.6|40809|40646|0
1654057800000|2022-06-01 04:30:00|40851.4|40688.4|40875.3|40712.1|40888.2|40725|40842|40679|0
1654058100000|2022-06-01 04:35:00|40884.2|40721|40884|40720.8|40899.5|40736.3|40875.3|40712.1|0
1654058400000|2022-06-01 04:40:00|40878.9|40715.7|40902.7|40739.5|40909.8|40746.4|40878.9|40715.7|0
1654058700000|2022-06-01 04:45:00|40902.1|40738.9|40896|40732.8|40917.5|40754.1|40888.6|40725.4|0
1654059000000|2022-06-01 04:50:00|40906|40742.8|40877.8|40714.6|40906|40742.8|40865|40701.8|0
1654059300000|2022-06-01 04:55:00|40869.7|40706.5|40894.9|40731.7|40898.5|40735.3|40869.7|40706.5|0
1654059600000|2022-06-01 05:00:00|40890.6|40727.4|40849.7|40686.7|40890.6|40727.4|40834.1|40671.1|0
1654059900000|2022-06-01 05:05:00|40857.7|40694.5|40876.5|40713.3|40900.9|40737.7|40856.6|40693.5|0
1654060200000|2022-06-01 05:10:00|40877.6|40714.4|40893.3|40730.1|40899.5|40736.3|40866.8|40703.6|0
1654060500000|2022-06-01 05:15:00|40892.2|40729|40899.7|40736.5|40906.1|40742.9|40892.1|40728.9|0
1654060800000|2022-06-01 05:20:00|40889.8|40726.6|40893.8|40730.6|40902.3|40739.1|40877.4|40714.2|0
1654061100000|2022-06-01 05:25:00|40890.8|40727.6|40880|40716.8|40891.3|40728.1|40880|40716.8|0
1654061400000|2022-06-01 05:30:00|40885.5|40722.3|40831.2|40668.2|40895|40731.8|40829.2|40666.2|0
1654061700000|2022-06-01 05:35:00|40820|40657|40852.6|40689.6|40865.6|40702.4|40820|40657|0
1654062000000|2022-06-01 05:40:00|40855|40692|40874.3|40711.1|40874.3|40711.1|40855|40692|0
1654062300000|2022-06-01 05:45:00|40871.3|40708.1|40882.2|40719|40895.5|40732.3|40871.3|40708.1|0
1654062600000|2022-06-01 05:50:00|40881|40717.8|40866|40702.8|40888.1|40724.9|40866|40702.8|0
1654062900000|2022-06-01 05:55:00|40872.2|40709|40857.2|40694|40872.2|40709|40857.2|40694|0
1654128600000|2022-06-02 00:10:00|40352.5|40191.5|40321.2|40160.2|40390.8|40229.6|40291.5|40130.7|0
1654128900000|2022-06-02 00:15:00|40308.8|40147.8|40292.7|40131.9|40308.8|40147.8|40280.6|40119.8|0
1654129200000|2022-06-02 00:20:00|40275.6|40114.8|40313|40152|40336.9|40175.9|40260.7|40099.9|0
1654129500000|2022-06-02 00:25:00|40333.9|40172.9|40300.8|40140|40333.9|40172.9|40294.9|40134.1|0
1654129800000|2022-06-02 00:30:00|40310.8|40149.8|40193.9|40033.5|40310.8|40149.8|40160.7|40000.3|0
1654130100000|2022-06-02 00:35:00|40190.9|40030.5|40283.7|40122.9|40286|40125.2|40190.9|40030.5|0
1654130400000|2022-06-02 00:40:00|40288.9|40128.1|40241|40080.4|40289.4|40128.6|40241|40080.4|0
1654130700000|2022-06-02 00:45:00|40230.9|40070.3|40225.2|40064.6|40261.1|40100.3|40220.8|40060.2|0
1654131000000|2022-06-02 00:50:00|40253.1|40092.5|40214.4|40053.8|40253.1|40092.5|40214.4|40053.8|0
1654131300000|2022-06-02 00:55:00|40214.2|40053.6|40162.9|40002.5|40224.1|40063.5|40162.9|40002.5|0
1654131600000|2022-06-02 01:00:00|40154.1|39993.9|40185.3|40024.9|40185.3|40024.9|40145.9|39985.7|0
1654131900000|2022-06-02 01:05:00|40168|40007.6|40194.5|40034.1|40194.5|40034.1|40145.2|39985|0
1654132200000|2022-06-02 01:10:00|40208.2|40047.6|40212.7|40052.1|40212.7|40052.1|40180.1|40019.7|0
1654132500000|2022-06-02 01:15:00|40192.5|40032.1|40231.5|40070.9|40251.1|40090.5|40187.1|40026.7|0
1654132800000|2022-06-02 01:20:00|40225|40064.4|40229.6|40069|40243|40082.4|40216.9|40056.3|0
1654133100000|2022-06-02 01:25:00|40235.6|40075|40247.6|40087|40256.9|40096.1|40235.6|40075|0
1654133400000|2022-06-02 01:30:00|40240.5|40079.9|40257.7|40096.9|40257.7|40096.9|40234.9|40074.3|0
1654133700000|2022-06-02 01:35:00|40255.2|40094.6|40241.4|40080.8|40297.2|40136.4|40241.4|40080.8|0
1654134000000|2022-06-02 01:40:00|40230.4|40069.8|40243.5|40082.9|40255|40094.4|40227.4|40066.8|0
1654134300000|2022-06-02 01:45:00|40233.9|40073.3|40214.4|40053.8|40255.6|40094.8|40207.5|40046.9|0
1654134600000|2022-06-02 01:50:00|40217|40056.4|40287.2|40126.4|40287.2|40126.4|40216.6|40056|0
1654134900000|2022-06-02 01:55:00|40282.5|40121.7|40337.8|40176.8|40345.9|40184.9|40260.1|40099.3|0
1654135200000|2022-06-02 02:00:00|40330|40169|40309.3|40148.3|40341.1|40180.1|40295.4|40134.6|0
1654135500000|2022-06-02 02:05:00|40302.7|40141.9|40270.8|40110|40302.7|40141.9|40270.8|40110|0
1654135800000|2022-06-02 02:10:00|40272.4|40111.6|40301.4|40140.6|40303.6|40142.8|40267.2|40106.4|0
1654136100000|2022-06-02 02:15:00|40293.6|40132.8|40297.7|40136.9|40297.7|40136.9|40276.4|40115.6|0
1654136400000|2022-06-02 02:20:00|40274.7|40113.9|40293.9|40133.1|40297.2|40136.4|40268|40107.2|0
1654136700000|2022-06-02 02:25:00|40286.2|40125.4|40227.6|40067|40286.2|40125.4|40227.6|40067|0
1654137000000|2022-06-02 02:30:00|40222.6|40062|40229.1|40068.5|40246.2|40085.6|40222.6|40062|0
1654137300000|2022-06-02 02:35:00|40225.6|40065|40195.2|40034.8|40225.6|40065|40195.2|40034.8|0
1654137600000|2022-06-02 02:40:00|40188.8|40028.4|40179.4|40019|40188.8|40028.4|40171.8|40011.4|0
1654137900000|2022-06-02 02:45:00|40192.7|40032.3|40200.8|40040.4|40200.8|40040.4|40175.9|40015.5|0
1654138200000|2022-06-02 02:50:00|40209.2|40048.6|40201.5|40041.1|40209.2|40048.6|40193.8|40033.4|0
1654138500000|2022-06-02 02:55:00|40196.3|40035.9|40181.2|40020.8|40196.3|40035.9|40168.3|40007.9|0
1654138800000|2022-06-02 03:00:00|40177.4|40017|40198.7|40038.3|40211.7|40051.1|40171.9|40011.5|0
1654139100000|2022-06-02 03:05:00|40190.5|40030.1|40190.4|40030|40201|40040.6|40178.4|40018|0
1654139400000|2022-06-02 03:10:00|40197.2|40036.8|40152.5|39992.3|40197.2|40036.8|40152.5|39992.3|0
1654139700000|2022-06-02 03:15:00|40148.7|39988.5|40128.8|39968.6|40151.6|39991.4|40128.8|39968.6|0
1654140000000|2022-06-02 03:20:00|40127.1|39966.9|40110|39949.8|40127.1|39966.9|40093.7|39933.7|0
1654140300000|2022-06-02 03:25:00|40102.8|39942.8|40095.3|39935.3|40115.8|39955.6|40092.4|39932.4|0
1654140600000|2022-06-02 03:30:00|40089|39929|40104.8|39944.8|40104.8|39944.8|40089|39929|0
1654140900000|2022-06-02 03:35:00|40099.7|39939.7|40122.5|39962.3|40122.5|39962.3|40096.3|39936.3|0
1654141200000|2022-06-02 03:40:00|40138.4|39978.2|40100.2|39940.2|40138.4|39978.2|40100.2|39940.2|0
1654141500000|2022-06-02 03:45:00|40105.5|39945.3|40109.1|39948.9|40121.3|39961.1|40089.7|39929.7|0
1654141800000|2022-06-02 03:50:00|40106.7|39946.5|40096.9|39936.9|40108.5|39948.3|40087.7|39927.7|0
1654142100000|2022-06-02 03:55:00|40096.2|39936.2|40099.7|39939.7|40112.4|39952.2|40090.6|39930.6|0
1654142400000|2022-06-02 04:00:00|40102.9|39942.9|40099.6|39939.6|40118.6|39958.4|40099.6|39939.6|0
1654142700000|2022-06-02 04:05:00|40097.7|39937.7|40100.9|39940.9|40103.2|39943.2|40090.9|39930.9|0
1654143000000|2022-06-02 04:10:00|40097.3|39937.3|40110.6|39950.4|40114.3|39954.1|40097.3|39937.3|0
1654143300000|2022-06-02 04:15:00|40108.8|39948.6|40132.3|39972.1|40134.6|39974.4|40108.8|39948.6|0
1654143600000|2022-06-02 04:20:00|40138.5|39978.3|40139.6|39979.4|40141|39980.8|40132.9|39972.7|0
1654143900000|2022-06-02 04:25:00|40140.6|39980.4|40128.9|39968.7|40141.9|39981.7|40127.1|39966.9|0
1654144200000|2022-06-02 04:30:00|40138.4|39978.2|40121.9|39961.7|40150.2|39990|40116.9|39956.7|0
1654144500000|2022-06-02 04:35:00|40124.5|39964.3|40097.4|39937.4|40124.5|39964.3|40090.7|39930.7|0
1654144800000|2022-06-02 04:40:00|40102|39942|40104.7|39944.7|40107.9|39947.7|40102|39942|0
1654145100000|2022-06-02 04:45:00|40100|39940|40107.9|39947.7|40118.1|39957.9|40099.1|39939.1|0
1654145400000|2022-06-02 04:50:00|40099.6|39939.6|40105.7|39945.5|40105.7|39945.5|40095.5|39935.5|0
1654145700000|2022-06-02 04:55:00|40104.8|39944.8|40135.3|39975.1|40135.3|39975.1|40099.4|39939.4|0
1654146000000|2022-06-02 05:00:00|40137.8|39977.6|40128.8|39968.6|40137.8|39977.6|40112.6|39952.4|0
1654146300000|2022-06-02 05:05:00|40137.8|39977.6|40140.4|39980.2|40143.8|39983.6|40135.9|39975.7|0
1654146600000|2022-06-02 05:10:00|40143.8|39983.6|40134.8|39974.6|40143.8|39983.6|40116.2|39956|0
1654146900000|2022-06-02 05:15:00|40139.3|39979.1|40138.9|39978.7|40140.5|39980.3|40133.2|39973|0
1654147200000|2022-06-02 05:20:00|40130.4|39970.2|40125.9|39965.7|40130.4|39970.2|40115.6|39955.4|0
1654147500000|2022-06-02 05:25:00|40117.5|39957.3|40121|39960.8|40121|39960.8|40112.1|39951.9|0
1654147800000|2022-06-02 05:30:00|40122.1|39961.9|40119.9|39959.7|40135|39974.8|40114.2|39954|0
1654148100000|2022-06-02 05:35:00|40122|39961.8|40135.1|39974.9|40135.1|39974.9|40119.1|39958.9|0
1654148400000|2022-06-02 05:40:00|40130.1|39969.9|40123.1|39962.9|40132.3|39972.1|40118.7|39958.5|0
1654148700000|2022-06-02 05:45:00|40124.4|39964.2|40162.3|40001.9|40164.2|40003.8|40124.4|39964.2|0
1654149000000|2022-06-02 05:50:00|40155.2|39994.9|40201.7|40041.3|40205.6|40045|40155.2|39994.9|0
1654149300000|2022-06-02 05:55:00|40195.5|40035.1|40144.4|39984.2|40200.5|40040.1|40144.4|39984.2|0
1654215000000|2022-06-03 00:10:00|40266|40105.2|40280.6|40119.8|40305.2|40144.4|40213.8|40053.2|0
1654215300000|2022-06-03 00:15:00|40284.3|40123.5|40266.4|40105.6|40298.1|40137.3|40250.1|40089.5|0
1654215600000|2022-06-03 00:20:00|40295.8|40135|40329|40168|40329|40168|40279.4|40118.6|0
1654215900000|2022-06-03 00:25:00|40334.9|40173.9|40433.5|40272.1|40433.5|40272.1|40334.9|40173.9|0
1654216200000|2022-06-03 00:30:00|40425.1|40263.7|40369.8|40208.6|40425.1|40263.7|40369.8|40208.6|0
1654216500000|2022-06-03 00:35:00|40389.9|40228.7|40450.2|40288.8|40481.4|40319.8|40377.3|40216.1|0
1654216800000|2022-06-03 00:40:00|40455.5|40294.1|40462.4|40300.8|40467|40305.4|40435.7|40274.3|0
1654217100000|2022-06-03 00:45:00|40434.4|40273|40429.6|40268.2|40450|40288.6|40423.1|40261.7|0
1654217400000|2022-06-03 00:50:00|40429.8|40268.4|40430.2|40268.8|40430.2|40268.8|40340|40179|0
1654217700000|2022-06-03 00:55:00|40425.6|40264.2|40385.2|40224|40433.7|40272.3|40385.2|40224|0
1654218000000|2022-06-03 01:00:00|40364.9|40203.7|40392|40230.8|40400.3|40239.1|40348|40187|0
1654218300000|2022-06-03 01:05:00|40408.2|40246.8|40402.4|40241.2|40436.6|40275.2|40402.4|40241.2|0
1654218600000|2022-06-03 01:10:00|40411.6|40250.2|40427.8|40266.4|40450|40288.6|40400|40238.8|0
1654218900000|2022-06-03 01:15:00|40410.2|40248.8|40442.7|40281.3|40442.7|40281.3|40403|40241.8|0
1654219200000|2022-06-03 01:20:00|40440.5|40279.1|40420.5|40259.1|40450.2|40288.8|40420.5|40259.1|0
1654219500000|2022-06-03 01:25:00|40413.7|40252.3|40451.6|40290.2|40457.8|40296.2|40413.7|40252.3|0
1654219800000|2022-06-03 01:30:00|40453.9|40292.5|40444.2|40282.8|40454.3|40292.9|40436|40274.6|0
1654220100000|2022-06-03 01:35:00|40452.2|40290.8|40436.1|40274.7|40454.3|40292.9|40393.3|40232.1|0
1654220400000|2022-06-03 01:40:00|40432.3|40270.9|40454.1|40292.7|40456.2|40294.6|40432|40270.6|0
1654220700000|2022-06-03 01:45:00|40443|40281.6|40397.7|40236.5|40443|40281.6|40395|40233.8|0
1654221000000|2022-06-03 01:50:00|40413.3|40251.9|40406.5|40245.1|40421.1|40259.7|40403.4|40242.2|0
1654221300000|2022-06-03 01:55:00|40400.3|40239.1|40389.7|40228.5|40423.4|40262|40389.7|40228.5|0
1654221600000|2022-06-03 02:00:00|40373.3|40212.1|40393.2|40232|40393.8|40232.6|40373.3|40212.1|0
1654221900000|2022-06-03 02:05:00|40388.4|40227.2|40385.3|40224.1|40397.9|40236.7|40385.3|40224.1|0
1654222200000|2022-06-03 02:10:00|40396.9|40235.7|40405.2|40244|40409.8|40248.4|40396.4|40235.2|0
1654222500000|2022-06-03 02:15:00|40409.9|40248.5|40384.7|40223.5|40409.9|40248.5|40384.7|40223.5|0
1654222800000|2022-06-03 02:20:00|40389.6|40228.4|40387.5|40226.3|40411.9|40250.5|40387.5|40226.3|0
1654223100000|2022-06-03 02:25:00|40379.4|40218.2|40347|40186|40379.4|40218.2|40336.9|40175.9|0
1654223400000|2022-06-03 02:30:00|40350|40189|40324.3|40163.3|40368|40206.8|40324.3|40163.3|0
1654223700000|2022-06-03 02:35:00|40316.9|40155.9|40288.3|40127.5|40316.9|40155.9|40270.5|40109.7|0
1654224000000|2022-06-03 02:40:00|40292.3|40131.5|40329.5|40168.5|40329.5|40168.5|40292.3|40131.5|0
1654224300000|2022-06-03 02:45:00|40343.5|40182.5|40326.6|40165.6|40343.5|40182.5|40321.1|40160.1|0
1654224600000|2022-06-03 02:50:00|40323.7|40162.7|40333.9|40172.9|40337.3|40176.3|40318.3|40157.3|0
1654224900000|2022-06-03 02:55:00|40311|40150|40305.2|40144.4|40327.4|40166.4|40298.6|40137.8|0
1654225200000|2022-06-03 03:00:00|40299.1|40138.3|40308.2|40147.2|40320.6|40159.6|40298.1|40137.3|0
1654225500000|2022-06-03 03:05:00|40301|40140.2|40219.6|40059|40301|40140.2|40219.6|40059|0
1654225800000|2022-06-03 03:10:00|40217.4|40056.8|40150.3|39990.1|40217.4|40056.8|40142.7|39982.5|0
1654226100000|2022-06-03 03:15:00|40172.5|40012.1|40170.3|40009.9|40183.8|40023.4|40148.8|39988.6|0
1654226400000|2022-06-03 03:20:00|40183.3|40022.9|40190.4|40030|40200.2|40039.8|40170.5|40010.1|0
1654226700000|2022-06-03 03:25:00|40188.2|40027.8|40224.3|40063.7|40224.3|40063.7|40188.2|40027.8|0
1654227000000|2022-06-03 03:30:00|40227.8|40067.2|40175.5|40015.1|40227.8|40067.2|40175.5|40015.1|0
1654227300000|2022-06-03 03:35:00|40191.8|40031.4|40166.7|40006.3|40204.3|40043.9|40166.5|40006.1|0
1654227600000|2022-06-03 03:40:00|40168.6|40008.2|40193.5|40033.1|40199.9|40039.5|40168.6|40008.2|0
1654227900000|2022-06-03 03:45:00|40182.7|40022.3|40196.3|40035.9|40197|40036.6|40171.5|40011.1|0
1654228200000|2022-06-03 03:50:00|40179.5|40019.1|40177.5|40017.1|40180.3|40019.9|40145.6|39985.4|0
1654228500000|2022-06-03 03:55:00|40180.8|40020.4|40212.8|40052.2|40213.6|40053|40172.4|40012|0
1654228800000|2022-06-03 04:00:00|40204.6|40044.2|40201.8|40041.4|40210.1|40049.5|40192.5|40032.1|0
1654229100000|2022-06-03 04:05:00|40207.4|40046.8|40181.3|40020.9|40208|40047.4|40172.3|40011.9|0
1654229400000|2022-06-03 04:10:00|40192.7|40032.3|40167.1|40006.7|40192.7|40032.3|40166.3|40005.9|0
1654229700000|2022-06-03 04:15:00|40164.7|40004.3|40152.1|39991.9|40174.6|40014.2|40152.1|39991.9|0
1654230000000|2022-06-03 04:20:00|40161.9|40001.5|40169.3|40008.9|40174.6|40014.2|40161.9|40001.5|0
1654230300000|2022-06-03 04:25:00|40156|39995.6|40170.1|40009.7|40194|40033.6|40156|39995.6|0
1654230600000|2022-06-03 04:30:00|40183.7|40023.3|40196.5|40036.1|40197.2|40036.8|40179.3|40018.9|0
1654230900000|2022-06-03 04:35:00|40198.7|40038.3|40182.7|40022.3|40202.6|40042.2|40181.5|40021.1|0
1654231200000|2022-06-03 04:40:00|40180.7|40020.3|40168.4|40008|40180.7|40020.3|40156.8|39996.4|0
1654231500000|2022-06-03 04:45:00|40181.6|40021.2|40172.3|40011.9|40181.6|40021.2|40165.7|40005.3|0
1654231800000|2022-06-03 04:50:00|40159|39998.6|40161|40000.6|40197.1|40036.7|40151.3|39991.1|0
1654232100000|2022-06-03 04:55:00|40156.8|39996.4|40168.6|40008.2|40172.9|40012.5|40156.8|39996.4|0
1654232400000|2022-06-03 05:00:00|40171|40010.6|40168|40007.6|40174.2|40013.8|40161.4|40001|0
1654232700000|2022-06-03 05:05:00|40175.9|40015.5|40167.6|40007.2|40188.8|40028.4|40159.4|39999|0
1654233000000|2022-06-03 05:10:00|40156|39995.6|40225.5|40064.9|40225.5|40064.9|40156|39995.6|0
1654233300000|2022-06-03 05:15:00|40233.8|40073.2|40290.1|40129.3|40290.1|40129.3|40232.2|40071.6|0
1654233600000|2022-06-03 05:20:00|40290.3|40129.5|40262.1|40101.3|40290.3|40129.5|40261.6|40100.8|0
1654233900000|2022-06-03 05:25:00|40263.8|40103|40247.1|40086.5|40270.7|40109.9|40239|40078.4|0
1654234200000|2022-06-03 05:30:00|40239.7|40079.1|40239.5|40078.9|40249.3|40088.7|40235|40074.4|0
1654234500000|2022-06-03 05:35:00|40238|40077.4|40254.2|40093.6|40263.9|40103.1|40238|40077.4|0
1654234800000|2022-06-03 05:40:00|40244.2|40083.6|40249.7|40089.1|40261.1|40100.3|40244.2|40083.6|0
1654235100000|2022-06-03 05:45:00|40267.4|40106.6|40255|40094.4|40267.4|40106.6|40248.8|40088.2|0
1654235400000|2022-06-03 05:50:00|40251.9|40091.3|40210.9|40050.3|40251.9|40091.3|40203.8|40043.4|0
1654235700000|2022-06-03 05:55:00|40220|40059.4|40264.8|40104|40264.8|40104|40220|40059.4|0
1654474200000|2022-06-06 00:10:00|40371.4|40210.2|40416.8|40255.4|40422.7|40261.3|40296.8|40136|0
1654474500000|2022-06-06 00:15:00|40420.5|40259.1|40441|40279.6|40441.9|40280.5|40358|40196.8|0
1654474800000|2022-06-06 00:20:00|40436.9|40275.5|40464|40302.4|40467.5|40305.9|40412.7|40251.3|0
1654475100000|2022-06-06 00:25:00|40477.3|40315.7|40470.4|40308.8|40479.5|40317.9|40469.2|40307.6|0
1654475400000|2022-06-06 00:30:00|40450.1|40288.7|40399.2|40238|40467.8|40306.2|40399.2|40238|0
1654475700000|2022-06-06 00:35:00|40376.5|40215.3|40324.6|40163.6|40394.2|40233|40324.6|40163.6|0
1654476000000|2022-06-06 00:40:00|40328.6|40167.6|40326.8|40165.8|40372.6|40211.4|40320|40159|0
1654476300000|2022-06-06 00:45:00|40352.5|40191.5|40371.2|40210|40371.2|40210|40317|40156|0
1654476600000|2022-06-06 00:50:00|40361.6|40200.4|40344.2|40183.2|40364.8|40203.6|40336.5|40175.5|0
1654476900000|2022-06-06 00:55:00|40336|40175|40358.4|40197.2|40366.5|40205.3|40336|40175|0
1654477200000|2022-06-06 01:00:00|40357.8|40196.6|40321.3|40160.3|40357.8|40196.6|40321.3|40160.3|0
1654477500000|2022-06-06 01:05:00|40316.1|40155.1|40284.7|40123.9|40316.1|40155.1|40270.6|40109.8|0
1654477800000|2022-06-06 01:10:00|40293.4|40132.6|40293.2|40132.4|40327.6|40166.6|40284.3|40123.5|0
1654478100000|2022-06-06 01:15:00|40290.6|40129.8|40301.1|40140.3|40325.5|40164.5|40275.1|40114.3|0
1654478400000|2022-06-06 01:20:00|40304.7|40143.9|40375|40213.8|40375|40213.8|40304.7|40143.9|0
1654478700000|2022-06-06 01:25:00|40366.8|40205.6|40386|40224.8|40399.8|40238.6|40366.8|40205.6|0
1654479000000|2022-06-06 01:30:00|40373.2|40212|40409.6|40248.2|40413.5|40252.1|40373.2|40212|0
1654479300000|2022-06-06 01:35:00|40419|40257.6|40420.4|40259|40425.2|40263.8|40410.3|40248.9|0
1654479600000|2022-06-06 01:40:00|40423.6|40262.2|40426.8|40265.4|40434.8|40273.4|40420.5|40259.1|0
1654479900000|2022-06-06 01:45:00|40428.1|40266.7|40493.5|40331.9|40493.5|40331.9|40419|40257.6|0
1654480200000|2022-06-06 01:50:00|40505.4|40343.8|40502.2|40340.6|40505.4|40343.8|40487.9|40326.3|0
1654480500000|2022-06-06 01:55:00|40506.3|40344.5|40547.1|40385.3|40548.7|40386.9|40506.3|40344.5|0
1654480800000|2022-06-06 02:00:00|40553.1|40391.3|40484.2|40322.6|40555.2|40393.4|40484.2|40322.6|0
1654481100000|2022-06-06 02:05:00|40485.8|40324.2|40505.7|40344.1|40508.8|40347|40485.8|40324.2|0
1654481400000|2022-06-06 02:10:00|40499.9|40338.3|40519.2|40357.4|40522.6|40360.8|40497|40335.4|0
1654481700000|2022-06-06 02:15:00|40520.8|40359|40516.1|40354.3|40521.9|40360.1|40515.5|40353.7|0
1654482000000|2022-06-06 02:20:00|40519.2|40357.4|40516.7|40354.9|40519.9|40358.1|40508.6|40346.8|0
1654482300000|2022-06-06 02:25:00|40520.8|40359|40532.8|40371|40555.1|40393.3|40520.8|40359|0
1654482600000|2022-06-06 02:30:00|40536.7|40374.9|40525.9|40364.1|40538.7|40376.9|40515.7|40353.9|0
1654482900000|2022-06-06 02:35:00|40522.3|40360.5|40527.8|40366|40535|40373.2|40517.2|40355.4|0
1654483200000|2022-06-06 02:40:00|40530.3|40368.5|40547.6|40385.8|40559.1|40397.1|40530.3|40368.5|0
1654483500000|2022-06-06 02:45:00|40544.3|40382.5|40486.8|40325.2|40550.8|40389|40486.8|40325.2|0
1654483800000|2022-06-06 02:50:00|40486.5|40324.9|40483|40321.4|40493.8|40332.2|40480|40318.4|0
1654484100000|2022-06-06 02:55:00|40490|40328.4|40479|40317.4|40495.2|40333.6|40479|40317.4|0
1654484400000|2022-06-06 03:00:00|40486.2|40324.6|40458.3|40296.7|40486.2|40324.6|40453|40291.6|0
1654484700000|2022-06-06 03:05:00|40459.8|40298.2|40497.5|40335.9|40502.6|40341|40459.8|40298.2|0
1654485000000|2022-06-06 03:10:00|40491.3|40329.7|40497.6|40336|40499.4|40337.8|40489.6|40328|0
1654485300000|2022-06-06 03:15:00|40508.2|40346.4|40467.6|40306|40508.2|40346.4|40467.6|40306|0
1654485600000|2022-06-06 03:20:00|40469.7|40308.1|40503.5|40341.9|40509.3|40347.5|40469.2|40307.6|0
1654485900000|2022-06-06 03:25:00|40489.7|40328.1|40503.6|40342|40513.3|40351.5|40477.9|40316.3|0
1654486200000|2022-06-06 03:30:00|40503|40341.4|40502.8|40341.2|40503|40341.4|40479.5|40317.9|0
1654486500000|2022-06-06 03:35:00|40511.3|40349.5|40504.1|40342.5|40511.3|40349.5|40492.8|40331.2|0
1654486800000|2022-06-06 03:40:00|40495.5|40333.9|40500.2|40338.6|40507.5|40345.7|40495.5|40333.9|0
1654487100000|2022-06-06 03:45:00|40499.6|40338|40480.6|40319|40500.1|40338.5|40480.6|40319|0
1654487400000|2022-06-06 03:50:00|40478.2|40316.6|40499.8|40338.2|40502|40340.4|40478.2|40316.6|0
1654487700000|2022-06-06 03:55:00|40494.8|40333.2|40493.3|40331.7|40506.4|40344.6|40493.2|40331.6|0
1654488000000|2022-06-06 04:00:00|40486.2|40324.6|40501.6|40340|40505.4|40343.8|40486.2|40324.6|0
1654488300000|2022-06-06 04:05:00|40503.4|40341.8|40499.3|40337.7|40510.4|40348.6|40493.6|40332|0
1654488600000|2022-06-06 04:10:00|40489.8|40328.2|40466.6|40305|40489.8|40328.2|40457.6|40296|0
1654488900000|2022-06-06 04:15:00|40465.5|40303.9|40445.9|40284.5|40465.5|40303.9|40445.9|40284.5|0
1654489200000|2022-06-06 04:20:00|40459.3|40297.7|40418|40256.6|40463.9|40302.3|40413.5|40252.1|0
1654489500000|2022-06-06 04:25:00|40430.7|40269.3|40467.7|40306.1|40467.7|40306.1|40430.7|40269.3|0
1654489800000|2022-06-06 04:30:00|40464.3|40302.7|40484.3|40322.7|40484.3|40322.7|40464.3|40302.7|0
1654490100000|2022-06-06 04:35:00|40484.6|40323|40478.7|40317.1|40509.6|40347.8|40478.7|40317.1|0
1654490400000|2022-06-06 04:40:00|40494.2|40332.6|40476.6|40315|40494.9|40333.3|40476.6|40315|0
1654490700000|2022-06-06 04:45:00|40475.8|40314.2|40463.9|40302.3|40480.1|40318.5|40457.5|40295.9|0
1654491000000|2022-06-06 04:50:00|40472.1|40310.5|40489.6|40328|40492.3|40330.7|40470.2|40308.6|0
1654491300000|2022-06-06 04:55:00|40486.4|40324.8|40473|40311.4|40486.4|40324.8|40468.7|40307.1|0
1654491600000|2022-06-06 05:00:00|40477.6|40316|40472.6|40311|40485.9|40324.3|40459.8|40298.2|0
1654491900000|2022-06-06 05:05:00|40474.7|40313.1|40483.6|40322|40483.6|40322|40474|40312.4|0
1654492200000|2022-06-06 05:10:00|40485.5|40323.9|40434.1|40272.7|40485.5|40323.9|40432.6|40271.2|0
1654492500000|2022-06-06 05:15:00|40434.9|40273.5|40460.2|40298.6|40468.9|40307.3|40434.9|40273.5|0
1654492800000|2022-06-06 05:20:00|40457.5|40295.9|40455|40293.6|40472.5|40310.9|40455|40293.6|0
1654493100000|2022-06-06 05:25:00|40458.1|40296.5|40479.3|40317.7|40479.3|40317.7|40458.1|40296.5|0
1654493400000|2022-06-06 05:30:00|40450.9|40289.5|40480.5|40318.9|40487.4|40325.8|40450.9|40289.5|0
1654493700000|2022-06-06 05:35:00|40486.7|40325.1|40481.1|40319.5|40501.5|40339.9|40481.1|40319.5|0
1654494000000|2022-06-06 05:40:00|40466.5|40304.9|40426.3|40264.9|40477.3|40315.7|40423|40261.6|0
1654494300000|2022-06-06 05:45:00|40433.9|40272.5|40421.3|40259.9|40442.1|40280.7|40421.3|40259.9|0
1654494600000|2022-06-06 05:50:00|40419.4|40258|40385.2|40224|40419.4|40258|40371.7|40210.5|0
1654494900000|2022-06-06 05:55:00|40392.3|40231.1|40394.2|40233|40417|40255.6|40372.2|40211|0
1654560600000|2022-06-07 00:10:00|40066.2|39906.2|40080.8|39920.8|40105.4|39945.2|40040.7|39880.9|0
1654560900000|2022-06-07 00:15:00|40111.4|39951.2|40094.7|39934.7|40159.1|39998.7|40090.1|39930.1|0
1654561200000|2022-06-07 00:20:00|40085.6|39925.6|40090.3|39930.3|40107.6|39947.4|40021.2|39861.4|0
1654561500000|2022-06-07 00:25:00|40074.1|39914.1|40023.7|39863.9|40082.5|39922.5|40021.9|39862.1|0
1654561800000|2022-06-07 00:30:00|40030.6|39870.8|39972.6|39813|40030.6|39870.8|39961.3|39801.7|0
1654562100000|2022-06-07 00:35:00|39993.6|39834|40012|39852.2|40012|39852.2|39986.1|39826.5|0
1654562400000|2022-06-07 00:40:00|40044|39884.2|39991.9|39832.3|40044|39884.2|39991.9|39832.3|0
1654562700000|2022-06-07 00:45:00|39969.5|39809.9|39970.3|39810.7|39981.5|39821.9|39948.5|39789.1|0
1654563000000|2022-06-07 00:50:00|39965.3|39805.7|39953.6|39794.2|39969.7|39810.1|39933.3|39773.9|0
1654563300000|2022-06-07 00:55:00|39955.7|39796.1|39965.8|39806.2|40001|39841.4|39955.7|39796.1|0
1654563600000|2022-06-07 01:00:00|39968|39808.4|39966.6|39807|39972.2|39812.6|39948.7|39789.3|0
1654563900000|2022-06-07 01:05:00|39965|39805.4|39971.6|39812|39971.6|39812|39939.7|39780.3|0
1654564200000|2022-06-07 01:10:00|39966.6|39807|39977.4|39817.8|39989.7|39830.1|39959.7|39800.1|0
1654564500000|2022-06-07 01:15:00|39977.5|39817.9|40023.3|39863.5|40028.1|39868.3|39977.5|39817.9|0
1654564800000|2022-06-07 01:20:00|40021.5|39861.7|40046.3|39886.5|40046.3|39886.5|40011.2|39851.4|0
1654565100000|2022-06-07 01:25:00|40050.5|39890.7|39965|39805.4|40073.9|39913.9|39965|39805.4|0
1654565400000|2022-06-07 01:30:00|39942|39782.6|39922.5|39763.1|39944.3|39784.9|39922.5|39763.1|0
1654565700000|2022-06-07 01:35:00|39914.7|39755.3|39922.5|39763.1|39922.5|39763.1|39898.7|39739.5|0
1654566000000|2022-06-07 01:40:00|39920.2|39760.8|39917.2|39757.8|39931|39771.6|39911.5|39752.1|0
1654566300000|2022-06-07 01:45:00|39929.8|39770.4|39946.6|39787.2|39946.6|39787.2|39904.8|39745.4|0
1654566600000|2022-06-07 01:50:00|39954.6|39795.2|39947.9|39788.5|39960.2|39800.6|39929.7|39770.3|0
1654566900000|2022-06-07 01:55:00|39936.9|39777.5|39923.4|39764|39937.7|39778.3|39917.3|39757.9|0
1654567200000|2022-06-07 02:00:00|39929.7|39770.3|39896|39736.8|39929.7|39770.3|39879.5|39720.3|0
1654567500000|2022-06-07 02:05:00|39896.4|39737.2|39888.3|39729.1|39899.2|39740|39886.3|39727.1|0
1654567800000|2022-06-07 02:10:00|39895.7|39736.5|39856.1|39696.9|39906.3|39746.9|39852.8|39693.8|0
1654568100000|2022-06-07 02:15:00|39853.2|39694.2|39881.3|39722.1|39881.3|39722.1|39852.6|39693.6|0
1654568400000|2022-06-07 02:20:00|39885.9|39726.7|39870.7|39711.5|39888.1|39728.9|39870.7|39711.5|0
1654568700000|2022-06-07 02:25:00|39870.5|39711.3|39864|39704.8|39875|39715.8|39860.8|39701.6|0
1654569000000|2022-06-07 02:30:00|39869|39709.8|39867.3|39708.1|39876.8|39717.6|39864|39704.8|0
1654569300000|2022-06-07 02:35:00|39871.6|39712.4|39865.1|39705.9|39886.1|39726.9|39865.1|39705.9|0
1654569600000|2022-06-07 02:40:00|39847.3|39688.3|39853.5|39694.5|39872.4|39713.2|39847.3|39688.3|0
1654569900000|2022-06-07 02:45:00|39833.9|39674.9|39831.3|39672.3|39837.5|39678.5|39825.4|39666.4|0
1654570200000|2022-06-07 02:50:00|39831.2|39672.2|39832.6|39673.6|39835.6|39676.6|39830.3|39671.3|0
1654570500000|2022-06-07 02:55:00|39832.8|39673.8|39833|39674|39833|39674|39823.9|39664.9|0
1654570800000|2022-06-07 03:00:00|39839.3|39680.3|39822.7|39663.7|39841.9|39682.9|39822.7|39663.7|0
1654571100000|2022-06-07 03:05:00|39817.5|39658.5|39836.5|39677.5|39836.5|39677.5|39817.2|39658.2|0
1654571400000|2022-06-07 03:10:00|39828.2|39669.2|39832.3|39673.3|39837.7|39678.7|39823.1|39664.1|0
1654571700000|2022-06-07 03:15:00|39824.1|39665.1|39862.2|39703|39862.2|39703|39824.1|39665.1|0
1654572000000|2022-06-07 03:20:00|39863.9|39704.7|39858.1|39698.9|39863.9|39704.7|39852.6|39693.6|0
1654572300000|2022-06-07 03:25:00|39859.5|39700.3|39838.3|39679.3|39859.5|39700.3|39836.5|39677.5|0
1654572600000|2022-06-07 03:30:00|39832.1|39673.1|39812.9|39653.9|39832.1|39673.1|39810.1|39651.1|0
1654572900000|2022-06-07 03:35:00|39812.6|39653.6|39805.4|39646.4|39812.6|39653.6|39796.3|39637.5|0
1654573200000|2022-06-07 03:40:00|39799.7|39640.9|39808.1|39649.1|39808.1|39649.1|39789.5|39630.7|0
1654573500000|2022-06-07 03:45:00|39804.1|39645.3|39816.3|39657.3|39817|39658|39799|39640.2|0
1654573800000|2022-06-07 03:50:00|39830.5|39671.5|39831.8|39672.8|39832.5|39673.5|39814.6|39655.6|0
1654574100000|2022-06-07 03:55:00|39832.4|39673.4|39803.5|39644.7|39838.3|39679.3|39803.5|39644.7|0
1654574400000|2022-06-07 04:00:00|39803.7|39644.9|39816.5|39657.5|39819.8|39660.8|39803.7|39644.9|0
1654574700000|2022-06-07 04:05:00|39815.7|39656.7|39834.5|39675.5|39839|39680|39815.7|39656.7|0
1654575000000|2022-06-07 04:10:00|39831.3|39672.3|39805.2|39646.2|39831.3|39672.3|39805.2|39646.2|0
1654575300000|2022-06-07 04:15:00|39797.8|39639|39763.1|39604.3|39797.8|39639|39751.8|39593.2|0
1654575600000|2022-06-07 04:20:00|39766.3|39607.5|39790.8|39632|39793.5|39634.7|39766.3|39607.5|0
1654575900000|2022-06-07 04:25:00|39796.9|39638.1|39778.8|39620|39811|39652|39776.9|39618.1|0
1654576200000|2022-06-07 04:30:00|39803.3|39644.5|39574.6|39416.6|39803.3|39644.5|39574.6|39416.6|0
1654576500000|2022-06-07 04:35:00|39553.1|39395.3|39570.8|39412.8|39610.8|39452.6|39553.1|39395.3|0
1654576800000|2022-06-07 04:40:00|39572.4|39414.4|39568.5|39410.5|39582.6|39424.6|39542.1|39384.3|0
1654577100000|2022-06-07 04:45:00|39553.4|39395.6|39588.8|39430.8|39589.2|39431.2|39552.8|39395|0
1654577400000|2022-06-07 04:50:00|39573.6|39415.6|39533.9|39376.1|39573.6|39415.6|39526.7|39368.9|0
1654577700000|2022-06-07 04:55:00|39533.6|39375.8|39566.6|39408.6|39578.6|39420.6|39532.7|39374.9|0
1654578000000|2022-06-07 05:00:00|39596.4|39438.4|39637|39478.8|39643.7|39485.5|39596.4|39438.4|0
1654578300000|2022-06-07 05:05:00|39635.9|39477.7|39654|39495.8|39687|39528.6|39635.9|39477.7|0
1654578600000|2022-06-07 05:10:00|39643.8|39485.6|39589.9|39431.9|39643.8|39485.6|39589.9|39431.9|0
1654578900000|2022-06-07 05:15:00|39594.8|39436.8|39627.1|39468.9|39627.1|39468.9|39593.1|39435.1|0
1654579200000|2022-06-07 05:20:00|39630.6|39472.4|39639.5|39481.3|39639.7|39481.5|39619.6|39461.4|0
1654579500000|2022-06-07 05:25:00|39646.6|39488.4|39633.4|39475.2|39657.2|39498.8|39631.7|39473.5|0
1654579800000|2022-06-07 05:30:00|39636.3|39478.1|39716.1|39557.5|39716.1|39557.5|39636.3|39478.1|0
1654580100000|2022-06-07 05:35:00|39718.7|39560.1|39733.1|39574.5|39733.5|39574.9|39712.8|39554.2|0
1654580400000|2022-06-07 05:40:00|39732.7|39574.1|39739.2|39580.6|39767.8|39609|39732.7|39574.1|0
1654580700000|2022-06-07 05:45:00|39739.6|39581|39771.2|39612.4|39771.2|39612.4|39728.3|39569.7|0
1654581000000|2022-06-07 05:50:00|39759.3|39600.5|39732.8|39574.2|39759.3|39600.5|39732.8|39574.2|0
1654581300000|2022-06-07 05:55:00|39731.6|39573|39707.2|39548.6|39733.4|39574.8|39707.2|39548.6|0
1654647000000|2022-06-08 00:10:00|40063.7|39903.7|40072.1|39912.1|40085.4|39925.4|40002.1|39842.5|0
1654647300000|2022-06-08 00:15:00|40091.7|39931.7|40105.6|39945.4|40125.5|39965.3|40085.5|39925.5|0
1654647600000|2022-06-08 00:20:00|40145.4|39985.2|40271.4|40110.6|40271.4|40110.6|40145.4|39985.2|0
1654647900000|2022-06-08 00:25:00|40257.3|40096.5|40258.5|40097.7|40259.4|40098.6|40218.6|40058|0
1654648200000|2022-06-08 00:30:00|40271.2|40110.4|40389.5|40228.3|40389.5|40228.3|40257.9|40097.1|0
1654648500000|2022-06-08 00:35:00|40387.8|40226.6|40472.3|40310.7|40494.3|40332.7|40387.8|40226.6|0
1654648800000|2022-06-08 00:40:00|40483.7|40322.1|40485.9|40324.3|40511.8|40350|40483.7|40322.1|0
1654649100000|2022-06-08 00:45:00|40472.4|40310.8|40443|40281.6|40481.2|40319.6|40415.1|40253.7|0
1654649400000|2022-06-08 00:50:00|40436.2|40274.8|40453.3|40291.9|40461.1|40299.5|40416.1|40254.7|0
1654649700000|2022-06-08 00:55:00|40484.2|40322.6|40385.2|40224|40484.2|40322.6|40375.2|40214|0
1654650000000|2022-06-08 01:00:00|40379.1|40217.9|40442|40280.6|40470.2|40308.6|40379.1|40217.9|0
1654650300000|2022-06-08 01:05:00|40459|40297.4|40490.6|40329|40522.8|40361|40459|40297.4|0
1654650600000|2022-06-08 01:10:00|40466.9|40305.3|40496.8|40335.2|40496.8|40335.2|40440.5|40279.1|0
1654650900000|2022-06-08 01:15:00|40529.4|40367.6|40569.2|40407.2|40569.2|40407.2|40509.2|40347.4|0
1654651200000|2022-06-08 01:20:00|40570.1|40408.1|40546|40384.2|40570.1|40408.1|40531.6|40369.8|0
1654651500000|2022-06-08 01:25:00|40562.9|40400.9|40557|40395|40581|40419|40550.4|40388.6|0
1654651800000|2022-06-08 01:30:00|40554.4|40392.6|40554.1|40392.3|40564.1|40402.1|40532.7|40370.9|0
1654652100000|2022-06-08 01:35:00|40567.6|40405.6|40565.5|40403.5|40577.6|40415.6|40561.6|40399.6|0
1654652400000|2022-06-08 01:40:00|40561.3|40399.3|40595.3|40433.3|40602.6|40440.6|40561.3|40399.3|0
1654652700000|2022-06-08 01:45:00|40592.6|40430.6|40586.1|40424.1|40634.3|40472.1|40586.1|40424.1|0
1654653000000|2022-06-08 01:50:00|40575.4|40413.4|40614|40451.8|40614|40451.8|40572.6|40410.6|0
1654653300000|2022-06-08 01:55:00|40608.5|40446.3|40600|40438|40619.8|40457.6|40598.4|40436.4|0
1654653600000|2022-06-08 02:00:00|40575.9|40413.9|40591.1|40429.1|40592.8|40430.8|40556|40394.1|0
1654653900000|2022-06-08 02:05:00|40601.7|40439.7|40641.4|40479.2|40641.4|40479.2|40598.3|40436.3|0
1654654200000|2022-06-08 02:10:00|40636.4|40474.2|40620.8|40458.6|40638.6|40476.4|40615.1|40452.9|0
1654654500000|2022-06-08 02:15:00|40632.7|40470.5|40633.9|40471.7|40639.2|40477|40625.6|40463.4|0
1654654800000|2022-06-08 02:20:00|40609.8|40447.6|40634.6|40472.4|40634.6|40472.4|40599.5|40437.5|0
1654655100000|2022-06-08 02:25:00|40641.7|40479.5|40585.3|40423.3|40641.7|40479.5|40583|40421|0
1654655400000|2022-06-08 02:30:00|40568|40406|40530.8|40369|40568|40406|40529.4|40367.6|0
1654655700000|2022-06-08 02:35:00|40533.6|40371.8|40477.9|40316.3|40533.6|40371.8|40476.3|40314.7|0
1654656000000|2022-06-08 02:40:00|40471.4|40309.8|40529.8|40368|40530.5|40368.7|40465.2|40303.6|0
1654656300000|2022-06-08 02:45:00|40538.1|40376.3|40489.4|40327.8|40551.9|40390.1|40489.4|40327.8|0
1654656600000|2022-06-08 02:50:00|40487.5|40325.9|40519.7|40357.9|40519.7|40357.9|40487.5|40325.9|0
1654656900000|2022-06-08 02:55:00|40533.7|40371.9|40539.2|40377.4|40565.5|40403.5|40533.7|40371.9|0
1654657200000|2022-06-08 03:00:00|40547.5|40385.7|40538|40376.2|40552.8|40391|40533.6|40371.8|0
1654657500000|2022-06-08 03:05:00|40536.5|40374.7|40490.3|40328.7|40542.3|40380.5|40489.7|40328.1|0
1654657800000|2022-06-08 03:10:00|40491.6|40330|40481.7|40320.1|40504.6|40343|40481.7|40320.1|0
1654658100000|2022-06-08 03:15:00|40474.8|40313.2|40480.6|40319|40490.3|40328.7|40446.7|40285.3|0
1654658400000|2022-06-08 03:20:00|40484.6|40323|40474.1|40312.5|40501.5|40339.9|40474.1|40312.5|0
1654658700000|2022-06-08 03:25:00|40468|40306.4|40462.1|40300.5|40468|40306.4|40426.7|40265.3|0
1654659000000|2022-06-08 03:30:00|40452|40290.6|40475.8|40314.2|40475.8|40314.2|40452|40290.6|0
1654659300000|2022-06-08 03:35:00|40490.7|40329.1|40491.8|40330.2|40503.6|40342|40481.5|40319.9|0
1654659600000|2022-06-08 03:40:00|40489.3|40327.7|40523.4|40361.6|40526.2|40364.4|40489.3|40327.7|0
1654659900000|2022-06-08 03:45:00|40514.9|40353.1|40503.6|40342|40523.4|40361.6|40503.6|40342|0
1654660200000|2022-06-08 03:50:00|40490.5|40328.9|40485.6|40324|40497.7|40336.1|40485.6|40324|0
1654660500000|2022-06-08 03:55:00|40489.5|40327.9|40466.9|40305.3|40500.5|40338.9|40465.2|40303.6|0
1654660800000|2022-06-08 04:00:00|40477.1|40315.5|40491.8|40330.2|40515.8|40354|40477.1|40315.5|0
1654661100000|2022-06-08 04:05:00|40488.5|40326.9|40458.3|40296.7|40492.4|40330.8|40458.3|40296.7|0
1654661400000|2022-06-08 04:10:00|40458.1|40296.5|40482.8|40321.2|40485.1|40323.5|40458.1|40296.5|0
1654661700000|2022-06-08 04:15:00|40485.6|40324|40447.3|40285.9|40486.5|40324.9|40433.2|40271.8|0
1654662000000|2022-06-08 04:20:00|40449.1|40287.7|40458.5|40296.9|40476.6|40315|40449.1|40287.7|0
1654662300000|2022-06-08 04:25:00|40458.7|40297.1|40493.3|40331.7|40493.3|40331.7|40458.7|40297.1|0
1654662600000|2022-06-08 04:30:00|40490.1|40328.5|40500.2|40338.6|40523.1|40361.3|40490.1|40328.5|0
1654662900000|2022-06-08 04:35:00|40481.3|40319.7|40503.8|40342.2|40515.8|40354|40481.3|40319.7|0
1654663200000|2022-06-08 04:40:00|40521.6|40359.8|40522.8|40361|40536.5|40374.7|40510.9|40349.1|0
1654663500000|2022-06-08 04:45:00|40510.8|40349|40495.9|40334.3|40527|40365.2|40495.9|40334.3|0
1654663800000|2022-06-08 04:50:00|40486.7|40325.1|40457.4|40295.8|40495.1|40333.5|40452.3|40290.9|0
1654664100000|2022-06-08 04:55:00|40437|40275.6|40428|40266.6|40441|40279.6|40423.1|40261.7|0
1654664400000|2022-06-08 05:00:00|40430.6|40269.2|40473.9|40312.3|40473.9|40312.3|40429.1|40267.7|0
1654664700000|2022-06-08 05:05:00|40468.2|40306.6|40478.1|40316.5|40489.2|40327.6|40464.2|40302.6|0
1654665000000|2022-06-08 05:10:00|40468.7|40307.1|40459.5|40297.9|40485.1|40323.5|40451.3|40289.9|0
1654665300000|2022-06-08 05:15:00|40462.9|40301.3|40464|40302.4|40469.3|40307.7|40459|40297.4|0
1654665600000|2022-06-08 05:20:00|40458.3|40296.7|40449.9|40288.5|40460.2|40298.6|40445.2|40283.8|0
1654665900000|2022-06-08 05:25:00|40454.5|40293.1|40437.7|40276.3|40454.5|40293.1|40432.9|40271.5|0
1654666200000|2022-06-08 05:30:00|40443.1|40281.7|40461.7|40300.1|40461.7|40300.1|40443.1|40281.7|0
1654666500000|2022-06-08 05:35:00|40440.8|40279.4|40396.5|40235.3|40440.8|40279.4|40396.5|40235.3|0
1654666800000|2022-06-08 05:40:00|40395.1|40233.9|40375.1|40213.9|40395.1|40233.9|40355.7|40194.5|0
1654667100000|2022-06-08 05:45:00|40367.5|40206.3|40391.1|40229.9|40399.9|40238.7|40367.5|40206.3|0
1654667400000|2022-06-08 05:50:00|40384.6|40223.4|40414.6|40253.2|40419.2|40257.8|40384.6|40223.4|0
1654667700000|2022-06-08 05:55:00|40405|40243.8|40382.4|40221.2|40411.4|40250|40372.4|40211.2|0
1654733400000|2022-06-09 00:10:00|40314.6|40153.6|40449.9|40288.5|40454.1|40292.7|40314.6|40153.6|0
1654733700000|2022-06-09 00:15:00|40494.2|40332.6|40556.2|40394.2|40573.4|40411.4|40491.9|40330.3|0
1654734000000|2022-06-09 00:20:00|40567.8|40405.8|40589.7|40427.7|40622.6|40460.4|40541.7|40379.9|0
1654734300000|2022-06-09 00:25:00|40602|40440|40482|40320.4|40602|40440|40476.3|40314.7|0
1654734600000|2022-06-09 00:30:00|40513.8|40352|40597.6|40435.6|40597.6|40435.6|40487.9|40326.3|0
1654734900000|2022-06-09 00:35:00|40593.4|40431.4|40608|40445.8|40608|40445.8|40558.3|40396.3|0
1654735200000|2022-06-09 00:40:00|40628.4|40466.2|40625.6|40463.4|40628.4|40466.2|40604.7|40442.7|0
1654735500000|2022-06-09 00:45:00|40600.6|40438.6|40586.6|40424.6|40600.6|40438.6|40561.4|40399.4|0
1654735800000|2022-06-09 00:50:00|40555.6|40393.8|40483.9|40322.3|40565.7|40403.7|40483.9|40322.3|0
1654736100000|2022-06-09 00:55:00|40491.2|40329.6|40511.4|40349.6|40513.4|40351.6|40486.6|40325|0
1654736400000|2022-06-09 01:00:00|40500.1|40338.5|40449.6|40288.2|40500.1|40338.5|40426.1|40264.7|0
1654736700000|2022-06-09 01:05:00|40445.6|40284.2|40517.5|40355.7|40517.5|40355.7|40445.6|40284.2|0
1654737000000|2022-06-09 01:10:00|40523.2|40361.4|40530.2|40368.4|40530.2|40368.4|40502|40340.4|0
1654737300000|2022-06-09 01:15:00|40525.3|40363.5|40447.4|40286|40525.3|40363.5|40445.9|40284.5|0
1654737600000|2022-06-09 01:20:00|40456.2|40294.6|40473.2|40311.6|40496.7|40335.1|40452.7|40291.3|0
1654737900000|2022-06-09 01:25:00|40468.9|40307.3|40446.9|40285.5|40468.9|40307.3|40441.4|40280|0
1654738200000|2022-06-09 01:30:00|40440.8|40279.4|40437.9|40276.5|40449.4|40288|40435.3|40273.9|0
1654738500000|2022-06-09 01:35:00|40432.2|40270.8|40456.6|40295|40478.9|40317.3|40432.2|40270.8|0
1654738800000|2022-06-09 01:40:00|40456|40294.4|40483.6|40322|40483.6|40322|40450.7|40289.3|0
1654739100000|2022-06-09 01:45:00|40483.9|40322.3|40526.5|40364.7|40526.5|40364.7|40468.9|40307.3|0
1654739400000|2022-06-09 01:50:00|40507.7|40345.9|40502.4|40340.8|40509.1|40347.3|40496.1|40334.5|0
1654739700000|2022-06-09 01:55:00|40508.8|40347|40539.6|40377.8|40542.4|40380.6|40504.1|40342.5|0
1654740000000|2022-06-09 02:00:00|40529.8|40368|40523.8|40362|40531.7|40369.9|40507.3|40345.5|0
1654740300000|2022-06-09 02:05:00|40520.8|40359|40540.1|40378.3|40547|40385.2|40515.9|40354.1|0
1654740600000|2022-06-09 02:10:00|40563.6|40401.6|40553.9|40392.1|40574.1|40412.1|40543.5|40381.7|0
1654740900000|2022-06-09 02:15:00|40554.9|40393.1|40573.6|40411.6|40573.8|40411.8|40553|40391.2|0
1654741200000|2022-06-09 02:20:00|40567|40405|40569.3|40407.3|40571.3|40409.3|40554.4|40392.6|0
1654741500000|2022-06-09 02:25:00|40550.6|40388.8|40526.3|40364.5|40554.7|40392.9|40526.3|40364.5|0
1654741800000|2022-06-09 02:30:00|40518|40356.2|40497.4|40335.8|40518|40356.2|40477.1|40315.5|0
1654742100000|2022-06-09 02:35:00|40509.6|40347.8|40527.1|40365.3|40527.6|40365.8|40504.6|40343|0
1654742400000|2022-06-09 02:40:00|40524.4|40362.6|40551.8|40390|40551.8|40390|40514.9|40353.1|0
1654742700000|2022-06-09 02:45:00|40548.2|40386.4|40592.5|40430.5|40592.5|40430.5|40539.6|40377.8|0
1654743000000|2022-06-09 02:50:00|40592.2|40430.2|40587.3|40425.3|40596|40434|40582.5|40420.5|0
1654743300000|2022-06-09 02:55:00|40594.1|40432.1|40599.5|40437.5|40599.5|40437.5|40579.3|40417.3|0
1654743600000|2022-06-09 03:00:00|40598.9|40436.9|40624.4|40462.2|40625.4|40463.2|40598.9|40436.9|0
1654743900000|2022-06-09 03:05:00|40626.6|40464.4|40578|40416|40626.6|40464.4|40577.6|40415.6|0
1654744200000|2022-06-09 03:10:00|40577.1|40415.1|40588.8|40426.8|40588.8|40426.8|40571.4|40409.4|0
1654744500000|2022-06-09 03:15:00|40582.1|40420.1|40526.8|40365|40584.4|40422.4|40517.7|40355.9|0
1654744800000|2022-06-09 03:20:00|40526|40364.2|40502.4|40340.8|40526|40364.2|40498.7|40337.1|0
1654745100000|2022-06-09 03:25:00|40470.2|40308.6|40456.9|40295.3|40475.1|40313.5|40444|40282.6|0
1654745400000|2022-06-09 03:30:00|40449.3|40287.9|40492.5|40330.9|40495|40333.4|40431.5|40270.1|0
1654745700000|2022-06-09 03:35:00|40492|40330.4|40513.7|40351.9|40520|40358.2|40492|40330.4|0
1654746000000|2022-06-09 03:40:00|40518.1|40356.3|40531.5|40369.7|40531.5|40369.7|40500|40338.4|0
1654746300000|2022-06-09 03:45:00|40526.7|40364.9|40528.8|40367|40528.8|40367|40507|40345.2|0
1654746600000|2022-06-09 03:50:00|40517.9|40356.1|40530.7|40368.9|40530.7|40368.9|40517.9|40356.1|0
1654746900000|2022-06-09 03:55:00|40528.7|40366.9|40526.7|40364.9|40535.4|40373.6|40525.9|40364.1|0
1654747200000|2022-06-09 04:00:00|40533.5|40371.7|40512.4|40350.6|40533.5|40371.7|40512.4|40350.6|0
1654747500000|2022-06-09 04:05:00|40495.7|40334.1|40504.7|40343.1|40519.7|40357.9|40494.7|40333.1|0
1654747800000|2022-06-09 04:10:00|40506.4|40344.6|40524.4|40362.6|40524.4|40362.6|40485.3|40323.7|0
1654748100000|2022-06-09 04:15:00|40531.6|40369.8|40518.1|40356.3|40531.6|40369.8|40511.8|40350|0
1654748400000|2022-06-09 04:20:00|40518.8|40357|40519.8|40358|40539.8|40378|40518.8|40357|0
1654748700000|2022-06-09 04:25:00|40516.5|40354.7|40518.7|40356.9|40519.6|40357.8|40509.2|40347.4|0
1654749000000|2022-06-09 04:30:00|40523.9|40362.1|40516.4|40354.6|40529|40367.2|40515.4|40353.6|0
1654749300000|2022-06-09 04:35:00|40511.2|40349.4|40484.2|40322.6|40511.2|40349.4|40458.9|40297.3|0
1654749600000|2022-06-09 04:40:00|40484|40322.4|40499.8|40338.2|40509.2|40347.4|40484|40322.4|0
1654749900000|2022-06-09 04:45:00|40493|40331.4|40499.9|40338.3|40510.5|40348.7|40486.6|40325|0
1654750200000|2022-06-09 04:50:00|40495.8|40334.2|40500.9|40339.3|40515.3|40353.5|40495.8|40334.2|0
1654750500000|2022-06-09 04:55:00|40500.6|40339|40511.2|40349.4|40526.5|40364.7|40500.6|40339|0
1654750800000|2022-06-09 05:00:00|40487.1|40325.5|40409.3|40247.9|40487.1|40325.5|40409.3|40247.9|0
1654751100000|2022-06-09 05:05:00|40413.3|40251.9|40341.4|40180.4|40413.3|40251.9|40327|40166|0
1654751400000|2022-06-09 05:10:00|40339|40178|40303.4|40142.6|40352.3|40191.3|40294.3|40133.5|0
1654751700000|2022-06-09 05:15:00|40285|40124.2|40359.3|40198.1|40359.3|40198.1|40285|40124.2|0
1654752000000|2022-06-09 05:20:00|40336.7|40175.7|40359.2|40198|40373.6|40212.4|40335.8|40174.8|0
1654752300000|2022-06-09 05:25:00|40358.4|40197.2|40337.6|40176.6|40359.7|40198.5|40331.2|40170.2|0
1654752600000|2022-06-09 05:30:00|40341.3|40180.3|40327.4|40166.4|40344.2|40183.2|40312.1|40151.1|0
1654752900000|2022-06-09 05:35:00|40321.8|40160.8|40340.2|40179.2|40342.5|40181.5|40321.8|40160.8|0
1654753200000|2022-06-09 05:40:00|40321.8|40160.8|40378.6|40217.4|40378.6|40217.4|40321.8|40160.8|0
1654753500000|2022-06-09 05:45:00|40399.4|40238.2|40425.5|40264.1|40426|40264.6|40395.7|40234.5|0
1654753800000|2022-06-09 05:50:00|40433.4|40272|40452.6|40291.2|40460|40298.4|40426.8|40265.4|0
1654754100000|2022-06-09 05:55:00|40467.3|40305.7|40460.1|40298.5|40473.1|40311.5|40449.1|40287.7|0
1654819800000|2022-06-10 00:10:00|40218.8|40058.2|40179|40018.6|40221.9|40061.3|40138.4|39978.2|0
1654820100000|2022-06-10 00:15:00|40186.3|40025.9|40124.7|39964.5|40186.3|40025.9|40124.5|39964.3|0
1654820400000|2022-06-10 00:20:00|40113.4|39953.2|40164.1|40003.7|40236.3|40075.7|40113.4|39953.2|0
1654820700000|2022-06-10 00:25:00|40168.1|40007.7|40261.5|40100.7|40290.1|40129.3|40168.1|40007.7|0
1654821000000|2022-06-10 00:30:00|40267.6|40106.8|40320.3|40159.3|40320.3|40159.3|40220.4|40059.8|0
1654821300000|2022-06-10 00:35:00|40327|40166|40321.4|40160.4|40331.7|40170.7|40297.4|40136.6|0
1654821600000|2022-06-10 00:40:00|40305.2|40144.4|40289.2|40128.4|40305.2|40144.4|40254.2|40093.6|0
1654821900000|2022-06-10 00:45:00|40332.7|40171.7|40299.5|40138.7|40358.8|40197.6|40299.5|40138.7|0
1654822200000|2022-06-10 00:50:00|40266.6|40105.8|40224.2|40063.6|40266.6|40105.8|40224.2|40063.6|0
1654822500000|2022-06-10 00:55:00|40203|40042.6|40122|39961.8|40203|40042.6|40112.6|39952.4|0
1654822800000|2022-06-10 01:00:00|40134.5|39974.3|40187.1|40026.7|40187.1|40026.7|40134.5|39974.3|0
1654823100000|2022-06-10 01:05:00|40196.3|40035.9|40249.6|40089|40249.6|40089|40154.5|39994.3|0
1654823400000|2022-06-10 01:10:00|40241.2|40080.6|40327.3|40166.3|40327.3|40166.3|40235.5|40074.9|0
1654823700000|2022-06-10 01:15:00|40329.2|40168.2|40341.6|40180.6|40378.8|40217.6|40329.2|40168.2|0
1654824000000|2022-06-10 01:20:00|40344.2|40183.2|40422.4|40261|40422.4|40261|40344.2|40183.2|0
1654824300000|2022-06-10 01:25:00|40425.2|40263.8|40497.6|40336|40509.5|40347.7|40414.5|40253.1|0
1654824600000|2022-06-10 01:30:00|40497.5|40335.9|40536|40374.2|40536|40374.2|40476.8|40315.2|0
1654824900000|2022-06-10 01:35:00|40519.7|40357.9|40530.5|40368.7|40530.5|40368.7|40508.9|40347.1|0
1654825200000|2022-06-10 01:40:00|40526.8|40365|40533.7|40371.9|40549.6|40387.8|40509.7|40347.9|0
1654825500000|2022-06-10 01:45:00|40539.1|40377.3|40518.6|40356.8|40539.1|40377.3|40503.8|40342.2|0
1654825800000|2022-06-10 01:50:00|40509.3|40347.5|40514.6|40352.8|40531.6|40369.8|40509.3|40347.5|0
1654826100000|2022-06-10 01:55:00|40521.8|40360|40531.4|40369.6|40540.7|40378.9|40521.8|40360|0
1654826400000|2022-06-10 02:00:00|40503.9|40342.3|40531.7|40369.9|40550|40388.2|40503.9|40342.3|0
1654826700000|2022-06-10 02:05:00|40528.9|40367.1|40525.4|40363.6|40528.9|40367.1|40493.1|40331.5|0
1654827000000|2022-06-10 02:10:00|40513.7|40351.9|40502|40340.4|40525.2|40363.4|40493.6|40332|0
1654827300000|2022-06-10 02:15:00|40493.9|40332.3|40463.2|40301.6|40498.2|40336.6|40454|40292.6|0
1654827600000|2022-06-10 02:20:00|40469.3|40307.7|40422.7|40261.3|40473|40311.4|40422.7|40261.3|0
1654827900000|2022-06-10 02:25:00|40435.2|40273.8|40452.5|40291.1|40459.5|40297.9|40418.4|40257|0
1654828200000|2022-06-10 02:30:00|40455.3|40293.9|40487|40325.4|40487|40325.4|40454.4|40293|0
1654828500000|2022-06-10 02:35:00|40479.2|40317.6|40521.5|40359.7|40521.5|40359.7|40479.2|40317.6|0
1654828800000|2022-06-10 02:40:00|40520.9|40359.1|40546.5|40384.7|40552|40390.2|40510.7|40348.9|0
1654829100000|2022-06-10 02:45:00|40535.9|40374.1|40530.5|40368.7|40538.9|40377.1|40522.1|40360.3|0
1654829400000|2022-06-10 02:50:00|40530|40368.2|40560.5|40398.5|40560.9|40398.9|40530|40368.2|0
1654829700000|2022-06-10 02:55:00|40559.9|40397.9|40518.9|40357.1|40559.9|40397.9|40518.9|40357.1|0
1654830000000|2022-06-10 03:00:00|40523.1|40361.3|40493.5|40331.9|40529.6|40367.8|40493.5|40331.9|0
1654830300000|2022-06-10 03:05:00|40486.5|40324.9|40484.6|40323|40488.8|40327.2|40454.2|40292.8|0
1654830600000|2022-06-10 03:10:00|40475.5|40313.9|40463.4|40301.8|40475.5|40313.9|40455.6|40294.2|0
1654830900000|2022-06-10 03:15:00|40468.7|40307.1|40439.4|40278|40472.3|40310.7|40433.8|40272.4|0
1654831200000|2022-06-10 03:20:00|40454.1|40292.7|40472.5|40310.9|40480.7|40319.1|40454.1|40292.7|0
1654831500000|2022-06-10 03:25:00|40475.5|40313.9|40524.3|40362.5|40524.3|40362.5|40475.5|40313.9|0
1654831800000|2022-06-10 03:30:00|40525.3|40363.5|40498.1|40336.5|40526|40364.2|40497.3|40335.7|0
1654832100000|2022-06-10 03:35:00|40503.2|40341.6|40522.7|40360.9|40522.7|40360.9|40496.5|40334.9|0
1654832400000|2022-06-10 03:40:00|40520.1|40358.3|40494|40332.4|40520.1|40358.3|40494|40332.4|0
1654832700000|2022-06-10 03:45:00|40477.2|40315.6|40435.9|40274.5|40486.7|40325.1|40433.5|40272.1|0
1654833000000|2022-06-10 03:50:00|40427.7|40266.3|40375.8|40214.6|40448.7|40287.3|40375.8|40214.6|0
1654833300000|2022-06-10 03:55:00|40358.7|40197.5|40408.4|40247|40426.3|40264.9|40358.7|40197.5|0
1654833600000|2022-06-10 04:00:00|40410.9|40249.5|40392|40230.8|40418.7|40257.3|40383.8|40222.6|0
1654833900000|2022-06-10 04:05:00|40392.8|40231.6|40367.3|40206.1|40392.8|40231.6|40358.7|40197.5|0
1654834200000|2022-06-10 04:10:00|40365.8|40204.6|40313.8|40152.8|40365.8|40204.6|40308.3|40147.3|0
1654834500000|2022-06-10 04:15:00|40302.5|40141.7|40314.3|40153.3|40320.3|40159.3|40292.7|40131.9|0
1654834800000|2022-06-10 04:20:00|40332.5|40171.5|40384.8|40223.6|40384.8|40223.6|40332.5|40171.5|0
1654835100000|2022-06-10 04:25:00|40370.7|40209.5|40322.8|40161.8|40370.7|40209.5|40308.8|40147.8|0
1654835400000|2022-06-10 04:30:00|40316.1|40155.1|40269.7|40108.9|40316.1|40155.1|40269.7|40108.9|0
1654835700000|2022-06-10 04:35:00|40258.5|40097.7|40255.7|40094.9|40280.6|40119.8|40231.4|40070.8|0
1654836000000|2022-06-10 04:40:00|40247.8|40087.2|40274.6|40113.8|40274.6|40113.8|40232.1|40071.5|0
1654836300000|2022-06-10 04:45:00|40271.4|40110.6|40270.4|40109.6|40281.9|40121.1|40256.5|40095.7|0
1654836600000|2022-06-10 04:50:00|40250.4|40089.8|40216.5|40055.9|40292.7|40131.9|40216.5|40055.9|0
1654836900000|2022-06-10 04:55:00|40215.6|40055|40221.9|40061.3|40241.7|40081.1|40213.9|40053.3|0
1654837200000|2022-06-10 05:00:00|40213.6|40053|40204.9|40044.5|40213.6|40053|40183.7|40023.3|0
1654837500000|2022-06-10 05:05:00|40209.2|40048.6|40190|40029.6|40228.9|40068.3|40180.6|40020.2|0
1654837800000|2022-06-10 05:10:00|40190.3|40029.9|40235.1|40074.5|40235.1|40074.5|40190.3|40029.9|0
1654838100000|2022-06-10 05:15:00|40241.1|40080.5|40276.6|40115.8|40276.6|40115.8|40237.5|40076.9|0
1654838400000|2022-06-10 05:20:00|40250.5|40089.9|40261.9|40101.1|40281.8|40121|40243|40082.4|0
1654838700000|2022-06-10 05:25:00|40265.2|40104.4|40264.3|40103.5|40282.6|40121.8|40259.8|40099|0
1654839000000|2022-06-10 05:30:00|40280.6|40119.8|40307.6|40146.6|40307.6|40146.6|40272.8|40112|0
1654839300000|2022-06-10 05:35:00|40304.9|40144.1|40287.9|40127.1|40317.5|40156.5|40279.3|40118.5|0
1654839600000|2022-06-10 05:40:00|40275.6|40114.8|40267.1|40106.3|40286.6|40125.8|40240.4|40079.8|0
1654839900000|2022-06-10 05:45:00|40257.8|40097|40258.5|40097.7|40278.2|40117.4|40243|40082.4|0
1654840200000|2022-06-10 05:50:00|40240.4|40079.8|40263.2|40102.4|40269.3|40108.5|40225.4|40064.8|0
1654840500000|2022-06-10 05:55:00|40259.3|40098.5|40267.6|40106.8|40277|40116.2|40245.4|40084.8|0
1655165400000|2022-06-14 00:10:00|38887.1|38731.9|38695.4|38541|38930.3|38774.9|38695.4|38541|0
1655165700000|2022-06-14 00:15:00|38692.3|38537.9|38573.8|38419.8|38695.3|38540.9|38573.8|38419.8|0
1655166000000|2022-06-14 00:20:00|38573.6|38419.6|38610.8|38456.6|38625.4|38471.2|38560.9|38406.9|0
1655166300000|2022-06-14 00:25:00|38578.8|38424.8|38639.9|38485.7|38639.9|38485.7|38553.4|38399.4|0
1655166600000|2022-06-14 00:30:00|38601.4|38447.4|38711|38556.4|38711|38556.4|38579.3|38425.3|0
1655166900000|2022-06-14 00:35:00|38665.6|38511.2|38666.8|38512.4|38684.1|38529.7|38640.3|38486.1|0
1655167200000|2022-06-14 00:40:00|38677.3|38522.9|38631.6|38477.4|38693.7|38539.3|38631.2|38477|0
1655167500000|2022-06-14 00:45:00|38637.4|38483.2|38575.8|38421.8|38639.5|38485.3|38567.4|38413.4|0
1655167800000|2022-06-14 00:50:00|38571.2|38417.2|38541.2|38387.4|38600|38446|38541.2|38387.4|0
1655168100000|2022-06-14 00:55:00|38555|38401|38556.8|38402.8|38611.5|38457.3|38555|38401|0
1655168400000|2022-06-14 01:00:00|38560.4|38406.4|38568.2|38414.2|38568.2|38414.2|38477.6|38324|0
1655168700000|2022-06-14 01:05:00|38543.7|38389.9|38491.3|38337.7|38543.7|38389.9|38480.6|38327|0
1655169000000|2022-06-14 01:10:00|38483.5|38329.9|38398|38244.8|38483.5|38329.9|38389.4|38236.2|0
1655169300000|2022-06-14 01:15:00|38338.9|38185.9|38343.4|38190.4|38375.1|38221.9|38327|38174|0
1655169600000|2022-06-14 01:20:00|38342|38189|38250.5|38097.9|38350.1|38197.1|38233.1|38080.5|0
1655169900000|2022-06-14 01:25:00|38286.2|38133.4|38350.2|38197.2|38403.2|38249.8|38286.2|38133.4|0
1655170200000|2022-06-14 01:30:00|38323.9|38170.9|38338.8|38185.8|38344.8|38191.8|38299.7|38146.9|0
1655170500000|2022-06-14 01:35:00|38321.7|38168.7|38399|38245.8|38405.3|38251.9|38302|38149|0
1655170800000|2022-06-14 01:40:00|38398.8|38245.6|38351.7|38198.5|38398.8|38245.6|38349.8|38196.8|0
1655171100000|2022-06-14 01:45:00|38319.5|38166.5|38231.8|38079.2|38319.5|38166.5|38221.1|38068.5|0
1655171400000|2022-06-14 01:50:00|38224.4|38071.8|38254.9|38102.1|38254.9|38102.1|38218.9|38066.3|0
1655171700000|2022-06-14 01:55:00|38274.7|38121.9|38235.5|38082.9|38280.8|38128|38187.1|38034.7|0
1655172000000|2022-06-14 02:00:00|38219.3|38066.7|38285.5|38132.7|38304.9|38151.9|38219.3|38066.7|0
1655172300000|2022-06-14 02:05:00|38290.2|38137.4|38294.8|38142|38325.4|38172.4|38290.2|38137.4|0
1655172600000|2022-06-14 02:10:00|38290.8|38138|38404|38250.6|38404|38250.6|38290.3|38137.5|0
1655172900000|2022-06-14 02:15:00|38379.2|38226|38399.5|38246.3|38422.8|38269.4|38379.2|38226|0
1655173200000|2022-06-14 02:20:00|38410.5|38257.1|38511.2|38357.4|38512.6|38358.8|38410.5|38257.1|0
1655173500000|2022-06-14 02:25:00|38494.3|38340.7|38530.3|38376.5|38530.3|38376.5|38484|38330.4|0
1655173800000|2022-06-14 02:30:00|38488.1|38334.5|38520.8|38367|38537.8|38384|38477.9|38324.3|0
1655174100000|2022-06-14 02:35:00|38545.2|38391.4|38544|38390.2|38578.9|38424.9|38544|38390.2|0
1655174400000|2022-06-14 02:40:00|38558.5|38404.5|38555.2|38401.2|38567.3|38413.3|38539.1|38385.3|0
1655174700000|2022-06-14 02:45:00|38548.7|38394.9|38545.3|38391.5|38561|38407|38543.5|38389.7|0
1655175000000|2022-06-14 02:50:00|38537.9|38384.1|38526.1|38372.3|38575.3|38421.3|38494.8|38341.2|0
1655175300000|2022-06-14 02:55:00|38507.9|38354.1|38481.4|38327.8|38514.7|38360.9|38476.1|38322.5|0
1655175600000|2022-06-14 03:00:00|38471.2|38317.6|38501.9|38348.2|38508.2|38354.4|38471.2|38317.6|0
1655175900000|2022-06-14 03:05:00|38500.3|38346.7|38436.1|38282.7|38500.3|38346.7|38436.1|38282.7|0
1655176200000|2022-06-14 03:10:00|38436.8|38283.4|38499.4|38345.8|38536.9|38383.1|38436.8|38283.4|0
1655176500000|2022-06-14 03:15:00|38528.3|38374.5|38551|38397.2|38551|38397.2|38512.7|38358.9|0
1655176800000|2022-06-14 03:20:00|38555.5|38401.5|38551.5|38397.7|38558.4|38404.4|38529.1|38375.3|0
1655177100000|2022-06-14 03:25:00|38560.1|38406.1|38560|38406|38569.2|38415.2|38558.9|38404.9|0
1655177400000|2022-06-14 03:30:00|38570.4|38416.4|38505.3|38351.5|38573.3|38419.3|38505.3|38351.5|0
1655177700000|2022-06-14 03:35:00|38546.5|38392.7|38599.1|38445.1|38604.1|38449.9|38546.5|38392.7|0
1655178000000|2022-06-14 03:40:00|38602.2|38448|38538.4|38384.6|38602.2|38448|38531.7|38377.9|0
1655178300000|2022-06-14 03:45:00|38525.7|38371.9|38409.2|38255.8|38526.8|38373|38409|38255.6|0
1655178600000|2022-06-14 03:50:00|38410.4|38257|38373.5|38220.3|38410.4|38257|38327.7|38174.7|0
1655178900000|2022-06-14 03:55:00|38417.4|38264|38323.7|38170.7|38422|38268.6|38319.8|38166.8|0
1655179200000|2022-06-14 04:00:00|38342.5|38189.5|38424.9|38271.5|38449.6|38296.2|38342.5|38189.5|0
1655179500000|2022-06-14 04:05:00|38447.6|38294.2|38446|38292.6|38498.6|38345|38446|38292.6|0
1655179800000|2022-06-14 04:10:00|38447.1|38293.7|38475.3|38321.7|38497.2|38343.6|38437.4|38284|0
1655180100000|2022-06-14 04:15:00|38498|38344.4|38515.6|38361.8|38520.2|38366.4|38494.8|38341.2|0
1655180400000|2022-06-14 04:20:00|38506.9|38353.1|38507.8|38354|38535|38381.2|38479.8|38326.2|0
1655180700000|2022-06-14 04:25:00|38504.3|38350.5|38528.5|38374.7|38528.5|38374.7|38483.1|38329.5|0
1655181000000|2022-06-14 04:30:00|38561.5|38407.5|38669.5|38515.1|38669.5|38515.1|38555.2|38401.2|0
1655181300000|2022-06-14 04:35:00|38671.5|38517.1|38619.9|38465.7|38671.5|38517.1|38609.6|38455.4|0
1655181600000|2022-06-14 04:40:00|38618.7|38464.5|38520.5|38366.7|38629.8|38475.6|38520.5|38366.7|0
1655181900000|2022-06-14 04:45:00|38520.3|38366.5|38582.8|38428.8|38582.8|38428.8|38520.3|38366.5|0
1655182200000|2022-06-14 04:50:00|38602.7|38448.5|38627.7|38473.5|38638.9|38484.7|38602.7|38448.5|0
1655182500000|2022-06-14 04:55:00|38630.8|38476.6|38641.1|38486.9|38653.6|38499.2|38630.8|38476.6|0
1655182800000|2022-06-14 05:00:00|38637.5|38483.3|38684.2|38529.8|38684.2|38529.8|38635.3|38481.1|0
1655183100000|2022-06-14 05:05:00|38686.8|38532.4|38712.5|38557.9|38729.6|38575|38663|38508.6|0
1655183400000|2022-06-14 05:10:00|38705.5|38550.9|38745|38590.4|38776.9|38622.1|38705.5|38550.9|0
1655183700000|2022-06-14 05:15:00|38756.8|38602|38713.5|38558.9|38756.8|38602|38686.3|38531.9|0
1655184000000|2022-06-14 05:20:00|38704|38549.4|38681.6|38527.2|38704.9|38550.3|38681.6|38527.2|0
1655184300000|2022-06-14 05:25:00|38670.9|38516.5|38704.2|38549.6|38704.2|38549.6|38629.8|38475.6|0
1655184600000|2022-06-14 05:30:00|38696.2|38541.8|38600.3|38446.3|38696.2|38541.8|38600.3|38446.3|0
1655184900000|2022-06-14 05:35:00|38623|38468.8|38627.7|38473.5|38646.7|38492.5|38614.9|38460.7|0
1655185200000|2022-06-14 05:40:00|38628.2|38474|38719.2|38564.6|38738.6|38584|38628.2|38474|0
1655185500000|2022-06-14 05:45:00|38725.7|38571.1|38807.2|38652.2|38823.7|38668.7|38722.5|38567.9|0
1655185800000|2022-06-14 05:50:00|38811.7|38656.7|38824.1|38669.1|38824.1|38669.1|38765.5|38610.7|0
1655186100000|2022-06-14 05:55:00|38831|38676|38931.6|38776.2|38982.8|38827.2|38830.8|38675.8|0
1655251800000|2022-06-15 00:10:00|38494.7|38341.1|38509.7|38355.9|38583.8|38429.8|38463.9|38310.3|0
1655252100000|2022-06-15 00:15:00|38476|38322.4|38386.6|38233.4|38493.1|38339.5|38382.4|38229.2|0
1655252400000|2022-06-15 00:20:00|38393.5|38240.3|38328|38175|38393.5|38240.3|38294|38141.2|0
1655252700000|2022-06-15 00:25:00|38337.2|38184.2|38431.3|38277.9|38443.5|38290.1|38337.2|38184.2|0
1655253000000|2022-06-15 00:30:00|38434.5|38281.1|38480.3|38326.7|38532.2|38378.4|38434.5|38281.1|0
1655253300000|2022-06-15 00:35:00|38437.1|38283.7|38341.1|38188.1|38437.1|38283.7|38341.1|38188.1|0
1655253600000|2022-06-15 00:40:00|38357.8|38204.6|38264.2|38111.4|38357.8|38204.6|38263.7|38110.9|0
1655253900000|2022-06-15 00:45:00|38265.8|38113|38219.8|38067.2|38265.8|38113|38204|38051.4|0
1655254200000|2022-06-15 00:50:00|38223.7|38071.1|38240.3|38087.7|38255.8|38103|38214.1|38061.5|0
1655254500000|2022-06-15 00:55:00|38252.9|38100.1|38314.6|38161.6|38314.6|38161.6|38244.3|38091.7|0
1655254800000|2022-06-15 01:00:00|38300.8|38148|38452.7|38299.1|38452.7|38299.1|38298.7|38145.9|0
1655255100000|2022-06-15 01:05:00|38426.5|38273.1|38439.2|38285.8|38440|38286.6|38395.5|38242.3|0
1655255400000|2022-06-15 01:10:00|38415.8|38262.4|38311.4|38158.4|38451.2|38297.8|38311.4|38158.4|0
1655255700000|2022-06-15 01:15:00|38317.4|38164.4|38358.8|38205.6|38358.8|38205.6|38308.1|38155.1|0
1655256000000|2022-06-15 01:20:00|38391.1|38237.9|38436.6|38283.2|38437.4|38284|38378.6|38225.4|0
1655256300000|2022-06-15 01:25:00|38477.7|38324.1|38453.9|38300.3|38503.3|38349.5|38443.5|38290.1|0
1655256600000|2022-06-15 01:30:00|38462.3|38308.7|38565.3|38411.3|38565.3|38411.3|38462.3|38308.7|0
1655256900000|2022-06-15 01:35:00|38561.1|38407.1|38580.5|38426.5|38608.7|38454.5|38559.3|38405.3|0
1655257200000|2022-06-15 01:40:00|38569.5|38415.5|38591.7|38437.7|38623.9|38469.7|38569.5|38415.5|0
1655257500000|2022-06-15 01:45:00|38613.1|38458.9|38552.2|38398.2|38613.1|38458.9|38548.9|38395.1|0
1655257800000|2022-06-15 01:50:00|38561.1|38407.1|38556.7|38402.7|38594.1|38440.1|38556.7|38402.7|0
1655258100000|2022-06-15 01:55:00|38550|38396.2|38619.6|38465.4|38619.6|38465.4|38550|38396.2|0
1655258400000|2022-06-15 02:00:00|38618.3|38464.1|38627.4|38473.2|38627.4|38473.2|38597.8|38443.8|0
1655258700000|2022-06-15 02:05:00|38638.7|38484.5|38578.1|38424.1|38638.7|38484.5|38578.1|38424.1|0
1655259000000|2022-06-15 02:10:00|38578.6|38424.6|38559.8|38405.8|38578.6|38424.6|38543.6|38389.8|0
1655259300000|2022-06-15 02:15:00|38598.4|38444.4|38541.5|38387.7|38598.4|38444.4|38541.5|38387.7|0
1655259600000|2022-06-15 02:20:00|38558|38404|38533.3|38379.5|38571.1|38417.1|38533.3|38379.5|0
1655259900000|2022-06-15 02:25:00|38523.8|38370|38514.4|38360.6|38539|38385.2|38510.3|38356.5|0
1655260200000|2022-06-15 02:30:00|38504.4|38350.6|38587.1|38433.1|38592.4|38438.4|38504.4|38350.6|0
1655260500000|2022-06-15 02:35:00|38591.1|38437.1|38597|38443|38607.9|38453.7|38591.1|38437.1|0
1655260800000|2022-06-15 02:40:00|38595.3|38441.3|38634.4|38480.2|38652.9|38498.5|38595.3|38441.3|0
1655261100000|2022-06-15 02:45:00|38645.2|38491|38635.1|38480.9|38671.7|38517.3|38632.4|38478.2|0
1655261400000|2022-06-15 02:50:00|38629.9|38475.7|38639.3|38485.1|38647.4|38493.2|38603.4|38449.2|0
1655261700000|2022-06-15 02:55:00|38641.4|38487.2|38652|38497.8|38658.4|38504|38630.2|38476|0
1655262000000|2022-06-15 03:00:00|38643.8|38489.6|38714.4|38559.8|38714.4|38559.8|38643.8|38489.6|0
1655262300000|2022-06-15 03:05:00|38697.4|38543|38717.1|38562.5|38756.3|38601.5|38697.4|38543|0
1655262600000|2022-06-15 03:10:00|38719.7|38565.1|38735.7|38581.1|38736|38581.4|38718.7|38564.1|0
1655262900000|2022-06-15 03:15:00|38741.7|38587.1|38719.6|38565|38757.2|38602.4|38719.6|38565|0
1655263200000|2022-06-15 03:20:00|38720|38565.4|38727.7|38573.1|38739.7|38585.1|38720|38565.4|0
1655263500000|2022-06-15 03:25:00|38729.8|38575.2|38759.8|38605|38759.8|38605|38729.8|38575.2|0
1655263800000|2022-06-15 03:30:00|38762.2|38607.4|38757.6|38602.8|38769.1|38614.3|38757.6|38602.8|0
1655264100000|2022-06-15 03:35:00|38768.3|38613.5|38728.7|38574.1|38768.3|38613.5|38728.7|38574.1|0
1655264400000|2022-06-15 03:40:00|38725.5|38570.9|38702.5|38547.9|38725.5|38570.9|38688.4|38534|0
1655264700000|2022-06-15 03:45:00|38697.1|38542.7|38695.3|38540.9|38701.4|38547|38686.8|38532.4|0
1655265000000|2022-06-15 03:50:00|38693.6|38539.2|38650.1|38495.9|38693.6|38539.2|38637.6|38483.4|0
1655265300000|2022-06-15 03:55:00|38650.2|38496|38645|38490.8|38668.3|38513.9|38645|38490.8|0
1655265600000|2022-06-15 04:00:00|38649.8|38495.6|38687.3|38532.9|38687.3|38532.9|38649.8|38495.6|0
1655265900000|2022-06-15 04:05:00|38693|38538.6|38689.4|38535|38700.4|38546|38678.1|38523.7|0
1655266200000|2022-06-15 04:10:00|38688.8|38534.4|38663.5|38509.1|38688.8|38534.4|38661|38506.6|0
1655266500000|2022-06-15 04:15:00|38661.3|38506.9|38652.4|38498|38661.3|38506.9|38643.6|38489.4|0
1655266800000|2022-06-15 04:20:00|38654.7|38500.3|38713.3|38558.7|38713.3|38558.7|38654.7|38500.3|0
1655267100000|2022-06-15 04:25:00|38720|38565.4|38725|38570.4|38728.3|38573.7|38687.2|38532.8|0
1655267400000|2022-06-15 04:30:00|38715.6|38561|38727|38572.4|38730.3|38575.7|38705.1|38550.5|0
1655267700000|2022-06-15 04:35:00|38730.2|38575.6|38735.9|38581.3|38738.5|38583.9|38722.1|38567.5|0
1655268000000|2022-06-15 04:40:00|38736.1|38581.5|38725.3|38570.7|38744.3|38589.7|38723.7|38569.1|0
1655268300000|2022-06-15 04:45:00|38718.7|38564.1|38650.5|38496.3|38718.7|38564.1|38639.2|38485|0
1655268600000|2022-06-15 04:50:00|38654.4|38500|38600.5|38446.5|38654.4|38500|38597.6|38443.6|0
1655268900000|2022-06-15 04:55:00|38598.3|38444.3|38563.5|38409.5|38621.2|38467|38546.9|38393.1|0
1655269200000|2022-06-15 05:00:00|38571.2|38417.2|38573.3|38419.3|38576.5|38422.5|38564.9|38410.9|0
1655269500000|2022-06-15 05:05:00|38566.3|38412.3|38556.1|38402.1|38566.3|38412.3|38556.1|38402.1|0
1655269800000|2022-06-15 05:10:00|38549.3|38395.5|38448.4|38295|38549.3|38395.5|38448.4|38295|0
1655270100000|2022-06-15 05:15:00|38452.6|38299|38421.1|38267.7|38474.6|38321|38420|38266.6|0
1655270400000|2022-06-15 05:20:00|38425.8|38272.4|38396.1|38242.9|38425.8|38272.4|38396.1|38242.9|0
1655270700000|2022-06-15 05:25:00|38366.3|38213.1|38358.4|38205.2|38366.3|38213.1|38343.4|38190.4|0
1655271000000|2022-06-15 05:30:00|38346.9|38193.9|38358.4|38205.2|38363.2|38210|38327.3|38174.3|0
1655271300000|2022-06-15 05:35:00|38356.1|38202.9|38263.4|38110.6|38356.1|38202.9|38263.4|38110.6|0
1655271600000|2022-06-15 05:40:00|38270.7|38117.9|38278.1|38125.3|38294.8|38142|38258.8|38106|0
1655271900000|2022-06-15 05:45:00|38282.5|38129.7|38406|38252.6|38406|38252.6|38282.5|38129.7|0
1655272200000|2022-06-15 05:50:00|38422.3|38268.9|38458.4|38304.8|38471.4|38317.8|38422.3|38268.9|0
1655272500000|2022-06-15 05:55:00|38458.2|38304.6|38422.1|38268.7|38498.7|38345.1|38422.1|38268.7|0
1655338500000|2022-06-16 00:15:00|38592.5|38438.5|38561.1|38407.1|38592.5|38438.5|38559.2|38405.2|0
1655338800000|2022-06-16 00:20:00|38573.3|38419.3|38612.2|38458|38630.9|38476.7|38573.3|38419.3|0
1655339100000|2022-06-16 00:25:00|38601|38447|38589.4|38435.4|38601|38447|38543.3|38389.5|0
1655339400000|2022-06-16 00:30:00|38573.9|38419.9|38565.3|38411.3|38573.9|38419.9|38536.9|38383.1|0
1655339700000|2022-06-16 00:35:00|38557.1|38403.1|38552.3|38398.3|38557.1|38403.1|38496.9|38343.3|0
1655340000000|2022-06-16 00:40:00|38526.2|38372.4|38494.5|38340.9|38526.2|38372.4|38471.5|38317.9|0
1655340300000|2022-06-16 00:45:00|38490.7|38337.1|38510.9|38357.1|38517|38363.2|38480.9|38327.3|0
1655340600000|2022-06-16 00:50:00|38507.2|38353.4|38578.5|38424.5|38580.1|38426.1|38507.2|38353.4|0
1655340900000|2022-06-16 00:55:00|38592.4|38438.4|38616.2|38462|38632.5|38478.3|38592.4|38438.4|0
1655341200000|2022-06-16 01:00:00|38602.7|38448.5|38606.5|38452.3|38685.1|38530.7|38602.7|38448.5|0
1655341500000|2022-06-16 01:05:00|38602.5|38448.3|38589.2|38435.2|38603.8|38449.6|38572.6|38418.6|0
1655341800000|2022-06-16 01:10:00|38602.9|38448.7|38607.6|38453.4|38618|38463.8|38581.2|38427.2|0
1655342100000|2022-06-16 01:15:00|38641|38486.8|38632.2|38478|38641|38486.8|38615.7|38461.5|0
1655342400000|2022-06-16 01:20:00|38631.2|38477|38518.8|38365|38631.2|38477|38507.5|38353.7|0
1655342700000|2022-06-16 01:25:00|38496.6|38343|38531.3|38377.5|38538.3|38384.5|38487.8|38334.2|0
1655343000000|2022-06-16 01:30:00|38504.3|38350.5|38513.9|38360.1|38541.3|38387.5|38504.3|38350.5|0
1655343300000|2022-06-16 01:35:00|38503.9|38350.1|38528.6|38374.8|38528.6|38374.8|38503.9|38350.1|0
1655343600000|2022-06-16 01:40:00|38531|38377.2|38524|38370.2|38531|38377.2|38511.8|38358|0
1655343900000|2022-06-16 01:45:00|38514|38360.2|38550.8|38397|38550.8|38397|38496|38342.4|0
1655344200000|2022-06-16 01:50:00|38535.1|38381.3|38550.6|38396.8|38558.8|38404.8|38520.4|38366.6|0
1655344500000|2022-06-16 01:55:00|38545.3|38391.5|38526.3|38372.5|38549.3|38395.5|38518.3|38364.5|0
1655344800000|2022-06-16 02:00:00|38526.4|38372.6|38519.2|38365.4|38540|38386.2|38506.4|38352.6|0
1655345100000|2022-06-16 02:05:00|38524.2|38370.4|38507|38353.2|38546.3|38392.5|38504.3|38350.5|0
1655345400000|2022-06-16 02:10:00|38511.6|38357.8|38522.5|38368.7|38530.3|38376.5|38510.3|38356.5|0
1655345700000|2022-06-16 02:15:00|38525.5|38371.7|38508.2|38354.4|38530.2|38376.4|38508.2|38354.4|0
1655346000000|2022-06-16 02:20:00|38486.4|38332.8|38481.7|38328.1|38507.1|38353.3|38481.7|38328.1|0
1655346300000|2022-06-16 02:25:00|38483.3|38329.7|38486.1|38332.5|38491.4|38337.8|38473.2|38319.6|0
1655346600000|2022-06-16 02:30:00|38486.9|38333.3|38530.8|38377|38540.6|38386.8|38486.9|38333.3|0
1655346900000|2022-06-16 02:35:00|38539.3|38385.5|38520.5|38366.7|38539.3|38385.5|38504.3|38350.5|0
1655347200000|2022-06-16 02:40:00|38511.3|38357.5|38506.6|38352.8|38523.4|38369.6|38499.6|38346|0
1655347500000|2022-06-16 02:45:00|38509.4|38355.6|38462.3|38308.7|38514.1|38360.3|38462.3|38308.7|0
1655347800000|2022-06-16 02:50:00|38458.6|38305|38482.6|38329|38504.6|38350.8|38458.6|38305|0
1655348100000|2022-06-16 02:55:00|38481.8|38328.2|38531.2|38377.4|38531.2|38377.4|38476.7|38323.1|0
1655348400000|2022-06-16 03:00:00|38542.7|38388.9|38521.8|38368|38542.7|38388.9|38516.5|38362.7|0
1655348700000|2022-06-16 03:05:00|38520.2|38366.4|38554.5|38400.5|38554.5|38400.5|38520.2|38366.4|0
1655349000000|2022-06-16 03:10:00|38548.8|38395|38596.1|38442.1|38596.1|38442.1|38548.8|38395|0
1655349300000|2022-06-16 03:15:00|38611.9|38457.7|38581.8|38427.8|38667.9|38513.5|38573.2|38419.2|0
1655349600000|2022-06-16 03:20:00|38584.1|38430.1|38574.7|38420.7|38605.7|38451.5|38574.3|38420.3|0
1655349900000|2022-06-16 03:25:00|38568.4|38414.4|38523|38369.2|38568.4|38414.4|38516|38362.2|0
1655350200000|2022-06-16 03:30:00|38524.6|38370.8|38536.2|38382.4|38544.4|38390.6|38517.3|38363.5|0
1655350500000|2022-06-16 03:35:00|38515.1|38361.3|38540.1|38386.3|38540.1|38386.3|38515.1|38361.3|0
1655350800000|2022-06-16 03:40:00|38536.3|38382.5|38531.5|38377.7|38536.3|38382.5|38510.5|38356.7|0
1655351100000|2022-06-16 03:45:00|38525.9|38372.1|38504.2|38350.4|38526.5|38372.7|38504.2|38350.4|0
1655351400000|2022-06-16 03:50:00|38489.1|38335.5|38449.2|38295.8|38489.1|38335.5|38448.4|38295|0
1655351700000|2022-06-16 03:55:00|38440.8|38287.4|38445.3|38291.9|38451.6|38298.2|38440.8|38287.4|0
1655352000000|2022-06-16 04:00:00|38441|38287.6|38450.5|38297.1|38480.5|38326.9|38441|38287.6|0
1655352300000|2022-06-16 04:05:00|38452.5|38298.9|38410.9|38257.5|38453.5|38299.9|38410.9|38257.5|0
1655352600000|2022-06-16 04:10:00|38387.1|38233.9|38409.7|38256.3|38409.7|38256.3|38384.5|38231.3|0
1655352900000|2022-06-16 04:15:00|38411.1|38257.7|38433.9|38280.5|38433.9|38280.5|38407.3|38253.9|0
1655353200000|2022-06-16 04:20:00|38439|38285.6|38448|38294.6|38455.2|38301.6|38439|38285.6|0
1655353500000|2022-06-16 04:25:00|38428.5|38275.1|38428.4|38275|38440.9|38287.5|38428.4|38275|0
1655353800000|2022-06-16 04:30:00|38425.1|38271.7|38414.4|38261|38441.7|38288.3|38414.4|38261|0
1655354100000|2022-06-16 04:35:00|38411.3|38257.9|38427.8|38274.4|38427.8|38274.4|38404.6|38251.2|0
1655354400000|2022-06-16 04:40:00|38428.8|38275.4|38372.5|38219.3|38432.4|38279|38372.5|38219.3|0
1655354700000|2022-06-16 04:45:00|38370.3|38217.1|38379.8|38226.6|38379.8|38226.6|38364.2|38211|0
1655355000000|2022-06-16 04:50:00|38377.8|38224.6|38361.6|38208.4|38385.6|38232.4|38360.2|38207|0
1655355300000|2022-06-16 04:55:00|38371.7|38218.5|38293.6|38140.8|38371.7|38218.5|38293.6|38140.8|0
1655355600000|2022-06-16 05:00:00|38298.3|38145.5|38258.5|38105.7|38308.6|38155.6|38242|38089.4|0
1655355900000|2022-06-16 05:05:00|38258.3|38105.5|38240.5|38087.9|38263.8|38111|38240.5|38087.9|0
1655356200000|2022-06-16 05:10:00|38234.5|38081.9|38263|38110.2|38263|38110.2|38234.5|38081.9|0
1655356500000|2022-06-16 05:15:00|38260.7|38107.9|38256.8|38104|38270.1|38117.3|38250.4|38097.8|0
1655356800000|2022-06-16 05:20:00|38266.2|38113.4|38266.2|38113.4|38283.1|38130.3|38266.2|38113.4|0
1655357100000|2022-06-16 05:25:00|38264.7|38111.9|38276.6|38123.8|38293.9|38141.1|38264.7|38111.9|0
1655357400000|2022-06-16 05:30:00|38276.9|38124.1|38260.1|38107.3|38276.9|38124.1|38251.4|38098.7|0
1655357700000|2022-06-16 05:35:00|38242.7|38090.1|38198.1|38045.7|38242.7|38090.1|38197.5|38045.1|0
1655358000000|2022-06-16 05:40:00|38190|38037.6|38172.8|38020.4|38211.3|38058.7|38163|38010.6|0
1655358300000|2022-06-16 05:45:00|38174.3|38021.9|38166.3|38013.9|38177.1|38024.7|38156.4|38004|0
1655358600000|2022-06-16 05:50:00|38159.4|38007|38143.5|37991.3|38168.3|38015.9|38139.3|37987.1|0
1655358900000|2022-06-16 05:55:00|38137.3|37985.1|38198.1|38045.7|38198.1|38045.7|38137.3|37985.1|0
1655424600000|2022-06-17 00:10:00|37754.5|37603.7|37803.5|37652.5|37803.5|37652.5|37731.2|37580.6|0
1655424900000|2022-06-17 00:15:00|37806.7|37655.7|37789.4|37638.6|37825|37674|37756.3|37605.5|0
1655425200000|2022-06-17 00:20:00|37822.4|37671.4|37745.8|37595.2|37822.4|37671.4|37737.8|37587.2|0
1655425500000|2022-06-17 00:25:00|37778.4|37627.6|37762.4|37611.6|37807.1|37656.1|37734.8|37584.2|0
1655425800000|2022-06-17 00:30:00|37729|37578.4|37681.6|37531.2|37745.1|37594.5|37671.8|37521.4|0
1655426100000|2022-06-17 00:35:00|37656.6|37506.2|37642.4|37492.2|37693.3|37542.9|37637.5|37487.3|0
1655426400000|2022-06-17 00:40:00|37658.2|37507.8|37550.7|37400.7|37658.2|37507.8|37550.7|37400.7|0
1655426700000|2022-06-17 00:45:00|37537|37387.2|37581.6|37431.6|37609.9|37459.7|37533.5|37383.7|0
1655427000000|2022-06-17 00:50:00|37593.8|37443.8|37626.1|37475.9|37626.1|37475.9|37559.7|37409.7|0
1655427300000|2022-06-17 00:55:00|37613.6|37463.4|37595.9|37445.9|37613.6|37463.4|37592.5|37442.5|0
1655427600000|2022-06-17 01:00:00|37595.6|37445.6|37547.9|37398.1|37605.6|37455.4|37547.9|37398.1|0
1655427900000|2022-06-17 01:05:00|37554.1|37404.1|37580.5|37430.5|37595.5|37445.5|37554.1|37404.1|0
1655428200000|2022-06-17 01:10:00|37600.8|37450.6|37571.1|37421.1|37600.8|37450.6|37559.5|37409.5|0
1655428500000|2022-06-17 01:15:00|37570.2|37420.2|37660.3|37509.9|37660.3|37509.9|37566.9|37416.9|0
1655428800000|2022-06-17 01:20:00|37656.1|37505.7|37639.3|37489.1|37688.3|37537.9|37621.2|37471|0
1655429100000|2022-06-17 01:25:00|37637.4|37487.2|37583|37433|37641.3|37491.1|37583|37433|0
1655429400000|2022-06-17 01:30:00|37565.3|37415.3|37548.5|37398.7|37583.6|37433.6|37548.5|37398.7|0
1655429700000|2022-06-17 01:35:00|37566|37416|37569.3|37419.3|37583.2|37433.2|37556.4|37406.4|0
1655430000000|2022-06-17 01:40:00|37579.3|37429.3|37588.1|37438.1|37611.3|37461.1|37572.8|37422.8|0
1655430300000|2022-06-17 01:45:00|37590.9|37440.9|37629.7|37479.5|37646|37495.8|37590.9|37440.9|0
1655430600000|2022-06-17 01:50:00|37616.2|37466|37701.1|37550.5|37701.1|37550.5|37613.6|37463.4|0
1655430900000|2022-06-17 01:55:00|37684.5|37534.1|37703.3|37552.7|37722.6|37572|37678.5|37528.1|0
1655431200000|2022-06-17 02:00:00|37705.6|37555|37705.6|37555|37711.4|37560.8|37684.4|37534|0
1655431500000|2022-06-17 02:05:00|37701.7|37551.1|37681.3|37530.9|37701.7|37551.1|37670.7|37520.3|0
1655431800000|2022-06-17 02:10:00|37679.4|37529|37695|37544.6|37714.5|37563.9|37675.5|37525.1|0
1655432100000|2022-06-17 02:15:00|37695.9|37545.5|37680.2|37529.8|37695.9|37545.5|37664.2|37513.8|0
1655432400000|2022-06-17 02:20:00|37681.3|37530.9|37684.8|37534.4|37714.8|37564.2|37677.3|37526.9|0
1655432700000|2022-06-17 02:25:00|37685|37534.6|37700.5|37549.9|37726.9|37576.3|37685|37534.6|0
1655433000000|2022-06-17 02:30:00|37695.2|37544.8|37706.8|37556.2|37710.7|37560.1|37685.7|37535.3|0
1655433300000|2022-06-17 02:35:00|37698.4|37548|37683.9|37533.5|37713.5|37562.9|37676.4|37526|0
1655433600000|2022-06-17 02:40:00|37676.4|37526|37698.4|37548|37698.4|37548|37647.1|37496.9|0
1655433900000|2022-06-17 02:45:00|37684.1|37533.7|37687.8|37537.4|37715.7|37565.1|37684.1|37533.7|0
1655434200000|2022-06-17 02:50:00|37680.4|37530|37658.3|37507.9|37697.8|37547.4|37658.3|37507.9|0
1655434500000|2022-06-17 02:55:00|37657.7|37507.3|37703.7|37553.1|37709.6|37559|37657.7|37507.3|0
1655434800000|2022-06-17 03:00:00|37708.4|37557.8|37729.4|37578.8|37729.4|37578.8|37705.6|37555|0
1655435100000|2022-06-17 03:05:00|37731.2|37580.6|37717.7|37567.1|37731.2|37580.6|37706.3|37555.7|0
1655435400000|2022-06-17 03:10:00|37703.5|37552.9|37733.5|37582.9|37759.6|37608.8|37699.9|37549.5|0
1655435700000|2022-06-17 03:15:00|37740.2|37589.6|37802.3|37651.3|37802.3|37651.3|37740.2|37589.6|0
1655436000000|2022-06-17 03:20:00|37783.6|37632.8|37756.2|37605.4|37783.6|37632.8|37752.3|37601.5|0
1655436300000|2022-06-17 03:25:00|37753.8|37603|37739.4|37588.8|37753.9|37603.1|37730.9|37580.3|0
1655436600000|2022-06-17 03:30:00|37737.7|37587.1|37734.3|37583.7|37745.3|37594.7|37721.8|37571.2|0
1655436900000|2022-06-17 03:35:00|37749.2|37598.6|37733.2|37582.6|37749.2|37598.6|37731.5|37580.9|0
1655437200000|2022-06-17 03:40:00|37742.5|37591.9|37721.1|37570.5|37742.5|37591.9|37721.1|37570.5|0
1655437500000|2022-06-17 03:45:00|37726.6|37576|37740.9|37590.3|37746|37595.4|37712|37561.4|0
1655437800000|2022-06-17 03:50:00|37736.8|37586.2|37730.6|37580|37743.8|37593.2|37730.6|37580|0
1655438100000|2022-06-17 03:55:00|37735.9|37585.3|37741.4|37590.8|37745|37594.4|37732.9|37582.3|0
1655438400000|2022-06-17 04:00:00|37743.8|37593.2|37745.1|37594.5|37752.5|37601.7|37732|37581.4|0
1655438700000|2022-06-17 04:05:00|37736.1|37585.5|37729.1|37578.5|37738|37587.4|37722.6|37572|0
1655439000000|2022-06-17 04:10:00|37727.9|37577.3|37719.6|37569|37730.7|37580.1|37712.9|37562.3|0
1655439300000|2022-06-17 04:15:00|37721.9|37571.3|37744.2|37593.6|37744.2|37593.6|37695.2|37544.8|0
1655439600000|2022-06-17 04:20:00|37741.4|37590.8|37752.1|37601.3|37762.3|37611.5|37741.4|37590.8|0
1655439900000|2022-06-17 04:25:00|37739.8|37589.2|37748.7|37598.1|37763.1|37612.3|37737.9|37587.3|0
1655440200000|2022-06-17 04:30:00|37741.2|37590.6|37755.3|37604.5|37755.3|37604.5|37734|37583.4|0
1655440500000|2022-06-17 04:35:00|37753.6|37602.8|37763|37612.2|37767.4|37616.6|37753.6|37602.8|0
1655440800000|2022-06-17 04:40:00|37749.9|37599.3|37748.6|37598|37762|37611.2|37729.6|37579|0
1655441100000|2022-06-17 04:45:00|37749.5|37598.9|37742.6|37592|37750.7|37599.9|37726.7|37576.1|0
1655441400000|2022-06-17 04:50:00|37745.9|37595.3|37742.5|37591.9|37745.9|37595.3|37723.3|37572.7|0
1655441700000|2022-06-17 04:55:00|37733.4|37582.8|37728.6|37578|37733.4|37582.8|37714.8|37564.2|0
1655442000000|2022-06-17 05:00:00|37735|37584.4|37763|37612.2|37763.5|37612.7|37724|37573.4|0
1655442300000|2022-06-17 05:05:00|37766|37615.2|37775.4|37624.6|37775.4|37624.6|37766|37615.2|0
1655442600000|2022-06-17 05:10:00|37779|37628.2|37784.5|37633.7|37787.7|37636.9|37778.5|37627.7|0
1655442900000|2022-06-17 05:15:00|37778.7|37627.9|37800.8|37649.8|37800.8|37649.8|37772.7|37621.9|0
1655443200000|2022-06-17 05:20:00|37811.6|37660.6|37789.1|37638.3|37811.6|37660.6|37786.7|37635.9|0
1655443500000|2022-06-17 05:25:00|37786|37635.2|37811.5|37660.5|37824.5|37673.5|37786|37635.2|0
1655443800000|2022-06-17 05:30:00|37810.8|37659.8|37781.4|37630.6|37812.1|37661.1|37781.4|37630.6|0
1655444100000|2022-06-17 05:35:00|37787.5|37636.7|37762.5|37611.7|37794.7|37643.9|37762.5|37611.7|0
1655444400000|2022-06-17 05:40:00|37779.6|37628.8|37790.8|37640|37790.8|37640|37778.5|37627.7|0
1655444700000|2022-06-17 05:45:00|37793|37642.2|37783.3|37632.5|37793|37642.2|37777.2|37626.4|0
1655445000000|2022-06-17 05:50:00|37786.2|37635.4|37795.5|37644.7|37808.5|37657.5|37785.6|37634.8|0
1655445300000|2022-06-17 05:55:00|37796.3|37645.5|37799.9|37649.1|37808.8|37657.8|37790|37639.2|0
1655683800000|2022-06-20 00:10:00|38056.1|37904.1|38187.7|38035.3|38188.1|38035.7|38029.7|37877.9|0
1655684100000|2022-06-20 00:15:00|38216.1|38063.5|38324|38171|38324|38171|38191.7|38039.3|0
1655684400000|2022-06-20 00:20:00|38307.7|38154.7|38290.1|38137.3|38317.2|38164.2|38270.8|38118|0
1655684700000|2022-06-20 00:25:00|38313.6|38160.6|38239.1|38086.5|38319.4|38166.4|38234.2|38081.6|0
1655685000000|2022-06-20 00:30:00|38216.6|38064|38206.6|38054|38237.8|38085.2|38200|38047.6|0
1655685300000|2022-06-20 00:35:00|38223.7|38071.1|38147.9|37995.7|38223.7|38071.1|38142.1|37989.9|0
1655685600000|2022-06-20 00:40:00|38127.8|37975.6|38162.4|38010|38164.2|38011.8|38127.8|37975.6|0
1655685900000|2022-06-20 00:45:00|38161.4|38009|38178.2|38025.8|38178.2|38025.8|38158.1|38005.7|0
1655686200000|2022-06-20 00:50:00|38186.5|38034.1|38253.6|38100.8|38266.9|38114.1|38186.5|38034.1|0
1655686500000|2022-06-20 00:55:00|38226.3|38073.7|38237.9|38085.3|38277.3|38124.5|38226.3|38073.7|0
1655686800000|2022-06-20 01:00:00|38231|38078.4|38238.7|38086.1|38238.7|38086.1|38202.4|38049.8|0
1655687100000|2022-06-20 01:05:00|38248.6|38096|38282|38129.2|38282|38129.2|38231.5|38078.9|0
1655687400000|2022-06-20 01:10:00|38291.3|38138.5|38309.4|38156.4|38315.7|38162.7|38268.4|38115.6|0
1655687700000|2022-06-20 01:15:00|38329.2|38176.2|38307|38154|38329.2|38176.2|38285.4|38132.6|0
1655688000000|2022-06-20 01:20:00|38282.6|38129.8|38310.9|38157.9|38323|38170|38251|38098.4|0
1655688300000|2022-06-20 01:25:00|38316.3|38163.3|38340.6|38187.6|38349|38196|38316.3|38163.3|0
1655688600000|2022-06-20 01:30:00|38340.9|38187.9|38291.7|38138.9|38340.9|38187.9|38288.1|38135.3|0
1655688900000|2022-06-20 01:35:00|38290.5|38137.7|38318.1|38165.1|38330.2|38177.2|38281|38128.2|0
1655689200000|2022-06-20 01:40:00|38315.5|38162.5|38333.6|38180.6|38341.5|38188.5|38310.4|38157.4|0
1655689500000|2022-06-20 01:45:00|38330.7|38177.7|38341.7|38188.7|38351.2|38198.2|38325.6|38172.6|0
1655689800000|2022-06-20 01:50:00|38336.1|38183.1|38392.8|38239.6|38392.8|38239.6|38332.6|38179.6|0
1655690100000|2022-06-20 01:55:00|38413.1|38259.7|38436.5|38283.1|38436.5|38283.1|38403.7|38250.3|0
1655690400000|2022-06-20 02:00:00|38411.1|38257.7|38432.5|38279.1|38487.7|38334.1|38411.1|38257.7|0
1655690700000|2022-06-20 02:05:00|38423.8|38270.4|38435.4|38282|38460.2|38306.6|38423.8|38270.4|0
1655691000000|2022-06-20 02:10:00|38427.5|38274.1|38428.2|38274.8|38441.2|38287.8|38425.5|38272.1|0
1655691300000|2022-06-20 02:15:00|38471.6|38318|38430.3|38276.9|38471.6|38318|38430.3|38276.9|0
1655691600000|2022-06-20 02:20:00|38434.7|38281.3|38398.7|38245.5|38447.9|38294.5|38397.2|38244|0
1655691900000|2022-06-20 02:25:00|38401.5|38248.3|38359.6|38206.4|38402.4|38249|38357.8|38204.6|0
1655692200000|2022-06-20 02:30:00|38364.7|38211.5|38397|38243.8|38420.1|38266.7|38364.7|38211.5|0
1655692500000|2022-06-20 02:35:00|38422.1|38268.7|38398.5|38245.3|38426.7|38273.3|38393.3|38240.1|0
1655692800000|2022-06-20 02:40:00|38397.1|38243.9|38522.7|38368.9|38522.7|38368.9|38397.1|38243.9|0
1655693100000|2022-06-20 02:45:00|38551.7|38397.9|38535.6|38381.8|38551.7|38397.9|38526.2|38372.4|0
1655693400000|2022-06-20 02:50:00|38535.9|38382.1|38518|38364.2|38541|38387.2|38516.8|38363|0
1655693700000|2022-06-20 02:55:00|38515.2|38361.4|38500.5|38346.9|38520|38366.2|38500.5|38346.9|0
1655694000000|2022-06-20 03:00:00|38487.7|38334.1|38499.6|38346|38499.6|38346|38469.3|38315.7|0
1655694300000|2022-06-20 03:05:00|38488.3|38334.7|38436.4|38283|38488.7|38335.1|38436.4|38283|0
1655694600000|2022-06-20 03:10:00|38437.7|38284.3|38421|38267.6|38437.7|38284.3|38421|38267.6|0
1655694900000|2022-06-20 03:15:00|38412.3|38258.9|38382.9|38229.7|38426.6|38273.2|38382.9|38229.7|0
1655695200000|2022-06-20 03:20:00|38364.9|38211.7|38338.3|38185.3|38364.9|38211.7|38331.5|38178.5|0
1655695500000|2022-06-20 03:25:00|38330.5|38177.5|38342.9|38189.9|38354.9|38201.7|38330.5|38177.5|0
1655695800000|2022-06-20 03:30:00|38350.5|38197.5|38388|38234.8|38388|38234.8|38350.5|38197.5|0
1655696100000|2022-06-20 03:35:00|38378.7|38225.5|38407.4|38254|38416|38262.6|38375.1|38221.9|0
1655696400000|2022-06-20 03:40:00|38411.2|38257.8|38420|38266.6|38420|38266.6|38379.7|38226.5|0
1655696700000|2022-06-20 03:45:00|38416.5|38263.1|38432.8|38279.4|38432.9|38279.5|38409|38255.6|0
1655697000000|2022-06-20 03:50:00|38438|38284.6|38416.5|38263.1|38438|38284.6|38416.5|38263.1|0
1655697300000|2022-06-20 03:55:00|38412|38258.6|38434.8|38281.4|38434.8|38281.4|38404.5|38251.1|0
1655697600000|2022-06-20 04:00:00|38430.9|38277.5|38421.4|38268|38430.9|38277.5|38414.8|38261.4|0
1655697900000|2022-06-20 04:05:00|38419.6|38266.2|38430|38276.6|38430|38276.6|38419.6|38266.2|0
1655698200000|2022-06-20 04:10:00|38429.9|38276.5|38428.9|38275.5|38429.9|38276.5|38424.2|38270.8|0
1655698500000|2022-06-20 04:15:00|38429.3|38275.9|38504.7|38350.9|38528.1|38374.3|38429.3|38275.9|0
1655698800000|2022-06-20 04:20:00|38505.1|38351.3|38508.8|38355|38518.4|38364.6|38496.5|38342.9|0
1655699100000|2022-06-20 04:25:00|38525.8|38372|38558.6|38404.6|38561|38407|38522.3|38368.5|0
1655699400000|2022-06-20 04:30:00|38554.5|38400.5|38575.3|38421.3|38577.2|38423.2|38554.5|38400.5|0
1655699700000|2022-06-20 04:35:00|38564.2|38410.2|38561.1|38407.1|38574.4|38420.4|38561.1|38407.1|0
1655700000000|2022-06-20 04:40:00|38563.1|38409.1|38581.6|38427.6|38581.6|38427.6|38532.1|38378.3|0
1655700300000|2022-06-20 04:45:00|38591.5|38437.5|38599.1|38445.1|38599.1|38445.1|38580.7|38426.7|0
1655700600000|2022-06-20 04:50:00|38595.5|38441.5|38624.4|38470.2|38627.5|38473.3|38590.6|38436.6|0
1655700900000|2022-06-20 04:55:00|38628.2|38474|38587.2|38433.2|38633|38478.8|38586.5|38432.5|0
1655701200000|2022-06-20 05:00:00|38588.6|38434.6|38620|38465.8|38626|38471.8|38588.6|38434.6|0
1655701500000|2022-06-20 05:05:00|38613.7|38459.5|38638.6|38484.4|38638.6|38484.4|38611.8|38457.6|0
1655701800000|2022-06-20 05:10:00|38637.6|38483.4|38709.9|38555.3|38709.9|38555.3|38637.6|38483.4|0
1655702100000|2022-06-20 05:15:00|38702.8|38548.2|38730.5|38575.9|38746.8|38592.2|38702.8|38548.2|0
1655702400000|2022-06-20 05:20:00|38734.6|38580|38729.8|38575.2|38744|38589.4|38729.8|38575.2|0
1655702700000|2022-06-20 05:25:00|38719.2|38564.6|38686.5|38532.1|38729.7|38575.1|38686.5|38532.1|0
1655703000000|2022-06-20 05:30:00|38691.4|38537|38694|38539.6|38709.6|38555|38682.7|38528.3|0
1655703300000|2022-06-20 05:35:00|38704.3|38549.7|38711.9|38557.3|38711.9|38557.3|38681|38526.6|0
1655703600000|2022-06-20 05:40:00|38707.2|38552.6|38732.1|38577.5|38733.3|38578.7|38707.2|38552.6|0
1655703900000|2022-06-20 05:45:00|38718.1|38563.5|38706.7|38552.1|38718.1|38563.5|38689.3|38534.9|0
1655704200000|2022-06-20 05:50:00|38692|38537.6|38704.8|38550.2|38725.7|38571.1|38692|38537.6|0
1655704500000|2022-06-20 05:55:00|38705|38550.4|38668.7|38514.3|38711.6|38557|38656.4|38502|0
1655770200000|2022-06-21 00:10:00|38670.3|38515.9|38542.1|38388.3|38670.3|38515.9|38542.1|38388.3|0
1655770500000|2022-06-21 00:15:00|38533.2|38379.4|38483.7|38330.1|38590.8|38436.8|38483.7|38330.1|0
1655770800000|2022-06-21 00:20:00|38485.4|38331.8|38460.4|38306.8|38505.5|38351.7|38383.9|38230.7|0
1655771100000|2022-06-21 00:25:00|38458.9|38305.3|38409.9|38256.5|38464.5|38310.9|38401.1|38247.9|0
1655771400000|2022-06-21 00:30:00|38465.1|38311.5|38455.5|38301.9|38493.8|38340.2|38417.1|38263.7|0
1655771700000|2022-06-21 00:35:00|38443.4|38290|38311.9|38158.9|38452|38298.4|38311.9|38158.9|0
1655772000000|2022-06-21 00:40:00|38294.3|38141.5|38294.2|38141.4|38325.7|38172.7|38259.7|38106.9|0
1655772300000|2022-06-21 00:45:00|38300.1|38147.3|38233.4|38080.8|38339.6|38186.6|38233.4|38080.8|0
1655772600000|2022-06-21 00:50:00|38207.3|38054.7|38139.2|37987|38228.3|38075.7|38139.2|37987|0
1655772900000|2022-06-21 00:55:00|38129.6|37977.4|38271.4|38118.6|38271.4|38118.6|38129.6|37977.4|0
1655773200000|2022-06-21 01:00:00|38285.4|38132.6|38280.1|38127.3|38285.4|38132.6|38247.9|38095.3|0
1655773500000|2022-06-21 01:05:00|38301.1|38148.3|38291.4|38138.6|38314.3|38161.3|38269.2|38116.4|0
1655773800000|2022-06-21 01:10:00|38249.5|38096.9|38241.7|38089.1|38249.5|38096.9|38223|38070.4|0
1655774100000|2022-06-21 01:15:00|38242.6|38090|38148.8|37996.6|38259.2|38106.4|38148.8|37996.6|0
1655774400000|2022-06-21 01:20:00|38151.7|37999.3|38141.1|37988.9|38164.1|38011.7|38123.5|37971.3|0
1655774700000|2022-06-21 01:25:00|38134.5|37982.3|38160.1|38007.7|38182.7|38030.3|38134.5|37982.3|0
1655775000000|2022-06-21 01:30:00|38169.3|38016.9|38249|38096.4|38249|38096.4|38169.3|38016.9|0
1655775300000|2022-06-21 01:35:00|38242.5|38089.9|38215.7|38063.1|38242.5|38089.9|38192.5|38040.1|0
1655775600000|2022-06-21 01:40:00|38211|38058.4|38175.5|38023.1|38211|38058.4|38153.4|38001|0
1655775900000|2022-06-21 01:45:00|38199.5|38047.1|38207.6|38055|38232.3|38079.7|38199.5|38047.1|0
1655776200000|2022-06-21 01:50:00|38213.7|38061.1|38258.2|38105.4|38292.7|38139.9|38213.7|38061.1|0
1655776500000|2022-06-21 01:55:00|38259|38106.2|38334.5|38181.5|38334.5|38181.5|38259|38106.2|0
1655776800000|2022-06-21 02:00:00|38358.2|38205|38315.7|38162.7|38358.2|38205|38315.7|38162.7|0
1655777100000|2022-06-21 02:05:00|38331.7|38178.7|38315.4|38162.4|38355.9|38202.7|38315.4|38162.4|0
1655777400000|2022-06-21 02:10:00|38299.2|38146.4|38344.4|38191.4|38344.4|38191.4|38299.2|38146.4|0
1655777700000|2022-06-21 02:15:00|38356.1|38202.9|38389|38235.8|38389|38235.8|38342.8|38189.8|0
1655778000000|2022-06-21 02:20:00|38384.7|38231.5|38363.3|38210.1|38404.5|38251.1|38352.6|38199.4|0
1655778300000|2022-06-21 02:25:00|38352|38198.8|38304|38151|38358.2|38205|38304|38151|0
1655778600000|2022-06-21 02:30:00|38309.8|38156.8|38373.7|38220.5|38373.7|38220.5|38309.8|38156.8|0
1655778900000|2022-06-21 02:35:00|38383.2|38230|38418.6|38265.2|38419.7|38266.3|38382|38228.8|0
1655779200000|2022-06-21 02:40:00|38423.8|38270.4|38446.9|38293.5|38460|38306.4|38412.1|38258.7|0
1655779500000|2022-06-21 02:45:00|38456|38302.4|38455.5|38301.9|38480|38326.4|38455.5|38301.9|0
1655779800000|2022-06-21 02:50:00|38459|38305.4|38436.6|38283.2|38469.9|38316.3|38435.5|38282.1|0
1655780100000|2022-06-21 02:55:00|38438.8|38285.4|38476.6|38323|38476.6|38323|38435.6|38282.2|0
1655780400000|2022-06-21 03:00:00|38471|38317.4|38457|38303.4|38471|38317.4|38439.3|38285.9|0
1655780700000|2022-06-21 03:05:00|38435.9|38282.5|38364.4|38211.2|38440.7|38287.3|38356.2|38203|0
1655781000000|2022-06-21 03:10:00|38362|38208.8|38430.4|38277|38430.4|38277|38362|38208.8|0
1655781300000|2022-06-21 03:15:00|38419.1|38265.7|38382.4|38229.2|38419.1|38265.7|38370.9|38217.7|0
1655781600000|2022-06-21 03:20:00|38382.7|38229.5|38344.2|38191.2|38404.3|38250.9|38344.2|38191.2|0
1655781900000|2022-06-21 03:25:00|38343.1|38190.1|38352.9|38199.7|38379.1|38225.9|38341.8|38188.8|0
1655782200000|2022-06-21 03:30:00|38365.5|38212.3|38274.2|38121.4|38368.8|38215.6|38274.2|38121.4|0
1655782500000|2022-06-21 03:35:00|38281.3|38128.5|38296.5|38143.7|38296.5|38143.7|38266|38113.2|0
1655782800000|2022-06-21 03:40:00|38283.8|38131|38311.7|38158.7|38318.6|38165.6|38283.8|38131|0
1655783100000|2022-06-21 03:45:00|38338.4|38185.4|38298.6|38145.8|38341.7|38188.7|38298.6|38145.8|0
1655783400000|2022-06-21 03:50:00|38278.8|38126|38281.2|38128.4|38319.2|38166.2|38278.2|38125.4|0
1655783700000|2022-06-21 03:55:00|38289|38136.2|38303.3|38150.3|38338.7|38185.7|38289|38136.2|0
1655784000000|2022-06-21 04:00:00|38298.1|38145.3|38355.2|38202|38368.7|38215.5|38298.1|38145.3|0
1655784300000|2022-06-21 04:05:00|38364.4|38211.2|38387.1|38233.9|38387.1|38233.9|38364.4|38211.2|0
1655784600000|2022-06-21 04:10:00|38378.5|38225.3|38367.5|38214.3|38391.4|38238.2|38366.7|38213.5|0
1655784900000|2022-06-21 04:15:00|38350.9|38197.9|38369.7|38216.5|38380.2|38227|38338.5|38185.5|0
1655785200000|2022-06-21 04:20:00|38375.3|38222.1|38358.6|38205.4|38377.6|38224.4|38358.6|38205.4|0
1655785500000|2022-06-21 04:25:00|38350.9|38197.9|38381.9|38228.7|38381.9|38228.7|38350.9|38197.9|0
1655785800000|2022-06-21 04:30:00|38380.5|38227.3|38326.7|38173.7|38388.1|38234.9|38326.7|38173.7|0
1655786100000|2022-06-21 04:35:00|38346.5|38193.5|38372|38218.8|38381.5|38228.3|38346.5|38193.5|0
1655786400000|2022-06-21 04:40:00|38369.2|38216|38384.3|38231.1|38390.3|38237.1|38360.4|38207.2|0
1655786700000|2022-06-21 04:45:00|38393.3|38240.1|38410.7|38257.3|38420.8|38267.4|38386.3|38233.1|0
1655787000000|2022-06-21 04:50:00|38427.8|38274.4|38433.1|38279.7|38471.1|38317.5|38427.8|38274.4|0
1655787300000|2022-06-21 04:55:00|38428.2|38274.8|38416.2|38262.8|38437.5|38284.1|38380.8|38227.6|0
1655787600000|2022-06-21 05:00:00|38423.2|38269.8|38399.2|38246|38423.2|38269.8|38384.7|38231.5|0
1655787900000|2022-06-21 05:05:00|38370.3|38217.1|38379|38225.8|38385.9|38232.7|38337.2|38184.2|0
1655788200000|2022-06-21 05:10:00|38379.6|38226.4|38364.7|38211.5|38381.2|38228|38352.3|38199.1|0
1655788500000|2022-06-21 05:15:00|38376.1|38222.9|38368.8|38215.6|38377.2|38224|38365.7|38212.5|0
1655788800000|2022-06-21 05:20:00|38369.8|38216.6|38362.1|38208.9|38370.4|38217.2|38337.9|38184.9|0
1655789100000|2022-06-21 05:25:00|38363.2|38210|38361.6|38208.4|38396|38242.8|38359.7|38206.5|0
1655789400000|2022-06-21 05:30:00|38362.1|38208.9|38352|38198.8|38362.1|38208.9|38340.6|38187.6|0
1655789700000|2022-06-21 05:35:00|38350.5|38197.5|38355.9|38202.7|38359.6|38206.4|38338.8|38185.8|0
1655790000000|2022-06-21 05:40:00|38355.3|38202.1|38342.3|38189.3|38368.8|38215.6|38340.4|38187.4|0
1655790300000|2022-06-21 05:45:00|38339.8|38186.8|38345.9|38192.9|38354.5|38201.3|38333.3|38180.3|0
1655790600000|2022-06-21 05:50:00|38346.2|38193.2|38384.8|38231.6|38385.4|38232.2|38344.3|38191.3|0
1655790900000|2022-06-21 05:55:00|38398.8|38245.6|38351.8|38198.6|38398.8|38245.6|38345.5|38192.5|0
1655856600000|2022-06-22 00:10:00|38571|38417|38561|38407|38604.6|38450.4|38523.7|38369.9|0
1655856900000|2022-06-22 00:15:00|38585.6|38431.6|38588.2|38434.2|38651.3|38497.1|38580.7|38426.7|0
1655857200000|2022-06-22 00:20:00|38608.9|38454.7|38561.3|38407.3|38626.6|38472.4|38555.6|38401.6|0
1655857500000|2022-06-22 00:25:00|38524.2|38370.4|38549.7|38395.9|38580.7|38426.7|38524.2|38370.4|0
1655857800000|2022-06-22 00:30:00|38537.2|38383.4|38532.6|38378.8|38573.8|38419.8|38532.6|38378.8|0
1655858100000|2022-06-22 00:35:00|38524|38370.2|38468.5|38314.9|38556.8|38402.8|38468.5|38314.9|0
1655858400000|2022-06-22 00:40:00|38493.8|38340.2|38464.3|38310.7|38496.3|38342.7|38450.2|38296.8|0
1655858700000|2022-06-22 00:45:00|38491.2|38337.6|38519|38365.2|38521.5|38367.7|38480.5|38326.9|0
1655859000000|2022-06-22 00:50:00|38496.9|38343.3|38501|38347.4|38520.9|38367.1|38472.7|38319.1|0
1655859300000|2022-06-22 00:55:00|38524.5|38370.7|38486.4|38332.8|38525.8|38372|38460.4|38306.8|0
1655859600000|2022-06-22 01:00:00|38504.1|38350.3|38536.1|38382.3|38539.7|38385.9|38497.1|38343.5|0
1655859900000|2022-06-22 01:05:00|38533.7|38379.9|38561.4|38407.4|38561.4|38407.4|38532.3|38378.5|0
1655860200000|2022-06-22 01:10:00|38552.9|38398.9|38557.2|38403.2|38565|38411|38540|38386.2|0
1655860500000|2022-06-22 01:15:00|38562.5|38408.5|38546.1|38392.3|38564.6|38410.6|38544.7|38390.9|0
1655860800000|2022-06-22 01:20:00|38532.6|38378.8|38550.5|38396.7|38557.2|38403.2|38532.6|38378.8|0
1655861100000|2022-06-22 01:25:00|38534.3|38380.5|38565.8|38411.8|38569|38415|38534.3|38380.5|0
1655861400000|2022-06-22 01:30:00|38570.3|38416.3|38577.1|38423.1|38617.2|38463|38562.4|38408.4|0
1655861700000|2022-06-22 01:35:00|38584.4|38430.4|38551.8|38398|38584.4|38430.4|38551.8|38398|0
1655862000000|2022-06-22 01:40:00|38576.6|38422.6|38584.6|38430.6|38615.7|38461.5|38576.6|38422.6|0
1655862300000|2022-06-22 01:45:00|38587.4|38433.4|38664.3|38509.9|38664.3|38509.9|38587.4|38433.4|0
1655862600000|2022-06-22 01:50:00|38670.6|38516.2|38624.8|38470.6|38670.6|38516.2|38616.5|38462.3|0
1655862900000|2022-06-22 01:55:00|38619.9|38465.7|38618|38463.8|38619.9|38465.7|38590.9|38436.9|0
1655863200000|2022-06-22 02:00:00|38607.8|38453.6|38640.1|38485.9|38660.4|38506|38607.8|38453.6|0
1655863500000|2022-06-22 02:05:00|38642.9|38488.7|38643.8|38489.6|38658.3|38503.9|38631.4|38477.2|0
1655863800000|2022-06-22 02:10:00|38649.1|38494.9|38636.9|38482.7|38649.1|38494.9|38624.4|38470.2|0
1655864100000|2022-06-22 02:15:00|38648.1|38493.9|38622.2|38468|38648.1|38493.9|38612.7|38458.5|0
1655864400000|2022-06-22 02:20:00|38619.5|38465.3|38628.3|38474.1|38665.2|38510.8|38619.5|38465.3|0
1655864700000|2022-06-22 02:25:00|38617|38462.8|38554.9|38400.9|38617|38462.8|38554.9|38400.9|0
1655865000000|2022-06-22 02:30:00|38554.5|38400.5|38581.3|38427.3|38594.2|38440.2|38529.1|38375.3|0
1655865300000|2022-06-22 02:35:00|38578.6|38424.6|38574.4|38420.4|38592|38438|38557.5|38403.5|0
1655865600000|2022-06-22 02:40:00|38568.3|38414.3|38549.7|38395.9|38574.7|38420.7|38540.2|38386.4|0
1655865900000|2022-06-22 02:45:00|38558.6|38404.6|38526|38372.2|38573.5|38419.5|38526|38372.2|0
1655866200000|2022-06-22 02:50:00|38519.9|38366.1|38519.9|38366.1|38536|38382.2|38519.9|38366.1|0
1655866500000|2022-06-22 02:55:00|38514.6|38360.8|38500.3|38346.7|38517.6|38363.8|38497.9|38344.3|0
1655866800000|2022-06-22 03:00:00|38498.7|38345.1|38462.4|38308.8|38505.9|38352.1|38460.9|38307.3|0
1655867100000|2022-06-22 03:05:00|38424.3|38270.9|38384.6|38231.4|38424.3|38270.9|38384.6|38231.4|0
1655867400000|2022-06-22 03:10:00|38354.4|38201.2|38343.1|38190.1|38385.1|38231.9|38319.6|38166.6|0
1655867700000|2022-06-22 03:15:00|38340.2|38187.2|38328.7|38175.7|38340.2|38187.2|38294.9|38142.1|0
1655868000000|2022-06-22 03:20:00|38351.9|38198.7|38373.7|38220.5|38383.9|38230.7|38350.2|38197.2|0
1655868300000|2022-06-22 03:25:00|38374.9|38221.7|38403.8|38250.4|38417.1|38263.7|38374.9|38221.7|0
1655868600000|2022-06-22 03:30:00|38408|38254.6|38362.3|38209.1|38409.8|38256.4|38356.3|38203.1|0
1655868900000|2022-06-22 03:35:00|38367.7|38214.5|38303.9|38150.9|38375.4|38222.2|38303.9|38150.9|0
1655869200000|2022-06-22 03:40:00|38312.5|38159.5|38397.5|38244.3|38410.9|38257.5|38311.3|38158.3|0
1655869500000|2022-06-22 03:45:00|38412.2|38258.8|38457.3|38303.7|38469.7|38316.1|38412.2|38258.8|0
1655869800000|2022-06-22 03:50:00|38461.7|38308.1|38442.7|38289.3|38465.5|38311.9|38433.3|38279.9|0
1655870100000|2022-06-22 03:55:00|38428.2|38274.8|38458.4|38304.8|38468.8|38315.2|38428.2|38274.8|0
1655870400000|2022-06-22 04:00:00|38458.1|38304.5|38454.2|38300.6|38461.6|38308|38430.2|38276.8|0
1655870700000|2022-06-22 04:05:00|38439.9|38286.5|38452.3|38298.7|38486.4|38332.8|38438.6|38285.2|0
1655871000000|2022-06-22 04:10:00|38450.9|38297.5|38374.8|38221.6|38450.9|38297.5|38367.9|38214.7|0
1655871300000|2022-06-22 04:15:00|38382.2|38229|38397|38243.8|38405.1|38251.7|38376.3|38223.1|0
1655871600000|2022-06-22 04:20:00|38396.2|38243|38404.3|38250.9|38427.2|38273.8|38385.1|38231.9|0
1655871900000|2022-06-22 04:25:00|38402.6|38249.2|38396.6|38243.4|38421.5|38268.1|38394.4|38241.2|0
1655872200000|2022-06-22 04:30:00|38410|38256.6|38428.6|38275.2|38436.2|38282.8|38410|38256.6|0
1655872500000|2022-06-22 04:35:00|38421.8|38268.4|38411.8|38258.4|38453.1|38299.5|38411.8|38258.4|0
1655872800000|2022-06-22 04:40:00|38404.2|38250.8|38421.9|38268.5|38442.4|38289|38388.3|38235.1|0
1655873100000|2022-06-22 04:45:00|38424.5|38271.1|38431.8|38278.4|38451.4|38298|38421.5|38268.1|0
1655873400000|2022-06-22 04:50:00|38429|38275.6|38378.7|38225.5|38429|38275.6|38369.5|38216.3|0
1655873700000|2022-06-22 04:55:00|38380.3|38227.1|38404|38250.6|38411|38257.6|38380.3|38227.1|0
1655874000000|2022-06-22 05:00:00|38414.9|38261.5|38431.5|38278.1|38431.5|38278.1|38396|38242.8|0
1655874300000|2022-06-22 05:05:00|38439|38285.6|38441.1|38287.7|38455|38301.4|38421.9|38268.5|0
1655874600000|2022-06-22 05:10:00|38424.9|38271.5|38462.7|38309.1|38462.7|38309.1|38424.9|38271.5|0
1655874900000|2022-06-22 05:15:00|38448.4|38295|38425.5|38272.1|38458.3|38304.7|38392.5|38239.3|0
1655875200000|2022-06-22 05:20:00|38429.3|38275.9|38484.1|38330.5|38484.1|38330.5|38429.3|38275.9|0
1655875500000|2022-06-22 05:25:00|38481.3|38327.7|38435.4|38282|38485.6|38332|38435.4|38282|0
1655875800000|2022-06-22 05:30:00|38434.7|38281.3|38408.5|38255.1|38439.5|38286.1|38408.5|38255.1|0
1655876100000|2022-06-22 05:35:00|38405.9|38252.5|38409.8|38256.4|38421.4|38268|38405.9|38252.5|0
1655876400000|2022-06-22 05:40:00|38425.9|38272.5|38373.3|38220.1|38426.7|38273.3|38365.2|38212|0
1655876700000|2022-06-22 05:45:00|38390|38236.8|38432|38278.6|38432|38278.6|38384.7|38231.5|0
1655877000000|2022-06-22 05:50:00|38448.8|38295.4|38450.7|38297.3|38480.9|38327.3|38443.6|38290.2|0
1655877300000|2022-06-22 05:55:00|38444.6|38291.2|38415.5|38262.1|38453|38299.4|38404.2|38250.8|0
1655943000000|2022-06-23 00:10:00|38652.4|38498|38811.4|38656.4|38842.6|38687.6|38645.4|38491.2|0
1655943300000|2022-06-23 00:15:00|38800.9|38646.1|38870.9|38715.7|38909.5|38754.1|38800.9|38646.1|0
1655943600000|2022-06-23 00:20:00|38825.2|38670.2|38835.7|38680.7|38863.3|38708.1|38824.2|38669.2|0
1655943900000|2022-06-23 00:25:00|38831.3|38676.3|38851.4|38696.4|38851.4|38696.4|38812.6|38657.6|0
1655944200000|2022-06-23 00:30:00|38851.5|38696.5|38921.5|38766.1|38921.5|38766.1|38850.9|38695.9|0
1655944500000|2022-06-23 00:35:00|38942.7|38787.3|38994.4|38838.8|39022.6|38866.8|38938.9|38783.5|0
1655944800000|2022-06-23 00:40:00|39018.5|38862.7|39018.6|38862.8|39028.7|38872.9|39000.4|38844.8|0
1655945100000|2022-06-23 00:45:00|39040.6|38884.8|39119.3|38963.1|39132.2|38976|39040.6|38884.8|0
1655945400000|2022-06-23 00:50:00|39104.7|38948.5|39109.4|38953.2|39158.1|39001.7|39104.7|38948.5|0
1655945700000|2022-06-23 00:55:00|39122.3|38966.1|39073.7|38917.7|39137.4|38981.2|39073.7|38917.7|0
1655946000000|2022-06-23 01:00:00|39048.6|38892.8|39099.1|38943.1|39112.1|38955.9|39048.6|38892.8|0
1655946300000|2022-06-23 01:05:00|39102.6|38946.6|39052.3|38896.5|39102.6|38946.6|39039.1|38883.3|0
1655946600000|2022-06-23 01:10:00|39051.2|38895.4|39049.1|38893.3|39052.7|38896.9|39030.2|38874.4|0
1655946900000|2022-06-23 01:15:00|39043.3|38887.5|39085.2|38929.2|39090.3|38934.3|39043.3|38887.5|0
1655947200000|2022-06-23 01:20:00|39100.2|38944.2|39096|38940|39133.4|38977.2|39096|38940|0
1655947500000|2022-06-23 01:25:00|39097.6|38941.6|39040.9|38885.1|39097.6|38941.6|39040.9|38885.1|0
1655947800000|2022-06-23 01:30:00|39042.6|38886.8|39051.8|38896|39080.9|38924.9|39038.2|38882.4|0
1655948100000|2022-06-23 01:35:00|39040.8|38885|39049.3|38893.5|39070.6|38914.6|39028.3|38872.5|0
1655948400000|2022-06-23 01:40:00|39044.8|38889|39092.5|38936.5|39098.7|38942.7|39044.8|38889|0
1655948700000|2022-06-23 01:45:00|39114.8|38958.6|39111.1|38954.9|39129.8|38973.6|39083.5|38927.5|0
1655949000000|2022-06-23 01:50:00|39121|38964.8|39166.6|39010.2|39183.5|39027.1|39106.8|38950.6|0
1655949300000|2022-06-23 01:55:00|39146.7|38990.5|39140.8|38984.6|39146.7|38990.5|39113.9|38957.7|0
1655949600000|2022-06-23 02:00:00|39160.8|39004.4|39150.7|38994.5|39180.1|39023.7|39150.7|38994.5|0
1655949900000|2022-06-23 02:05:00|39155.3|38998.9|39199.1|39042.7|39216.9|39060.3|39155.3|38998.9|0
1655950200000|2022-06-23 02:10:00|39192.7|39036.3|39159.7|39003.3|39192.7|39036.3|39155|38998.6|0
1655950500000|2022-06-23 02:15:00|39168.5|39012.1|39168.8|39012.4|39168.8|39012.4|39134.8|38978.6|0
1655950800000|2022-06-23 02:20:00|39165|39008.6|39197.6|39041.2|39197.9|39041.5|39165|39008.6|0
1655951100000|2022-06-23 02:25:00|39193.5|39037.1|39187.9|39031.5|39193.5|39037.1|39156.5|39000.1|0
1655951400000|2022-06-23 02:30:00|39202.5|39046.1|39247.1|39090.5|39247.1|39090.5|39202.5|39046.1|0
1655951700000|2022-06-23 02:35:00|39275.3|39118.5|39266.7|39109.9|39277.2|39120.4|39251.3|39094.7|0
1655952000000|2022-06-23 02:40:00|39251.5|39094.9|39268.8|39112|39270.2|39113.4|39233.3|39076.7|0
1655952300000|2022-06-23 02:45:00|39263.5|39106.7|39289.9|39133.1|39289.9|39133.1|39259.8|39103|0
1655952600000|2022-06-23 02:50:00|39290|39133.2|39291.3|39134.5|39334.5|39177.5|39290|39133.2|0
1655952900000|2022-06-23 02:55:00|39290.3|39133.5|39283.8|39127|39296.7|39139.9|39280|39123.2|0
1655953200000|2022-06-23 03:00:00|39285.3|39128.5|39285.2|39128.4|39285.3|39128.5|39254.8|39098|0
1655953500000|2022-06-23 03:05:00|39287.9|39131.1|39295.4|39138.6|39295.4|39138.6|39274.7|39117.9|0
1655953800000|2022-06-23 03:10:00|39292.8|39136|39257.5|39100.7|39296.4|39139.6|39257.5|39100.7|0
1655954100000|2022-06-23 03:15:00|39265.4|39108.6|39286.6|39129.8|39286.6|39129.8|39256.2|39099.4|0
1655954400000|2022-06-23 03:20:00|39287.5|39130.7|39278.5|39121.7|39300.3|39143.5|39278.3|39121.5|0
1655954700000|2022-06-23 03:25:00|39280.9|39124.1|39280.2|39123.4|39285.7|39128.9|39264.4|39107.6|0
1655955000000|2022-06-23 03:30:00|39289.4|39132.6|39209.6|39053|39289.4|39132.6|39205.6|39049|0
1655955300000|2022-06-23 03:35:00|39211.6|39055|39207.9|39051.3|39230.6|39074|39207.9|39051.3|0
1655955600000|2022-06-23 03:40:00|39223|39066.4|39188.4|39032|39237.7|39081.1|39178.3|39021.9|0
1655955900000|2022-06-23 03:45:00|39185.3|39028.9|39176.4|39020|39185.3|39028.9|39150.8|38994.6|0
1655956200000|2022-06-23 03:50:00|39180.6|39024.2|39156|38999.6|39180.6|39024.2|39130.2|38974|0
1655956500000|2022-06-23 03:55:00|39154.5|38998.1|39156.9|39000.5|39156.9|39000.5|39134.4|38978.2|0
1655956800000|2022-06-23 04:00:00|39166.8|39010.4|39156.6|39000.2|39166.8|39010.4|39146.2|38990|0
1655957100000|2022-06-23 04:05:00|39151.8|38995.6|39120.8|38964.6|39151.8|38995.6|39113.9|38957.7|0
1655957400000|2022-06-23 04:10:00|39127.5|38971.3|39178|39021.6|39180.7|39024.3|39127.5|38971.3|0
1655957700000|2022-06-23 04:15:00|39179|39022.6|39148.7|38992.5|39185.7|39029.3|39148.7|38992.5|0
1655958000000|2022-06-23 04:20:00|39134.3|38978.1|39161.5|39005.1|39170.5|39014.1|39132.2|38976|0
1655958300000|2022-06-23 04:25:00|39163.3|39006.9|39209|39052.4|39209|39052.4|39159.3|39002.9|0
1655958600000|2022-06-23 04:30:00|39196.4|39040|39217.3|39060.7|39229.6|39073|39196.4|39040|0
1655958900000|2022-06-23 04:35:00|39227.2|39070.6|39215.5|39058.9|39227.2|39070.6|39203.5|39046.9|0
1655959200000|2022-06-23 04:40:00|39222|39065.4|39230.8|39074.2|39243.3|39086.7|39222|39065.4|0
1655959500000|2022-06-23 04:45:00|39231|39074.4|39228.5|39071.9|39231|39074.4|39224.1|39067.5|0
1655959800000|2022-06-23 04:50:00|39234.3|39077.7|39252.6|39096|39262.2|39105.4|39228.4|39071.8|0
1655960100000|2022-06-23 04:55:00|39248.3|39091.7|39234.5|39077.9|39249.2|39092.6|39222.1|39065.5|0
1655960400000|2022-06-23 05:00:00|39236.6|39080|39279|39122.2|39279|39122.2|39236.6|39080|0
1655960700000|2022-06-23 05:05:00|39294.5|39137.7|39259.9|39103.1|39303|39146.2|39254.6|39097.8|0
1655961000000|2022-06-23 05:10:00|39246.9|39090.3|39251.8|39095.2|39270|39113.2|39246.9|39090.3|0
1655961300000|2022-06-23 05:15:00|39251.1|39094.5|39237.7|39081.1|39262.5|39105.7|39227.6|39071|0
1655961600000|2022-06-23 05:20:00|39237.9|39081.3|39258.1|39101.3|39258.1|39101.3|39234.2|39077.6|0
1655961900000|2022-06-23 05:25:00|39253|39096.4|39250.9|39094.3|39258.1|39101.3|39250.9|39094.3|0
1655962200000|2022-06-23 05:30:00|39260.1|39103.3|39249.6|39093|39260.1|39103.3|39236.4|39079.8|0
1655962500000|2022-06-23 05:35:00|39249.1|39092.5|39274.7|39117.9|39296.2|39139.4|39249.1|39092.5|0
1655962800000|2022-06-23 05:40:00|39266.4|39109.6|39272.6|39115.8|39291.2|39134.4|39266.4|39109.6|0
1655963100000|2022-06-23 05:45:00|39276.8|39120|39314.6|39157.6|39329.9|39172.9|39275.5|39118.7|0
1655963400000|2022-06-23 05:50:00|39315.8|39158.8|39322.5|39165.5|39342.6|39185.6|39310.4|39153.4|0
1655963700000|2022-06-23 05:55:00|39312.6|39155.6|39242.9|39086.3|39312.6|39155.6|39210.6|39054|0
1656029400000|2022-06-24 00:10:00|39497.8|39340.2|39630.4|39472.2|39692.5|39534.1|39452.1|39294.7|0
1656029700000|2022-06-24 00:15:00|39631.2|39473|39663|39504.6|39663|39504.6|39570.2|39412.2|0
1656030000000|2022-06-24 00:20:00|39666|39507.6|39576.1|39418.1|39666|39507.6|39576.1|39418.1|0
1656030300000|2022-06-24 00:25:00|39576.6|39418.6|39554.9|39396.9|39576.6|39418.6|39526.7|39368.9|0
1656030600000|2022-06-24 00:30:00|39571|39413|39565|39407|39601.3|39443.3|39564.5|39406.5|0
1656030900000|2022-06-24 00:35:00|39588.5|39430.5|39543|39385.2|39603.1|39445.1|39543|39385.2|0
1656031200000|2022-06-24 00:40:00|39564.3|39406.3|39617|39458.8|39617|39458.8|39564.3|39406.3|0
1656031500000|2022-06-24 00:45:00|39622.9|39464.7|39564.7|39406.7|39622.9|39464.7|39551.6|39393.8|0
1656031800000|2022-06-24 00:50:00|39571.1|39413.1|39518.1|39360.3|39571.1|39413.1|39479.4|39321.8|0
1656032100000|2022-06-24 00:55:00|39510.3|39352.5|39455.9|39298.3|39510.3|39352.5|39450.7|39293.3|0
1656032400000|2022-06-24 01:00:00|39456.6|39299|39448.5|39291.1|39456.6|39299|39423.1|39265.7|0
1656032700000|2022-06-24 01:05:00|39445.6|39288.2|39463.4|39305.8|39463.4|39305.8|39437.4|39280|0
1656033000000|2022-06-24 01:10:00|39443.1|39285.7|39450.4|39293|39481.6|39324|39442.4|39285|0
1656033300000|2022-06-24 01:15:00|39461.2|39303.6|39356.6|39199.4|39484.5|39326.9|39356.6|39199.4|0
1656033600000|2022-06-24 01:20:00|39361.9|39204.7|39379.3|39222.1|39399.1|39241.9|39329.5|39172.5|0
1656033900000|2022-06-24 01:25:00|39380|39222.8|39390.2|39233|39435.2|39277.8|39380|39222.8|0
1656034200000|2022-06-24 01:30:00|39380.4|39223.2|39348.4|39191.4|39380.4|39223.2|39344|39187|0
1656034500000|2022-06-24 01:35:00|39346.5|39189.5|39297.3|39140.5|39347.7|39190.7|39280.4|39123.6|0
1656034800000|2022-06-24 01:40:00|39316.8|39159.8|39342.4|39185.4|39342.4|39185.4|39312.3|39155.3|0
1656035100000|2022-06-24 01:45:00|39354.3|39197.1|39325.8|39168.8|39354.3|39197.1|39288.2|39131.4|0
1656035400000|2022-06-24 01:50:00|39336.2|39179.2|39309.1|39152.1|39336.2|39179.2|39287.6|39130.8|0
1656035700000|2022-06-24 01:55:00|39304.5|39147.5|39285.2|39128.4|39314.5|39157.5|39264.7|39107.9|0
1656036000000|2022-06-24 02:00:00|39303.9|39146.9|39323.3|39166.3|39355.8|39198.6|39298.1|39141.3|0
1656036300000|2022-06-24 02:05:00|39310.3|39153.3|39333.7|39176.7|39335.8|39178.8|39310.3|39153.3|0
1656036600000|2022-06-24 02:10:00|39349.1|39192.1|39354.4|39197.2|39354.4|39197.2|39332.6|39175.6|0
1656036900000|2022-06-24 02:15:00|39367.6|39210.4|39415.5|39258.1|39416|39258.6|39367.6|39210.4|0
1656037200000|2022-06-24 02:20:00|39423.3|39265.9|39431.8|39274.4|39431.8|39274.4|39371.3|39214.1|0
1656037500000|2022-06-24 02:25:00|39427.5|39270.1|39423.2|39265.8|39457.2|39299.6|39423.2|39265.8|0
1656037800000|2022-06-24 02:30:00|39420.8|39263.4|39456.8|39299.2|39456.8|39299.2|39411.5|39254.1|0
1656038100000|2022-06-24 02:35:00|39464.6|39307|39527.5|39369.7|39531.1|39373.3|39464.6|39307|0
1656038400000|2022-06-24 02:40:00|39526.8|39369|39521.9|39364.1|39532.7|39374.9|39521.9|39364.1|0
1656038700000|2022-06-24 02:45:00|39503|39345.4|39556.8|39398.8|39556.8|39398.8|39503|39345.4|0
1656039000000|2022-06-24 02:50:00|39541.2|39383.4|39521.6|39363.8|39544.2|39386.4|39517.6|39359.8|0
1656039300000|2022-06-24 02:55:00|39528.5|39370.7|39512.5|39354.7|39528.5|39370.7|39497.7|39340.1|0
1656039600000|2022-06-24 03:00:00|39521.8|39364|39506|39348.2|39541.5|39383.7|39506|39348.2|0
1656039900000|2022-06-24 03:05:00|39525.4|39367.6|39505.6|39347.8|39527.9|39370.1|39499.1|39341.5|0
1656040200000|2022-06-24 03:10:00|39510.9|39353.1|39518.9|39361.1|39527.4|39369.6|39488.4|39330.8|0
1656040500000|2022-06-24 03:15:00|39525|39367.2|39553.7|39395.9|39553.7|39395.9|39525|39367.2|0
1656040800000|2022-06-24 03:20:00|39514.2|39356.4|39532.5|39374.7|39540.7|39382.9|39514.2|39356.4|0
1656041100000|2022-06-24 03:25:00|39532|39374.2|39558.7|39400.7|39559.3|39401.3|39532|39374.2|0
1656041400000|2022-06-24 03:30:00|39569.9|39411.9|39581.9|39423.9|39601.3|39443.3|39567.4|39409.4|0
1656041700000|2022-06-24 03:35:00|39577.9|39419.9|39593.9|39435.9|39597.3|39439.3|39577.9|39419.9|0
1656042000000|2022-06-24 03:40:00|39590.3|39432.3|39584.6|39426.6|39602.2|39444.2|39584.6|39426.6|0
1656042300000|2022-06-24 03:45:00|39594.1|39436.1|39612.1|39453.9|39612.1|39453.9|39574.5|39416.5|0
1656042600000|2022-06-24 03:50:00|39602.3|39444.3|39616.5|39458.3|39617.1|39458.9|39600.7|39442.7|0
1656042900000|2022-06-24 03:55:00|39620.7|39462.5|39627.1|39468.9|39650.4|39492.2|39620.2|39462|0
1656043200000|2022-06-24 04:00:00|39626.1|39467.9|39672.4|39514|39677.7|39519.3|39626.1|39467.9|0
1656043500000|2022-06-24 04:05:00|39678.2|39519.8|39588.2|39430.2|39678.2|39519.8|39588.2|39430.2|0
1656043800000|2022-06-24 04:10:00|39575.4|39417.4|39559.1|39401.1|39601.7|39443.7|39559.1|39401.1|0
1656044100000|2022-06-24 04:15:00|39565.6|39407.6|39607.7|39449.5|39617.7|39459.5|39565.6|39407.6|0
1656044400000|2022-06-24 04:20:00|39620.8|39462.6|39680.6|39522.2|39680.6|39522.2|39620.8|39462.6|0
1656044700000|2022-06-24 04:25:00|39700.8|39542.4|39704.7|39546.1|39707.9|39549.3|39684|39525.6|0
1656045000000|2022-06-24 04:30:00|39696.1|39537.7|39740.2|39581.6|39740.2|39581.6|39696.1|39537.7|0
1656045300000|2022-06-24 04:35:00|39717.5|39558.9|39718.3|39559.7|39757.1|39598.3|39717.5|39558.9|0
1656045600000|2022-06-24 04:40:00|39731.8|39573.2|39721.8|39563.2|39731.8|39573.2|39706|39547.4|0
1656045900000|2022-06-24 04:45:00|39725.9|39567.3|39725.2|39566.6|39729.1|39570.5|39697|39538.6|0
1656046200000|2022-06-24 04:50:00|39721.7|39563.1|39699.6|39541.2|39721.7|39563.1|39694.6|39536.2|0
1656046500000|2022-06-24 04:55:00|39709.5|39550.9|39668.4|39510|39719.4|39560.8|39668.4|39510|0
1656046800000|2022-06-24 05:00:00|39657.9|39499.5|39716.6|39558|39716.6|39558|39638.7|39480.5|0
1656047100000|2022-06-24 05:05:00|39709.1|39550.5|39741.2|39582.6|39744.5|39585.9|39701.2|39542.8|0
1656047400000|2022-06-24 05:10:00|39740.1|39581.5|39768.2|39609.4|39773.1|39614.3|39733.6|39575|0
1656047700000|2022-06-24 05:15:00|39777.6|39618.8|39767.4|39608.6|39781|39622.2|39754.2|39595.6|0
1656048000000|2022-06-24 05:20:00|39757.8|39599|39781|39622.2|39809.6|39650.6|39757.8|39599|0
1656048300000|2022-06-24 05:25:00|39791.1|39632.3|39787.6|39628.8|39807.1|39648.1|39766.3|39607.5|0
1656048600000|2022-06-24 05:30:00|39793.6|39634.8|39756.6|39597.8|39793.6|39634.8|39756.6|39597.8|0
1656048900000|2022-06-24 05:35:00|39757.1|39598.3|39796.8|39638|39801.3|39642.5|39747.2|39588.6|0
1656049200000|2022-06-24 05:40:00|39808|39649|39811.7|39652.7|39818.7|39659.7|39804.8|39645.8|0
1656049500000|2022-06-24 05:45:00|39815.1|39656.1|39798.6|39639.8|39837.4|39678.4|39788.5|39629.7|0
1656049800000|2022-06-24 05:50:00|39792.1|39633.3|39779.1|39620.3|39799.5|39640.7|39761.5|39602.7|0
1656050100000|2022-06-24 05:55:00|39794.9|39636.1|39776.2|39617.4|39805.1|39646.1|39762.8|39604|0
1656288600000|2022-06-27 00:10:00|39828.3|39669.3|39869.7|39710.5|39881.2|39722|39806.7|39647.7|0
1656288900000|2022-06-27 00:15:00|39837.5|39678.5|39907.6|39748.2|39925.2|39765.8|39836.3|39677.3|0
1656289200000|2022-06-27 00:20:00|39888.5|39729.3|39839|39680|39888.5|39729.3|39788.4|39629.6|0
1656289500000|2022-06-27 00:25:00|39868.2|39709|39914.5|39755.1|39914.5|39755.1|39868.2|39709|0
1656289800000|2022-06-27 00:30:00|39932.2|39772.8|39970.6|39811|39970.6|39811|39900.5|39741.3|0
1656290100000|2022-06-27 00:35:00|39971.4|39811.8|40008.3|39848.5|40026.6|39866.8|39966.7|39807.1|0
1656290400000|2022-06-27 00:40:00|40018.7|39858.9|40005.2|39845.4|40024.1|39864.3|39984.7|39825.1|0
1656290700000|2022-06-27 00:45:00|40019.8|39860|40020|39860.2|40052.5|39892.7|40019.8|39860|0
1656291000000|2022-06-27 00:50:00|40022.9|39863.1|40103.9|39943.9|40108.2|39948|40022.9|39863.1|0
1656291300000|2022-06-27 00:55:00|40105.8|39945.6|40127.4|39967.2|40137.9|39977.7|40105.8|39945.6|0
1656291600000|2022-06-27 01:00:00|40124.9|39964.7|40101.7|39941.7|40130.4|39970.2|40076.8|39916.8|0
1656291900000|2022-06-27 01:05:00|40125.2|39965|40083.8|39923.8|40129.2|39969|40055|39895.1|0
1656292200000|2022-06-27 01:10:00|40103.2|39943.2|40032.5|39872.7|40130.3|39970.1|40032.5|39872.7|0
1656292500000|2022-06-27 01:15:00|40053.6|39893.8|40053.5|39893.7|40095.7|39935.7|40050.2|39890.4|0
1656292800000|2022-06-27 01:20:00|40084.3|39924.3|40153.2|39993|40153.2|39993|40084.3|39924.3|0
1656293100000|2022-06-27 01:25:00|40159.8|39999.4|40179.3|40018.9|40179.3|40018.9|40157.9|39997.5|0
1656293400000|2022-06-27 01:30:00|40179.5|40019.1|40173.2|40012.8|40188.9|40028.5|40140.6|39980.4|0
1656293700000|2022-06-27 01:35:00|40176.3|40015.9|40194.6|40034.2|40194.6|40034.2|40156.6|39996.2|0
1656294000000|2022-06-27 01:40:00|40196.4|40036|40178.3|40017.9|40196.4|40036|40156.2|39995.8|0
1656294300000|2022-06-27 01:45:00|40207.5|40046.9|40102.8|39942.8|40207.5|40046.9|40079.6|39919.6|0
1656294600000|2022-06-27 01:50:00|40115.4|39955.2|40113.5|39953.3|40148.2|39988|40106.7|39946.5|0
1656294900000|2022-06-27 01:55:00|40110.7|39950.5|40158.4|39998|40158.4|39998|40110.7|39950.5|0
1656295200000|2022-06-27 02:00:00|40145.5|39985.3|40162.2|40001.8|40162.2|40001.8|40137.5|39977.3|0
1656295500000|2022-06-27 02:05:00|40153.8|39993.6|40120|39959.8|40153.8|39993.6|40116.6|39956.4|0
1656295800000|2022-06-27 02:10:00|40116.4|39956.2|40083.9|39923.9|40141.6|39981.4|40083.1|39923.1|0
1656296100000|2022-06-27 02:15:00|40087.9|39927.9|40064.5|39904.5|40099.6|39939.6|40051.7|39891.9|0
1656296400000|2022-06-27 02:20:00|40061.6|39901.6|40119.1|39958.9|40119.1|39958.9|40057.3|39897.3|0
1656296700000|2022-06-27 02:25:00|40113|39952.8|40061.4|39901.4|40117.1|39956.9|40061.4|39901.4|0
1656297000000|2022-06-27 02:30:00|40057.2|39897.2|40215.5|40054.9|40215.5|40054.9|40057.2|39897.2|0
1656297300000|2022-06-27 02:35:00|40197.9|40037.5|40179.7|40019.3|40211.6|40051|40158|39997.6|0
1656297600000|2022-06-27 02:40:00|40173|40012.6|40195.1|40034.7|40195.1|40034.7|40161.5|40001.1|0
1656297900000|2022-06-27 02:45:00|40178.4|40018|40128.1|39967.9|40178.4|40018|40123.7|39963.5|0
1656298200000|2022-06-27 02:50:00|40082|39922|40041.9|39882.1|40082|39922|40041.9|39882.1|0
1656298500000|2022-06-27 02:55:00|40014.6|39854.8|40018.5|39858.7|40018.5|39858.7|39996.1|39836.5|0
1656298800000|2022-06-27 03:00:00|40017.4|39857.6|39974.8|39815.2|40017.4|39857.6|39954.3|39794.9|0
1656299100000|2022-06-27 03:05:00|39956.4|39796.8|39958.7|39799.1|39980.8|39821.2|39941.3|39781.9|0
1656299400000|2022-06-27 03:10:00|39952.5|39793.1|39965.5|39805.9|39965.5|39805.9|39920.6|39761.2|0
1656299700000|2022-06-27 03:15:00|39963.7|39804.1|39906|39746.6|39963.7|39804.1|39906|39746.6|0
1656300000000|2022-06-27 03:20:00|39906.3|39746.9|39960.8|39801.2|39968.7|39809.1|39906.3|39746.9|0
1656300300000|2022-06-27 03:25:00|39951.3|39791.9|39999.4|39839.8|40002.9|39843.3|39937.2|39777.8|0
1656300600000|2022-06-27 03:30:00|40007.6|39847.8|40062.3|39902.3|40067.3|39907.3|40007.6|39847.8|0
1656300900000|2022-06-27 03:35:00|40062.4|39902.4|40065.1|39905.1|40089|39929|40057.7|39897.7|0
1656301200000|2022-06-27 03:40:00|40081.1|39921.1|40112.4|39952.2|40112.4|39952.2|40079.8|39919.8|0
1656301500000|2022-06-27 03:45:00|40106.6|39946.4|40103.8|39943.8|40119.7|39959.5|40090.1|39930.1|0
1656301800000|2022-06-27 03:50:00|40118.7|39958.5|40097.1|39937.1|40121.6|39961.4|40096.2|39936.2|0
1656302100000|2022-06-27 03:55:00|40106.4|39946.2|40179.2|40018.8|40181.1|40020.7|40106.4|39946.2|0
1656302400000|2022-06-27 04:00:00|40186.1|40025.7|40213.2|40052.6|40220|40059.4|40186.1|40025.7|0
1656302700000|2022-06-27 04:05:00|40196.9|40036.5|40224.4|40063.8|40230.5|40069.9|40190.7|40030.3|0
1656303000000|2022-06-27 04:10:00|40222.3|40061.7|40234.2|40073.6|40234.2|40073.6|40193|40032.6|0
1656303300000|2022-06-27 04:15:00|40228.5|40067.9|40203.4|40043|40233.1|40072.5|40202.2|40041.8|0
1656303600000|2022-06-27 04:20:00|40194.2|40033.8|40229.5|40068.9|40229.5|40068.9|40194.2|40033.8|0
1656303900000|2022-06-27 04:25:00|40237.7|40077.1|40253.8|40093.2|40253.8|40093.2|40235.6|40075|0
1656304200000|2022-06-27 04:30:00|40254.4|40093.8|40187.2|40026.8|40254.4|40093.8|40187.2|40026.8|0
1656304500000|2022-06-27 04:35:00|40204.5|40044.1|40124|39963.8|40227.1|40066.5|40124|39963.8|0
1656304800000|2022-06-27 04:40:00|40130|39969.8|40124.1|39963.9|40130|39969.8|40092.8|39932.8|0
1656305100000|2022-06-27 04:45:00|40124.6|39964.4|40154.6|39994.4|40165.6|40005.2|40124.6|39964.4|0
1656305400000|2022-06-27 04:50:00|40154.1|39993.9|40159.1|39998.7|40166.9|40006.5|40149.8|39989.6|0
1656305700000|2022-06-27 04:55:00|40162.8|40002.4|40131.9|39971.7|40162.8|40002.4|40120.1|39959.9|0
1656306000000|2022-06-27 05:00:00|40124.3|39964.1|40165.8|40005.4|40165.8|40005.4|40116.1|39955.9|0
1656306300000|2022-06-27 05:05:00|40163.1|40002.7|40206.5|40045.9|40210.8|40050.2|40163.1|40002.7|0
1656306600000|2022-06-27 05:10:00|40210.1|40049.5|40217.5|40056.9|40253.1|40092.5|40210.1|40049.5|0
1656306900000|2022-06-27 05:15:00|40209.6|40049|40213.5|40052.9|40213.5|40052.9|40187|40026.6|0
1656307200000|2022-06-27 05:20:00|40238.7|40078.1|40240.7|40080.1|40270.9|40110.1|40237.8|40077.2|0
1656307500000|2022-06-27 05:25:00|40238|40077.4|40255.6|40094.8|40260.6|40099.8|40237.2|40076.6|0
1656307800000|2022-06-27 05:30:00|40249.7|40089.1|40211.8|40051.2|40262.4|40101.6|40211.8|40051.2|0
1656308100000|2022-06-27 05:35:00|40199.4|40039|40230.2|40069.6|40230.2|40069.6|40194.3|40033.9|0
1656308400000|2022-06-27 05:40:00|40241.2|40080.6|40290.8|40130|40304.9|40144.1|40237.1|40076.5|0
1656308700000|2022-06-27 05:45:00|40273.4|40112.6|40290.3|40129.5|40299|40138.2|40273.4|40112.6|0
1656309000000|2022-06-27 05:50:00|40294.5|40133.7|40256.9|40096.1|40294.5|40133.7|40256.9|40096.1|0
1656309300000|2022-06-27 05:55:00|40254.1|40093.5|40228.9|40068.3|40256|40095.2|40214.8|40054.2|0
1656375000000|2022-06-28 00:10:00|40156.1|39995.7|40067.9|39907.9|40156.1|39995.7|40026.6|39866.8|0
1656375300000|2022-06-28 00:15:00|40065.5|39905.5|40071.2|39911.2|40103.6|39943.6|40034.8|39875|0
1656375600000|2022-06-28 00:20:00|40074.3|39914.3|40003.7|39844.1|40080.7|39920.7|39972.6|39813|0
1656375900000|2022-06-28 00:25:00|40006.5|39846.7|40032.3|39872.5|40032.3|39872.5|39996.5|39836.9|0
1656376200000|2022-06-28 00:30:00|40037.7|39877.9|40086.7|39926.7|40089.6|39929.6|40022.4|39862.6|0
1656376500000|2022-06-28 00:35:00|40088.3|39928.3|40072.8|39912.8|40088.3|39928.3|40012.2|39852.4|0
1656376800000|2022-06-28 00:40:00|40047.7|39887.9|39989.7|39830.1|40047.7|39887.9|39989.7|39830.1|0
1656377100000|2022-06-28 00:45:00|40002.9|39843.3|39999.9|39840.3|40006.7|39846.9|39985.5|39825.9|0
1656377400000|2022-06-28 00:50:00|40010.3|39850.5|40047.5|39887.7|40075.3|39915.3|40010.3|39850.5|0
1656377700000|2022-06-28 00:55:00|40050.5|39890.7|40115.6|39955.4|40135.3|39975.1|40050.5|39890.7|0
1656378000000|2022-06-28 01:00:00|40130.4|39970.2|40134.6|39974.4|40145.5|39985.3|40123.6|39963.4|0
1656378300000|2022-06-28 01:05:00|40144.7|39984.5|40118.2|39958|40145.9|39985.7|40104.8|39944.8|0
1656378600000|2022-06-28 01:10:00|40116.8|39956.6|40104|39944|40127.1|39966.9|40104|39944|0
1656378900000|2022-06-28 01:15:00|40084.5|39924.5|40165.5|40005.1|40167.1|40006.7|40084.5|39924.5|0
1656379200000|2022-06-28 01:20:00|40186.4|40026|40122.6|39962.4|40186.4|40026|40122.6|39962.4|0
1656379500000|2022-06-28 01:25:00|40120.2|39960|40137|39976.8|40139.2|39979|40120.2|39960|0
1656379800000|2022-06-28 01:30:00|40143.4|39983.2|40217.1|40056.5|40217.1|40056.5|40143.4|39983.2|0
1656380100000|2022-06-28 01:35:00|40221.9|40061.3|40193.2|40032.8|40243.6|40083|40193.2|40032.8|0
1656380400000|2022-06-28 01:40:00|40194.5|40034.1|40158|39997.6|40194.5|40034.1|40158|39997.6|0
1656380700000|2022-06-28 01:45:00|40139.6|39979.4|40139.5|39979.3|40139.6|39979.4|40103.3|39943.3|0
1656381000000|2022-06-28 01:50:00|40139.4|39979.2|40179.3|40018.9|40215.2|40054.6|40139.4|39979.2|0
1656381300000|2022-06-28 01:55:00|40178|40017.6|40201.7|40041.3|40202|40041.6|40167.1|40006.7|0
1656381600000|2022-06-28 02:00:00|40198.9|40038.5|40286.4|40125.6|40286.4|40125.6|40198.9|40038.5|0
1656381900000|2022-06-28 02:05:00|40262|40101.2|40265|40104.2|40291.9|40131.1|40260.7|40099.9|0
1656382200000|2022-06-28 02:10:00|40274.4|40113.6|40250.8|40090.2|40282.9|40122.1|40231.6|40071|0
1656382500000|2022-06-28 02:15:00|40225.6|40065|40262.4|40101.6|40262.4|40101.6|40225.6|40065|0
1656382800000|2022-06-28 02:20:00|40263.1|40102.3|40254.2|40093.6|40270.3|40109.5|40248.2|40087.6|0
1656383100000|2022-06-28 02:25:00|40250.5|40089.9|40302.2|40141.4|40303.9|40143.1|40250.5|40089.9|0
1656383400000|2022-06-28 02:30:00|40304.9|40144.1|40302.1|40141.3|40304.9|40144.1|40280.6|40119.8|0
1656383700000|2022-06-28 02:35:00|40288.7|40127.9|40279.3|40118.5|40308.4|40147.4|40278.7|40117.9|0
1656384000000|2022-06-28 02:40:00|40269.9|40109.1|40228.2|40067.6|40273.7|40112.9|40228.2|40067.6|0
1656384300000|2022-06-28 02:45:00|40229.2|40068.6|40259.8|40099|40265.2|40104.4|40212|40051.4|0
1656384600000|2022-06-28 02:50:00|40251.9|40091.3|40282.8|40122|40296.7|40135.9|40249.3|40088.7|0
1656384900000|2022-06-28 02:55:00|40268|40107.2|40237.5|40076.9|40268|40107.2|40237.5|40076.9|0
1656385200000|2022-06-28 03:00:00|40219.2|40058.6|40229.3|40068.7|40246|40085.4|40191.2|40030.8|0
1656385500000|2022-06-28 03:05:00|40238.9|40078.3|40295.4|40134.6|40315|40154|40238.9|40078.3|0
1656385800000|2022-06-28 03:10:00|40297.8|40137|40293|40132.2|40298.8|40138|40283.4|40122.6|0
1656386100000|2022-06-28 03:15:00|40274.8|40114|40325.8|40164.8|40325.8|40164.8|40274.8|40114|0
1656386400000|2022-06-28 03:20:00|40339.9|40178.9|40331.2|40170.2|40341.8|40180.8|40329.3|40168.3|0
1656386700000|2022-06-28 03:25:00|40339.2|40178.2|40341.5|40180.5|40344.9|40183.9|40326.7|40165.7|0
1656387000000|2022-06-28 03:30:00|40331.1|40170.1|40342.9|40181.9|40347.5|40186.5|40331.1|40170.1|0
1656387300000|2022-06-28 03:35:00|40345.5|40184.5|40318|40157|40346|40185|40314.5|40153.5|0
1656387600000|2022-06-28 03:40:00|40319.4|40158.4|40349.7|40188.7|40349.7|40188.7|40319.4|40158.4|0
1656387900000|2022-06-28 03:45:00|40349.9|40188.9|40349.9|40188.9|40360.1|40198.9|40339.7|40178.7|0
1656388200000|2022-06-28 03:50:00|40356.7|40195.5|40305.6|40144.6|40356.7|40195.5|40305.6|40144.6|0
1656388500000|2022-06-28 03:55:00|40315|40154|40347.5|40186.5|40347.5|40186.5|40315|40154|0
1656388800000|2022-06-28 04:00:00|40343.1|40182.1|40302.6|40141.8|40350|40189|40297.1|40136.3|0
1656389100000|2022-06-28 04:05:00|40306.1|40145.1|40328.5|40167.5|40335.1|40174.1|40297.3|40136.5|0
1656389400000|2022-06-28 04:10:00|40331.5|40170.5|40371.8|40210.6|40378.2|40217|40331.5|40170.5|0
1656389700000|2022-06-28 04:15:00|40366.7|40205.5|40332.4|40171.4|40366.7|40205.5|40332.4|40171.4|0
1656390000000|2022-06-28 04:20:00|40336.3|40175.3|40325.3|40164.3|40347.1|40186.1|40325.3|40164.3|0
1656390300000|2022-06-28 04:25:00|40297|40136.2|40332.9|40171.9|40332.9|40171.9|40295.9|40135.1|0
1656390600000|2022-06-28 04:30:00|40341.1|40180.1|40336.4|40175.4|40341.1|40180.1|40319.1|40158.1|0
1656390900000|2022-06-28 04:35:00|40352.6|40191.6|40345.4|40184.4|40362.6|40201.4|40336.5|40175.5|0
1656391200000|2022-06-28 04:40:00|40350.6|40189.6|40338.9|40177.9|40354.2|40193.2|40336.5|40175.5|0
1656391500000|2022-06-28 04:45:00|40333|40172|40334.6|40173.6|40337.3|40176.3|40321.6|40160.6|0
1656391800000|2022-06-28 04:50:00|40339.8|40178.8|40361.4|40200.2|40361.4|40200.2|40338.9|40177.9|0
1656392100000|2022-06-28 04:55:00|40362.4|40201.2|40359|40197.8|40369.8|40208.6|40358.8|40197.6|0
1656392400000|2022-06-28 05:00:00|40354.1|40193.1|40379.6|40218.4|40383.1|40221.9|40354.1|40193.1|0
1656392700000|2022-06-28 05:05:00|40378.3|40217.1|40399.6|40238.4|40399.6|40238.4|40377.1|40215.9|0
1656393000000|2022-06-28 05:10:00|40412.2|40250.8|40389.1|40227.9|40412.2|40250.8|40386|40224.8|0
1656393300000|2022-06-28 05:15:00|40396|40234.8|40369|40207.8|40413|40251.6|40365.1|40203.9|0
1656393600000|2022-06-28 05:20:00|40369.6|40208.4|40333.2|40172.2|40379.3|40218.1|40333.2|40172.2|0
1656393900000|2022-06-28 05:25:00|40336.2|40175.2|40333.1|40172.1|40343|40182|40314.9|40153.9|0
1656394200000|2022-06-28 05:30:00|40337.9|40176.9|40288.8|40128|40346.9|40185.9|40288.6|40127.8|0
1656394500000|2022-06-28 05:35:00|40285.9|40125.1|40253.1|40092.5|40292.7|40131.9|40253.1|40092.5|0
1656394800000|2022-06-28 05:40:00|40254.4|40093.8|40246.7|40086.1|40265.8|40105|40246.7|40086.1|0
1656395100000|2022-06-28 05:45:00|40247.5|40086.9|40225.2|40064.6|40247.5|40086.9|40225.2|40064.6|0
1656395400000|2022-06-28 05:50:00|40213.8|40053.2|40243.5|40082.9|40249.2|40088.6|40213.1|40052.5|0
1656395700000|2022-06-28 05:55:00|40243.6|40083|40244.1|40083.5|40250|40089.4|40227.7|40067.1|0
1656461400000|2022-06-29 00:10:00|39697.7|39539.3|39592.7|39434.7|39718.1|39559.5|39592.7|39434.7|0
1656461700000|2022-06-29 00:15:00|39552.7|39394.9|39609.7|39451.5|39609.7|39451.5|39552.7|39394.9|0
1656462000000|2022-06-29 00:20:00|39595.3|39437.3|39435.3|39277.9|39595.3|39437.3|39430.3|39272.9|0
1656462300000|2022-06-29 00:25:00|39445|39287.6|39421|39263.6|39448.9|39291.5|39408.1|39250.7|0
1656462600000|2022-06-29 00:30:00|39405|39247.6|39447.9|39290.5|39469.4|39311.8|39405|39247.6|0
1656462900000|2022-06-29 00:35:00|39423.4|39266|39443.6|39286.2|39484|39326.4|39423.4|39266|0
1656463200000|2022-06-29 00:40:00|39455.6|39298|39532.8|39375|39532.8|39375|39455.6|39298|0
1656463500000|2022-06-29 00:45:00|39469.8|39312.2|39530.4|39372.6|39533.8|39376|39469.8|39312.2|0
1656463800000|2022-06-29 00:50:00|39544.8|39387|39509.1|39351.3|39547.5|39389.7|39482.9|39325.3|0
1656464100000|2022-06-29 00:55:00|39508.7|39350.9|39474|39316.4|39521.6|39363.8|39474|39316.4|0
1656464400000|2022-06-29 01:00:00|39473|39315.4|39498.1|39340.5|39523.2|39365.4|39473|39315.4|0
1656464700000|2022-06-29 01:05:00|39521.7|39363.9|39502.1|39344.5|39521.7|39363.9|39497.9|39340.3|0
1656465000000|2022-06-29 01:10:00|39487.3|39329.7|39474.4|39316.8|39505.6|39347.8|39457.4|39299.8|0
1656465300000|2022-06-29 01:15:00|39449.7|39292.3|39416.4|39259|39449.7|39292.3|39402.7|39245.5|0
1656465600000|2022-06-29 01:20:00|39414.2|39256.8|39329.9|39172.9|39416.7|39259.3|39329.9|39172.9|0
1656465900000|2022-06-29 01:25:00|39343.4|39186.4|39441.2|39283.8|39453.8|39296.3|39343.4|39186.4|0
1656466200000|2022-06-29 01:30:00|39456.3|39298.7|39493.8|39336.2|39539.3|39381.5|39456.3|39298.7|0
1656466500000|2022-06-29 01:35:00|39483|39325.4|39482.3|39324.7|39508.4|39350.6|39461.9|39304.3|0
1656466800000|2022-06-29 01:40:00|39485.7|39328.1|39505.2|39347.4|39505.2|39347.4|39461.4|39303.8|0
1656467100000|2022-06-29 01:45:00|39515.2|39357.4|39497.9|39340.3|39515.2|39357.4|39480.2|39322.6|0
1656467400000|2022-06-29 01:50:00|39503.2|39345.6|39526.1|39368.3|39526.1|39368.3|39485.8|39328.2|0
1656467700000|2022-06-29 01:55:00|39528|39370.2|39558.7|39400.7|39577.8|39419.8|39520.5|39362.7|0
1656468000000|2022-06-29 02:00:00|39556.7|39398.7|39453.1|39295.7|39556.7|39398.7|39453.1|39295.7|0
1656468300000|2022-06-29 02:05:00|39461.8|39304.2|39433.6|39276.2|39461.8|39304.2|39373.1|39215.9|0
1656468600000|2022-06-29 02:10:00|39430.1|39272.7|39460.2|39302.6|39473.7|39316.1|39429.3|39271.9|0
1656468900000|2022-06-29 02:15:00|39475.6|39318|39492.4|39334.8|39513.2|39355.4|39475.6|39318|0
1656469200000|2022-06-29 02:20:00|39497.4|39339.8|39477|39319.4|39497.4|39339.8|39467.9|39310.3|0
1656469500000|2022-06-29 02:25:00|39478.1|39320.5|39454.8|39297.2|39478.1|39320.5|39451.6|39294.2|0
1656469800000|2022-06-29 02:30:00|39464.3|39306.7|39461.4|39303.8|39473.1|39315.5|39447.5|39290.1|0
1656470100000|2022-06-29 02:35:00|39470.3|39312.7|39475.7|39318.1|39483.1|39325.5|39461.4|39303.8|0
1656470400000|2022-06-29 02:40:00|39486.9|39329.3|39573.2|39415.2|39577.8|39419.8|39486.9|39329.3|0
1656470700000|2022-06-29 02:45:00|39554.8|39396.8|39587.3|39429.3|39592.2|39434.2|39554.8|39396.8|0
1656471000000|2022-06-29 02:50:00|39595.6|39437.6|39591.1|39433.1|39607.2|39449|39589|39431|0
1656471300000|2022-06-29 02:55:00|39587.7|39429.7|39626.4|39468.2|39629.6|39471.4|39582.1|39424.1|0
1656471600000|2022-06-29 03:00:00|39633|39474.8|39582.4|39424.4|39633|39474.8|39577.1|39419.1|0
1656471900000|2022-06-29 03:05:00|39587.6|39429.6|39597.2|39439.2|39603.1|39445.1|39587.6|39429.6|0
1656472200000|2022-06-29 03:10:00|39581.1|39423.1|39603.9|39445.9|39611.6|39453.4|39581.1|39423.1|0
1656472500000|2022-06-29 03:15:00|39635.7|39477.5|39657.2|39498.8|39670.2|39511.8|39635.7|39477.5|0
1656472800000|2022-06-29 03:20:00|39651.2|39493|39616.3|39458.1|39652.3|39494.1|39616.3|39458.1|0
1656473100000|2022-06-29 03:25:00|39604.8|39446.6|39610.5|39452.3|39623.9|39465.7|39604.7|39446.5|0
1656473400000|2022-06-29 03:30:00|39614|39455.8|39633.8|39475.6|39647.3|39489.1|39614|39455.8|0
1656473700000|2022-06-29 03:35:00|39631.5|39473.3|39593.9|39435.9|39634.2|39476|39593.2|39435.2|0
1656474000000|2022-06-29 03:40:00|39608.5|39450.3|39614|39455.8|39629.1|39470.9|39608.5|39450.3|0
1656474300000|2022-06-29 03:45:00|39602.3|39444.3|39595.2|39437.2|39604.2|39446|39592|39434|0
1656474600000|2022-06-29 03:50:00|39586.7|39428.7|39580.3|39422.3|39595|39437|39557.2|39399.2|0
1656474900000|2022-06-29 03:55:00|39588|39430|39553.2|39395.4|39590.6|39432.6|39552.3|39394.5|0
1656475200000|2022-06-29 04:00:00|39554.8|39396.8|39568.4|39410.4|39570.4|39412.4|39551.7|39393.9|0
1656475500000|2022-06-29 04:05:00|39569.2|39411.2|39585.2|39427.2|39586.1|39428.1|39569|39411|0
1656475800000|2022-06-29 04:10:00|39573.5|39415.5|39606.3|39448.1|39608|39449.8|39573.5|39415.5|0
1656476100000|2022-06-29 04:15:00|39619.1|39460.9|39625.2|39467|39625.2|39467|39611.6|39453.4|0
1656476400000|2022-06-29 04:20:00|39613.7|39455.5|39623.8|39465.6|39623.8|39465.6|39612.6|39454.4|0
1656476700000|2022-06-29 04:25:00|39631.7|39473.5|39661.4|39503|39663.6|39505.2|39626.3|39468.1|0
1656477000000|2022-06-29 04:30:00|39672.3|39513.9|39707|39548.4|39707|39548.4|39631.7|39473.5|0
1656477300000|2022-06-29 04:35:00|39714.8|39556.2|39793.9|39635.1|39800.8|39642|39707.9|39549.3|0
1656477600000|2022-06-29 04:40:00|39805.4|39646.4|39829.4|39670.4|39830.3|39671.3|39798.7|39639.9|0
1656477900000|2022-06-29 04:45:00|39827.5|39668.5|39836.6|39677.6|39836.6|39677.6|39816.3|39657.3|0
1656478200000|2022-06-29 04:50:00|39835|39676|39855.7|39696.5|39859.7|39700.5|39835|39676|0
1656478500000|2022-06-29 04:55:00|39846|39687|39752.5|39593.9|39846|39687|39752.5|39593.9|0
1656478800000|2022-06-29 05:00:00|39758.8|39600|39807.6|39648.6|39807.6|39648.6|39758.8|39600|0
1656479100000|2022-06-29 05:05:00|39817.1|39658.1|39837.6|39678.6|39852.1|39693.1|39817.1|39658.1|0
1656479400000|2022-06-29 05:10:00|39833.6|39674.6|39853.8|39694.8|39853.8|39694.8|39825.7|39666.7|0
1656479700000|2022-06-29 05:15:00|39859.7|39700.5|39862.1|39702.9|39879.1|39719.9|39859.7|39700.5|0
1656480000000|2022-06-29 05:20:00|39885.6|39726.4|39852.3|39693.3|39885.6|39726.4|39835.8|39676.8|0
1656480300000|2022-06-29 05:25:00|39827.3|39668.3|39769.8|39611|39827.3|39668.3|39769.8|39611|0
1656480600000|2022-06-29 05:30:00|39796.1|39637.3|39822|39663|39822|39663|39793.3|39634.5|0
1656480900000|2022-06-29 05:35:00|39800.5|39641.7|39822.4|39663.4|39822.4|39663.4|39799.7|39640.9|0
1656481200000|2022-06-29 05:40:00|39806.7|39647.7|39843.8|39684.8|39843.8|39684.8|39806.7|39647.7|0
1656481500000|2022-06-29 05:45:00|39848.4|39689.4|39876.7|39717.5|39883.3|39724.1|39848.4|39689.4|0
1656481800000|2022-06-29 05:50:00|39894.2|39735|39909.2|39749.8|39909.2|39749.8|39874.1|39714.9|0
1656482100000|2022-06-29 05:55:00|39896.4|39737.2|39861.3|39702.1|39896.4|39737.2|39856|39696.8|0
1656547800000|2022-06-30 00:10:00|39799.9|39641.1|40046.7|39886.9|40072.8|39912.8|39799.9|39641.1|0
1656548100000|2022-06-30 00:15:00|40071.9|39911.9|40051.5|39891.7|40080.9|39920.9|39963.5|39803.9|0
1656548400000|2022-06-30 00:20:00|40084.5|39924.5|40057.9|39897.9|40110.8|39950.6|40017|39857.2|0
1656548700000|2022-06-30 00:25:00|40010.3|39850.5|39945.6|39786.2|40010.3|39850.5|39945.6|39786.2|0
1656549000000|2022-06-30 00:30:00|39953.5|39794.1|39925.4|39766|39997.7|39838.1|39925.4|39766|0
1656549300000|2022-06-30 00:35:00|39913.6|39754.2|39917.8|39758.4|39971.9|39812.3|39913.6|39754.2|0
1656549600000|2022-06-30 00:40:00|39958.7|39799.1|40015.9|39856.1|40047|39887.2|39958.7|39799.1|0
1656549900000|2022-06-30 00:45:00|39976.9|39817.3|40010.5|39850.7|40010.5|39850.7|39955.6|39796|0
1656550200000|2022-06-30 00:50:00|40008.5|39848.7|40047.4|39887.6|40047.4|39887.6|40003.2|39843.6|0
1656550500000|2022-06-30 00:55:00|40073.8|39913.8|40086.8|39926.8|40086.8|39926.8|40036.9|39877.1|0
1656550800000|2022-06-30 01:00:00|40084.6|39924.6|40061.1|39901.1|40084.6|39924.6|40039.2|39879.4|0
1656551100000|2022-06-30 01:05:00|40051.3|39891.5|40068.9|39908.9|40096.4|39936.4|40051.3|39891.5|0
1656551400000|2022-06-30 01:10:00|40077.4|39917.4|39982.7|39823.1|40082.6|39922.6|39965.3|39805.7|0
1656551700000|2022-06-30 01:15:00|39987.6|39828|40064.6|39904.6|40064.6|39904.6|39987.6|39828|0
1656552000000|2022-06-30 01:20:00|40056.8|39896.8|40027.2|39867.4|40068.4|39908.4|40014.4|39854.6|0
1656552300000|2022-06-30 01:25:00|40049.2|39889.4|40042.6|39882.8|40049.2|39889.4|40019.5|39859.7|0
1656552600000|2022-06-30 01:30:00|40056.9|39896.9|40087.7|39927.7|40098|39938|40046.6|39886.8|0
1656552900000|2022-06-30 01:35:00|40089|39929|40106.5|39946.3|40128.6|39968.4|40089|39929|0
1656553200000|2022-06-30 01:40:00|40120.5|39960.3|40133.8|39973.6|40172.5|40012.1|40118.2|39958|0
1656553500000|2022-06-30 01:45:00|40089|39929|40095.7|39935.7|40148.2|39988|40089|39929|0
1656553800000|2022-06-30 01:50:00|40099.3|39939.3|39994.2|39834.6|40099.3|39939.3|39994.2|39834.6|0
1656554100000|2022-06-30 01:55:00|40000.6|39841|39968|39808.4|40000.6|39841|39955|39795.4|0
1656554400000|2022-06-30 02:00:00|39966.7|39807.1|39920.1|39760.7|39966.7|39807.1|39900.8|39741.6|0
1656554700000|2022-06-30 02:05:00|39927.2|39767.8|39952.4|39793|39953.6|39794.2|39907.6|39748.2|0
1656555000000|2022-06-30 02:10:00|39939|39779.6|39988.8|39829.2|39988.8|39829.2|39939|39779.6|0
1656555300000|2022-06-30 02:15:00|39961.5|39801.9|39994.7|39835.1|40022.4|39862.6|39961.5|39801.9|0
1656555600000|2022-06-30 02:20:00|39986.6|39827|40017.8|39858|40027.4|39867.6|39986.6|39827|0
1656555900000|2022-06-30 02:25:00|40022|39862.2|40057.1|39897.1|40060.5|39900.5|40022|39862.2|0
1656556200000|2022-06-30 02:30:00|40038|39878.2|40091.3|39931.3|40110.5|39950.3|40038|39878.2|0
1656556500000|2022-06-30 02:35:00|40092|39932|40075.7|39915.7|40092|39932|40056.7|39896.7|0
1656556800000|2022-06-30 02:40:00|40093.1|39933.1|40079.9|39919.9|40097.3|39937.3|40077.6|39917.6|0
1656557100000|2022-06-30 02:45:00|40085|39925|40068.6|39908.6|40087.7|39927.7|40068.6|39908.6|0
1656557400000|2022-06-30 02:50:00|40074.3|39914.3|40080.3|39920.3|40094.2|39934.2|40069.6|39909.6|0
1656557700000|2022-06-30 02:55:00|40068.7|39908.7|40083.7|39923.7|40087.6|39927.6|40049.7|39889.9|0
1656558000000|2022-06-30 03:00:00|40091.5|39931.5|40060.3|39900.3|40091.5|39931.5|40035.2|39875.4|0
1656558300000|2022-06-30 03:05:00|40058.1|39898.1|40095.1|39935.1|40097|39937|40058.1|39898.1|0
1656558600000|2022-06-30 03:10:00|40098.7|39938.7|40085.8|39925.8|40108.8|39948.6|40080.8|39920.8|0
1656558900000|2022-06-30 03:15:00|40086.3|39926.3|40055.9|39895.9|40086.3|39926.3|40052.5|39892.7|0
1656559200000|2022-06-30 03:20:00|40068.5|39908.5|40063.9|39903.9|40080.3|39920.3|40063.9|39903.9|0
1656559500000|2022-06-30 03:25:00|40073.2|39913.2|40052|39892.2|40075.9|39915.9|40046.3|39886.5|0
1656559800000|2022-06-30 03:30:00|40060.5|39900.5|40037.2|39877.4|40062.1|39902.1|40037.2|39877.4|0
1656560100000|2022-06-30 03:35:00|40016.2|39856.4|40028.5|39868.7|40032.1|39872.3|40005.9|39846.1|0
1656560400000|2022-06-30 03:40:00|40027.9|39868.1|40058.3|39898.3|40065.8|39905.8|40027.9|39868.1|0
1656560700000|2022-06-30 03:45:00|40053.6|39893.8|40018.2|39858.4|40057.1|39897.1|40018.2|39858.4|0
1656561000000|2022-06-30 03:50:00|40023.2|39863.4|39934.7|39775.3|40037.1|39877.3|39931.9|39772.5|0
1656561300000|2022-06-30 03:55:00|39919.4|39760|39921.8|39762.4|39932.6|39773.2|39907|39747.6|0
1656561600000|2022-06-30 04:00:00|39917.3|39757.9|39864.4|39705.2|39917.3|39757.9|39864.4|39705.2|0
1656561900000|2022-06-30 04:05:00|39859.2|39700|39879.2|39720|39889.1|39729.9|39859.2|39700|0
1656562200000|2022-06-30 04:10:00|39881.6|39722.4|39925.9|39766.5|39925.9|39766.5|39878.6|39719.4|0
1656562500000|2022-06-30 04:15:00|39929.7|39770.3|39951.8|39792.4|39951.8|39792.4|39924.2|39764.8|0
1656562800000|2022-06-30 04:20:00|39946.5|39787.1|39996.1|39836.5|39996.1|39836.5|39946.5|39787.1|0
1656563100000|2022-06-30 04:25:00|39995.2|39835.6|40037.1|39877.3|40037.1|39877.3|39986.1|39826.5|0
1656563400000|2022-06-30 04:30:00|40034.7|39874.9|40005.7|39845.9|40054.2|39894.4|40005.7|39845.9|0
1656563700000|2022-06-30 04:35:00|40021.6|39861.8|40020.5|39860.7|40028.6|39868.8|40016.4|39856.6|0
1656564000000|2022-06-30 04:40:00|40022|39862.2|40028.3|39868.5|40029.2|39869.4|40013.4|39853.6|0
1656564300000|2022-06-30 04:45:00|40032.3|39872.5|40022.3|39862.5|40032.3|39872.5|40006.2|39846.4|0
1656564600000|2022-06-30 04:50:00|40024.5|39864.7|40034.5|39874.7|40039|39879.2|40024.5|39864.7|0
1656564900000|2022-06-30 04:55:00|40006.1|39846.3|40045.4|39885.6|40045.4|39885.6|40006.1|39846.3|0
1656565200000|2022-06-30 05:00:00|40040.1|39880.3|39944.6|39785.2|40040.1|39880.3|39944.6|39785.2|0
1656565500000|2022-06-30 05:05:00|39946.6|39787.2|39927.5|39768.1|39946.6|39787.2|39919.9|39760.5|0
1656565800000|2022-06-30 05:10:00|39938.1|39778.7|39930.9|39771.5|39938.1|39778.7|39908|39748.6|0
1656566100000|2022-06-30 05:15:00|39926.3|39766.9|39943.1|39783.7|39943.1|39783.7|39914.9|39755.5|0
1656566400000|2022-06-30 05:20:00|39939.3|39779.9|39921.7|39762.3|39940|39780.6|39918.4|39759|0
1656566700000|2022-06-30 05:25:00|39922.7|39763.3|39897.3|39738.1|39922.7|39763.3|39888.6|39729.4|0
1656567000000|2022-06-30 05:30:00|39894.5|39735.3|39839.5|39680.5|39894.5|39735.3|39839.5|39680.5|0
1656567300000|2022-06-30 05:35:00|39845.7|39686.7|39818.6|39659.6|39845.7|39686.7|39791.2|39632.4|0
1656567600000|2022-06-30 05:40:00|39828.6|39669.6|39717.8|39559.2|39831.5|39672.5|39717.8|39559.2|0
1656567900000|2022-06-30 05:45:00|39698.5|39540.1|39764.3|39605.5|39767.1|39608.3|39698.5|39540.1|0
1656568200000|2022-06-30 05:50:00|39743.8|39585.2|39723.4|39564.8|39767.1|39608.3|39723.4|39564.8|0
1656568500000|2022-06-30 05:55:00|39707.3|39548.7|39770.5|39611.7|39770.5|39611.7|39702.9|39544.5|0
1656634200000|2022-07-01 00:10:00|39689.9|39531.5|39969.4|39809.8|39984.8|39825.2|39689.9|39531.5|0
1656634500000|2022-07-01 00:15:00|39999.2|39839.6|39990.7|39831.1|40084.9|39924.9|39990.7|39831.1|0
1656634800000|2022-07-01 00:20:00|39973|39813.4|39943.9|39784.5|39996.8|39837.2|39943.9|39784.5|0
1656635100000|2022-07-01 00:25:00|39944.1|39784.7|39887.5|39728.3|39944.1|39784.7|39877|39717.8|0
1656635400000|2022-07-01 00:30:00|39877.8|39718.6|39948.8|39789.4|39960|39800.4|39877.8|39718.6|0
1656635700000|2022-07-01 00:35:00|39940.8|39781.4|39832.9|39673.9|39940.8|39781.4|39832.9|39673.9|0
1656636000000|2022-07-01 00:40:00|39811|39652|39877.5|39718.3|39877.6|39718.4|39811|39652|0
1656636300000|2022-07-01 00:45:00|39881.6|39722.4|39914.6|39755.2|39914.6|39755.2|39839.8|39680.8|0
1656636600000|2022-07-01 00:50:00|39859.7|39700.5|39893.5|39734.3|39925.4|39766|39857.5|39698.3|0
1656636900000|2022-07-01 00:55:00|39911.3|39751.9|39884.2|39725|39911.3|39751.9|39842.2|39683.2|0
1656637200000|2022-07-01 01:00:00|39864.4|39705.2|39867.4|39708.2|39879.3|39720.1|39847.3|39688.3|0
1656637500000|2022-07-01 01:05:00|39853.3|39694.3|39840.7|39681.7|39853.3|39694.3|39817.5|39658.5|0
1656637800000|2022-07-01 01:10:00|39826|39667|39780.7|39621.9|39845.8|39686.8|39770.8|39612|0
1656638100000|2022-07-01 01:15:00|39821.5|39662.5|39843.8|39684.8|39866.3|39707.1|39786.3|39627.5|0
1656638400000|2022-07-01 01:20:00|39868.3|39709.1|39836|39677|39877|39717.8|39828.5|39669.5|0
1656638700000|2022-07-01 01:25:00|39844.3|39685.3|39855.8|39696.6|39880.2|39721|39844.3|39685.3|0
1656639000000|2022-07-01 01:30:00|39825.8|39666.8|39851.3|39692.3|39874.7|39715.5|39817.9|39658.9|0
1656639300000|2022-07-01 01:35:00|39849.5|39690.5|39832|39673|39866.7|39707.5|39804|39645.2|0
1656639600000|2022-07-01 01:40:00|39821.9|39662.9|39869.8|39710.6|39890.5|39731.3|39820.1|39661.1|0
1656639900000|2022-07-01 01:45:00|39864.3|39705.1|39833.6|39674.6|39905.4|39746|39814.5|39655.5|0
1656640200000|2022-07-01 01:50:00|39858.8|39699.6|39824.2|39665.2|39879.9|39720.7|39801.5|39642.7|0
1656640500000|2022-07-01 01:55:00|39828.6|39669.6|39789|39630.2|39828.6|39669.6|39789|39630.2|0
1656640800000|2022-07-01 02:00:00|39787.3|39628.5|39805.4|39646.4|39816.8|39657.8|39781.1|39622.3|0
1656641100000|2022-07-01 02:05:00|39820.5|39661.5|39803.3|39644.5|39826.2|39667.2|39795.7|39636.9|0
1656641400000|2022-07-01 02:10:00|39802|39643.2|39812.5|39653.5|39812.5|39653.5|39788.6|39629.8|0
1656641700000|2022-07-01 02:15:00|39804.3|39645.5|39783.3|39624.5|39814.5|39655.5|39742.3|39583.7|0
1656642000000|2022-07-01 02:20:00|39795.6|39636.8|39846.6|39687.6|39846.6|39687.6|39795.6|39636.8|0
1656642300000|2022-07-01 02:25:00|39852.3|39693.3|39896.6|39737.4|39896.6|39737.4|39852.3|39693.3|0
1656642600000|2022-07-01 02:30:00|39897.1|39737.9|39864.8|39705.6|39898.4|39739.2|39864.8|39705.6|0
1656642900000|2022-07-01 02:35:00|39851.9|39692.9|39824|39665|39859.8|39700.6|39824|39665|0
1656643200000|2022-07-01 02:40:00|39806.4|39647.4|39754.6|39595.8|39806.4|39647.4|39744.9|39586.3|0
1656643500000|2022-07-01 02:45:00|39765.6|39606.8|39782.1|39623.3|39782.1|39623.3|39751.9|39593.3|0
1656643800000|2022-07-01 02:50:00|39774.2|39615.4|39775.3|39616.5|39778|39619.2|39771.1|39612.3|0
1656644100000|2022-07-01 02:55:00|39773.5|39614.7|39769.5|39610.7|39779.9|39621.1|39743.7|39585.1|0
1656644400000|2022-07-01 03:00:00|39790.7|39631.9|39788.4|39629.6|39793.9|39635.1|39772.4|39613.6|0
1656644700000|2022-07-01 03:05:00|39790.1|39631.3|39804.6|39645.6|39809.1|39650.1|39783.8|39625|0
1656645000000|2022-07-01 03:10:00|39796.9|39638.1|39801.2|39642.4|39805.2|39646.2|39780.2|39621.4|0
1656645300000|2022-07-01 03:15:00|39773.8|39615|39797.4|39638.6|39805.2|39646.2|39773.8|39615|0
1656645600000|2022-07-01 03:20:00|39786.4|39627.6|39799.6|39640.8|39809.2|39650.2|39785.7|39626.9|0
1656645900000|2022-07-01 03:25:00|39810.6|39651.6|39840.7|39681.7|39841.4|39682.4|39802.4|39643.6|0
1656646200000|2022-07-01 03:30:00|39852.3|39693.3|39860.5|39701.3|39870.8|39711.6|39852.3|39693.3|0
1656646500000|2022-07-01 03:35:00|39873.6|39714.4|39911.7|39752.3|39911.7|39752.3|39872.4|39713.2|0
1656646800000|2022-07-01 03:40:00|39910.8|39751.4|39844.9|39685.9|39910.8|39751.4|39844.9|39685.9|0
1656647100000|2022-07-01 03:45:00|39859.3|39700.1|39864.8|39705.6|39868.9|39709.7|39849.1|39690.1|0
1656647400000|2022-07-01 03:50:00|39892.6|39733.4|39926.3|39766.9|39928.1|39768.7|39892.6|39733.4|0
1656647700000|2022-07-01 03:55:00|39949.2|39789.8|39924.6|39765.2|39971.9|39812.3|39924.6|39765.2|0
1656648000000|2022-07-01 04:00:00|39927.2|39767.8|39956.4|39796.8|39956.4|39796.8|39908.1|39748.7|0
1656648300000|2022-07-01 04:05:00|39942.3|39782.9|39942.8|39783.4|39943.6|39784.2|39903.7|39744.5|0
1656648600000|2022-07-01 04:10:00|39949.8|39790.4|39900.4|39741.2|39949.8|39790.4|39898.6|39739.4|0
1656648900000|2022-07-01 04:15:00|39902.9|39743.7|39855.8|39696.6|39902.9|39743.7|39855.8|39696.6|0
1656649200000|2022-07-01 04:20:00|39846.8|39687.8|39889.6|39730.4|39896.4|39737.2|39836.9|39677.9|0
1656649500000|2022-07-01 04:25:00|39911.8|39752.4|39935.3|39775.9|39938.5|39779.1|39911.8|39752.4|0
1656649800000|2022-07-01 04:30:00|39927|39767.6|39940.4|39781|39955.8|39796.2|39927|39767.6|0
1656650100000|2022-07-01 04:35:00|39938.5|39779.1|39915.5|39756.1|39950.1|39790.7|39915.5|39756.1|0
1656650400000|2022-07-01 04:40:00|39912.7|39753.3|39965.9|39806.3|39987.7|39828.1|39912.7|39753.3|0
1656650700000|2022-07-01 04:45:00|39968.7|39809.1|39988.8|39829.2|40001.2|39841.6|39968.7|39809.1|0
1656651000000|2022-07-01 04:50:00|39982.9|39823.3|39987.3|39827.7|40004.7|39845.1|39975.9|39816.3|0
1656651300000|2022-07-01 04:55:00|39981.4|39821.8|39966.7|39807.1|39993|39833.4|39958.7|39799.1|0
1656651600000|2022-07-01 05:00:00|39956.2|39796.6|39911.8|39752.4|39976.1|39816.5|39911.8|39752.4|0
1656651900000|2022-07-01 05:05:00|39901.5|39742.3|39926.7|39767.3|39951.7|39792.3|39899.3|39740.1|0
1656652200000|2022-07-01 05:10:00|39920.8|39761.4|39914.5|39755.1|39937.5|39778.1|39910.7|39751.3|0
1656652500000|2022-07-01 05:15:00|39892.6|39733.4|39844.9|39685.9|39892.6|39733.4|39843.3|39684.3|0
1656652800000|2022-07-01 05:20:00|39858.4|39699.2|39852.2|39693.2|39862.9|39703.7|39849|39690|0
1656653100000|2022-07-01 05:25:00|39850.4|39691.4|39881.2|39722|39885.2|39726|39850.4|39691.4|0
1656653400000|2022-07-01 05:30:00|39870|39710.8|39863.1|39703.9|39870|39710.8|39844.8|39685.8|0
1656653700000|2022-07-01 05:35:00|39863.9|39704.7|39868.5|39709.3|39886.7|39727.5|39859|39699.8|0
1656654000000|2022-07-01 05:40:00|39874.6|39715.4|39902.2|39743|39902.2|39743|39866.5|39707.3|0
1656654300000|2022-07-01 05:45:00|39894.1|39734.9|39915.7|39756.3|39932.6|39773.2|39894.1|39734.9|0
1656654600000|2022-07-01 05:50:00|39912.4|39753|39849.2|39690.2|39912.4|39753|39849.2|39690.2|0
1656654900000|2022-07-01 05:55:00|39853.5|39694.5|39842.4|39683.4|39856.6|39697.4|39821.1|39662.1|0
1656893400000|2022-07-04 00:10:00|40439.2|40277.8|40442.1|40280.7|40532.2|40370.4|40404.8|40243.6|0
1656893700000|2022-07-04 00:15:00|40476.6|40315|40522.5|40360.7|40526.2|40364.4|40475.1|40313.5|0
1656894000000|2022-07-04 00:20:00|40489|40327.4|40607.9|40445.7|40607.9|40445.7|40489|40327.4|0
1656894300000|2022-07-04 00:25:00|40586.3|40424.3|40693.4|40531|40693.4|40531|40571.8|40409.8|0
1656894600000|2022-07-04 00:30:00|40682.8|40520.4|40676.3|40513.9|40704.9|40542.5|40641.8|40479.6|0
1656894900000|2022-07-04 00:35:00|40661.6|40499.2|40614.6|40452.4|40685.2|40522.8|40601.7|40439.7|0
1656895200000|2022-07-04 00:40:00|40615.6|40453.4|40552.3|40390.5|40658.4|40496|40552.3|40390.5|0
1656895500000|2022-07-04 00:45:00|40544|40382.2|40566.7|40404.7|40566.7|40404.7|40507.7|40345.9|0
1656895800000|2022-07-04 00:50:00|40563|40401|40495|40333.4|40563|40401|40490.4|40328.8|0
1656896100000|2022-07-04 00:55:00|40503.8|40342.2|40429.4|40268|40503.8|40342.2|40429.4|40268|0
1656896400000|2022-07-04 01:00:00|40431.6|40270.2|40512.4|40350.6|40524.1|40362.3|40426.3|40264.9|0
1656896700000|2022-07-04 01:05:00|40516.9|40355.1|40492.2|40330.6|40539.1|40377.3|40489.5|40327.9|0
1656897000000|2022-07-04 01:10:00|40488.8|40327.2|40437|40275.6|40542.8|40381|40437|40275.6|0
1656897300000|2022-07-04 01:15:00|40419.4|40258|40374.5|40213.3|40425.3|40263.9|40374.5|40213.3|0
1656897600000|2022-07-04 01:20:00|40374.6|40213.4|40388.9|40227.7|40424.8|40263.4|40374.6|40213.4|0
1656897900000|2022-07-04 01:25:00|40378.6|40217.4|40339.7|40178.7|40378.6|40217.4|40328.5|40167.5|0
1656898200000|2022-07-04 01:30:00|40335.1|40174.1|40314.6|40153.6|40335.1|40174.1|40290.2|40129.4|0
1656898500000|2022-07-04 01:35:00|40310.8|40149.8|40355.8|40194.6|40356|40194.8|40309.6|40148.6|0
1656898800000|2022-07-04 01:40:00|40361.9|40200.7|40411.1|40249.7|40411.1|40249.7|40358.1|40196.9|0
1656899100000|2022-07-04 01:45:00|40424.2|40262.8|40479.4|40317.8|40485.6|40324|40401.4|40240.2|0
1656899400000|2022-07-04 01:50:00|40486.1|40324.5|40456.4|40294.8|40496.1|40334.5|40450.6|40289.2|0
1656899700000|2022-07-04 01:55:00|40495.5|40333.9|40489.5|40327.9|40537.6|40375.8|40489.5|40327.9|0
1656900000000|2022-07-04 02:00:00|40492|40330.4|40496|40334.4|40524.3|40362.5|40480.4|40318.8|0
1656900300000|2022-07-04 02:05:00|40502.8|40341.2|40529.5|40367.7|40534.8|40373|40502.8|40341.2|0
1656900600000|2022-07-04 02:10:00|40504.9|40343.3|40527.1|40365.3|40528.8|40367|40504.9|40343.3|0
1656900900000|2022-07-04 02:15:00|40511.4|40349.6|40525.5|40363.7|40525.5|40363.7|40497.8|40336.2|0
1656901200000|2022-07-04 02:20:00|40538.1|40376.3|40537.6|40375.8|40581.7|40419.7|40537.6|40375.8|0
1656901500000|2022-07-04 02:25:00|40490.1|40328.5|40499.9|40338.3|40518.3|40356.5|40478.2|40316.6|0
1656901800000|2022-07-04 02:30:00|40496.2|40334.6|40473.2|40311.6|40533.9|40372.1|40463.4|40301.8|0
1656902100000|2022-07-04 02:35:00|40459.3|40297.7|40416.3|40254.9|40477.1|40315.5|40416.3|40254.9|0
1656902400000|2022-07-04 02:40:00|40405.5|40244.3|40367.1|40205.9|40405.5|40244.3|40361.8|40200.6|0
1656902700000|2022-07-04 02:45:00|40361.5|40200.3|40356.4|40195.2|40370.1|40208.9|40343.4|40182.4|0
1656903000000|2022-07-04 02:50:00|40357.2|40196|40360.1|40198.9|40371.4|40210.2|40345.7|40184.7|0
1656903300000|2022-07-04 02:55:00|40360.3|40199.1|40371.3|40210.1|40389|40227.8|40357|40195.8|0
1656903600000|2022-07-04 03:00:00|40372.1|40210.9|40413.4|40252|40413.4|40252|40353.9|40192.9|0
1656903900000|2022-07-04 03:05:00|40435.1|40273.7|40454.7|40293.3|40454.7|40293.3|40402.2|40241|0
1656904200000|2022-07-04 03:10:00|40432.8|40271.4|40397.1|40235.9|40432.8|40271.4|40397.1|40235.9|0
1656904500000|2022-07-04 03:15:00|40390.5|40229.3|40396.5|40235.3|40413.8|40252.4|40364.6|40203.4|0
1656904800000|2022-07-04 03:20:00|40399.9|40238.7|40438.3|40276.9|40438.3|40276.9|40381.6|40220.4|0
1656905100000|2022-07-04 03:25:00|40418.6|40257.2|40433.2|40271.8|40436.9|40275.5|40418.6|40257.2|0
1656905400000|2022-07-04 03:30:00|40434.6|40273.2|40457.1|40295.5|40457.1|40295.5|40404.4|40243.2|0
1656905700000|2022-07-04 03:35:00|40464.4|40302.8|40534.3|40372.5|40534.3|40372.5|40464.4|40302.8|0
1656906000000|2022-07-04 03:40:00|40517.4|40355.6|40500.2|40338.6|40561.7|40399.7|40500.2|40338.6|0
1656906300000|2022-07-04 03:45:00|40483.2|40321.6|40453.9|40292.5|40488.7|40327.1|40451.1|40289.7|0
1656906600000|2022-07-04 03:50:00|40427.3|40265.9|40416.6|40255.2|40440.6|40279.2|40401|40239.8|0
1656906900000|2022-07-04 03:55:00|40413.8|40252.4|40436.1|40274.7|40436.1|40274.7|40403.1|40241.9|0
1656907200000|2022-07-04 04:00:00|40431.6|40270.2|40426.8|40265.4|40438|40276.6|40421.3|40259.9|0
1656907500000|2022-07-04 04:05:00|40426.6|40265.2|40445.5|40284.1|40445.5|40284.1|40416.4|40255|0
1656907800000|2022-07-04 04:10:00|40440.4|40279|40442.7|40281.3|40442.7|40281.3|40431.8|40270.4|0
1656908100000|2022-07-04 04:15:00|40453.4|40292|40478.5|40316.9|40478.5|40316.9|40440.7|40279.3|0
1656908400000|2022-07-04 04:20:00|40478.6|40317|40480|40318.4|40480|40318.4|40458.8|40297.2|0
1656908700000|2022-07-04 04:25:00|40475.1|40313.5|40470.6|40309|40491.9|40330.3|40470.6|40309|0
1656909000000|2022-07-04 04:30:00|40469.3|40307.7|40409.2|40247.8|40469.3|40307.7|40408.1|40246.7|0
1656909300000|2022-07-04 04:35:00|40369|40207.8|40382.9|40221.7|40400.4|40239.2|40369|40207.8|0
1656909600000|2022-07-04 04:40:00|40379.7|40218.5|40390|40228.8|40416.1|40254.7|40379.7|40218.5|0
1656909900000|2022-07-04 04:45:00|40386.5|40225.3|40379.2|40218|40399.6|40238.4|40379.2|40218|0
1656910200000|2022-07-04 04:50:00|40373.9|40212.7|40383.5|40222.3|40385.2|40224|40364.7|40203.5|0
1656910500000|2022-07-04 04:55:00|40393.4|40232.2|40416.7|40255.3|40421.2|40259.8|40393.4|40232.2|0
1656910800000|2022-07-04 05:00:00|40415.2|40253.8|40403.3|40242.1|40436|40274.6|40382.6|40221.4|0
1656911100000|2022-07-04 05:05:00|40398.8|40237.6|40377|40215.8|40402.9|40241.7|40371.6|40210.4|0
1656911400000|2022-07-04 05:10:00|40377.1|40215.9|40317.9|40156.9|40377.1|40215.9|40317.9|40156.9|0
1656911700000|2022-07-04 05:15:00|40310.3|40149.3|40340.8|40179.8|40348.7|40187.7|40310.3|40149.3|0
1656912000000|2022-07-04 05:20:00|40335.7|40174.7|40364.3|40203.1|40382.8|40221.6|40335.7|40174.7|0
1656912300000|2022-07-04 05:25:00|40347.7|40186.7|40372.2|40211|40385.4|40224.2|40347.7|40186.7|0
1656912600000|2022-07-04 05:30:00|40366|40204.8|40373.4|40212.2|40389.7|40228.5|40354.9|40193.9|0
1656912900000|2022-07-04 05:35:00|40363.2|40202|40364.1|40202.9|40364.6|40203.4|40341.3|40180.3|0
1656913200000|2022-07-04 05:40:00|40364.9|40203.7|40322.3|40161.3|40364.9|40203.7|40322.3|40161.3|0
1656913500000|2022-07-04 05:45:00|40335.3|40174.3|40334.3|40173.3|40366.1|40204.9|40334.3|40173.3|0
1656913800000|2022-07-04 05:50:00|40340.3|40179.3|40367.4|40206.2|40376.2|40215|40334.5|40173.5|0
1656914100000|2022-07-04 05:55:00|40369.1|40207.9|40404.7|40243.5|40404.7|40243.5|40369.1|40207.9|0
1656979800000|2022-07-05 00:10:00|40567.9|40405.9|40490.1|40328.5|40584.6|40422.6|40490.1|40328.5|0
1656980100000|2022-07-05 00:15:00|40479|40317.4|40415.9|40254.5|40512.9|40351.1|40415.9|40254.5|0
1656980400000|2022-07-05 00:20:00|40444.8|40283.4|40477.5|40315.9|40483.9|40322.3|40400.4|40239.2|0
1656980700000|2022-07-05 00:25:00|40459.9|40298.3|40486.6|40325|40489.7|40328.1|40441|40279.6|0
1656981000000|2022-07-05 00:30:00|40503.2|40341.6|40549.9|40388.1|40549.9|40388.1|40475.6|40314|0
1656981300000|2022-07-05 00:35:00|40545.9|40384.1|40547.7|40385.9|40583.1|40421.1|40545.9|40384.1|0
1656981600000|2022-07-05 00:40:00|40580.7|40418.7|40677.9|40515.5|40677.9|40515.5|40573.3|40411.3|0
1656981900000|2022-07-05 00:45:00|40673.3|40510.9|40659.6|40497.2|40673.3|40510.9|40636|40473.8|0
1656982200000|2022-07-05 00:50:00|40658.8|40496.4|40689.4|40527|40698.9|40536.5|40655.7|40493.5|0
1656982500000|2022-07-05 00:55:00|40664.1|40501.7|40729.7|40567.1|40729.7|40567.1|40664.1|40501.7|0
1656982800000|2022-07-05 01:00:00|40742.8|40580.2|40747.9|40585.3|40757.2|40594.4|40726.4|40563.8|0
1656983100000|2022-07-05 01:05:00|40745.9|40583.3|40735.8|40573.2|40756.7|40593.9|40723.8|40561.2|0
1656983400000|2022-07-05 01:10:00|40707.5|40544.9|40676.1|40513.7|40707.5|40544.9|40669.4|40507|0
1656983700000|2022-07-05 01:15:00|40671.1|40508.7|40698.7|40536.3|40698.9|40536.5|40650|40487.8|0
1656984000000|2022-07-05 01:20:00|40694.4|40532|40695.8|40533.4|40708.5|40545.9|40650.6|40488.4|0
1656984300000|2022-07-05 01:25:00|40694.8|40532.4|40650.2|40488|40700.5|40538.1|40640.4|40478.2|0
1656984600000|2022-07-05 01:30:00|40688.1|40525.7|40692.1|40529.7|40703.6|40541.2|40659.3|40496.9|0
1656984900000|2022-07-05 01:35:00|40683.2|40520.8|40694.9|40532.5|40714.2|40551.6|40682.6|40520.2|0
1656985200000|2022-07-05 01:40:00|40691|40528.6|40729.3|40566.7|40729.3|40566.7|40691|40528.6|0
1656985500000|2022-07-05 01:45:00|40758.2|40595.4|40705.6|40543.2|40764.4|40601.6|40705.6|40543.2|0
1656985800000|2022-07-05 01:50:00|40727|40564.4|40710.1|40547.5|40730|40567.4|40709.8|40547.2|0
1656986100000|2022-07-05 01:55:00|40702.5|40540.1|40730.6|40568|40730.6|40568|40694.2|40531.8|0
1656986400000|2022-07-05 02:00:00|40727.6|40565|40720.9|40558.3|40736.7|40574.1|40703.5|40541.1|0
1656986700000|2022-07-05 02:05:00|40721.4|40558.8|40730.7|40568.1|40740.8|40578.2|40701.5|40539.1|0
1656987000000|2022-07-05 02:10:00|40722|40559.4|40691.7|40529.3|40724.3|40561.7|40680.8|40518.4|0
1656987300000|2022-07-05 02:15:00|40701.9|40539.5|40698.8|40536.4|40711.3|40548.7|40698.8|40536.4|0
1656987600000|2022-07-05 02:20:00|40682.8|40520.4|40716|40553.4|40716|40553.4|40674|40511.6|0
1656987900000|2022-07-05 02:25:00|40706|40543.6|40733|40570.4|40733|40570.4|40699.4|40537|0
1656988200000|2022-07-05 02:30:00|40754|40591.4|40715.8|40553.2|40754|40591.4|40715.8|40553.2|0
1656988500000|2022-07-05 02:35:00|40704.3|40541.9|40716.9|40554.3|40735.7|40573.1|40704.3|40541.9|0
1656988800000|2022-07-05 02:40:00|40715|40552.4|40752|40589.4|40752|40589.4|40713.5|40550.9|0
1656989100000|2022-07-05 02:45:00|40732.6|40570|40734.2|40571.6|40742|40579.4|40731.1|40568.5|0
1656989400000|2022-07-05 02:50:00|40738.6|40576|40733.2|40570.6|40744.2|40581.6|40720.3|40557.7|0
1656989700000|2022-07-05 02:55:00|40741|40578.4|40721.1|40558.5|40741|40578.4|40707.8|40545.2|0
1656990000000|2022-07-05 03:00:00|40725.8|40563.2|40748|40585.4|40767.3|40604.5|40725.8|40563.2|0
1656990300000|2022-07-05 03:05:00|40757.9|40595.1|40754.2|40591.6|40765.3|40602.5|40747.4|40584.8|0
1656990600000|2022-07-05 03:10:00|40758.7|40595.9|40791|40628.2|40791|40628.2|40755.8|40593.2|0
1656990900000|2022-07-05 03:15:00|40796.3|40633.5|40824.7|40661.7|40833.1|40670.1|40796.3|40633.5|0
1656991200000|2022-07-05 03:20:00|40824.6|40661.6|40829.1|40666.1|40829.6|40666.6|40815.9|40652.9|0
1656991500000|2022-07-05 03:25:00|40829.4|40666.4|40844.6|40681.6|40844.6|40681.6|40818.5|40655.5|0
1656991800000|2022-07-05 03:30:00|40844.9|40681.9|40875.8|40712.6|40875.8|40712.6|40844.9|40681.9|0
1656992100000|2022-07-05 03:35:00|40878.8|40715.6|40853.5|40690.5|40878.8|40715.6|40852.9|40689.9|0
1656992400000|2022-07-05 03:40:00|40840.6|40677.6|40832.1|40669.1|40856.3|40693.3|40814.8|40651.8|0
1656992700000|2022-07-05 03:45:00|40830.4|40667.4|40822.1|40659.1|40837.7|40674.7|40822.1|40659.1|0
1656993000000|2022-07-05 03:50:00|40821.7|40658.7|40827.5|40664.5|40827.5|40664.5|40794.2|40631.4|0
1656993300000|2022-07-05 03:55:00|40824|40661|40864.6|40701.4|40864.6|40701.4|40824|40661|0
1656993600000|2022-07-05 04:00:00|40853.5|40690.5|40845.9|40682.9|40864.3|40701.1|40842.4|40679.4|0
1656993900000|2022-07-05 04:05:00|40837.6|40674.6|40841.6|40678.6|40842.8|40679.8|40824.4|40661.4|0
1656994200000|2022-07-05 04:10:00|40838.2|40675.2|40828.7|40665.7|40838.2|40675.2|40824.1|40661.1|0
1656994500000|2022-07-05 04:15:00|40842.2|40679.2|40823.3|40660.3|40842.2|40679.2|40820.6|40657.6|0
1656994800000|2022-07-05 04:20:00|40823.8|40660.8|40773.1|40610.3|40823.8|40660.8|40773.1|40610.3|0
1656995100000|2022-07-05 04:25:00|40768.6|40605.8|40777.2|40614.4|40791.4|40628.6|40768.6|40605.8|0
1656995400000|2022-07-05 04:30:00|40783.6|40620.8|40883.1|40719.9|40883.1|40719.9|40783.6|40620.8|0
1656995700000|2022-07-05 04:35:00|40882.9|40719.7|40884.2|40721|40895.6|40732.4|40867.4|40704.2|0
1656996000000|2022-07-05 04:40:00|40878.8|40715.6|40917.9|40754.5|40917.9|40754.5|40878.8|40715.6|0
1656996300000|2022-07-05 04:45:00|40910.2|40746.8|40908.6|40745.2|40933.1|40769.7|40902.2|40739|0
1656996600000|2022-07-05 04:50:00|40898.2|40735|40870.3|40707.1|40900.7|40737.5|40870.3|40707.1|0
1656996900000|2022-07-05 04:55:00|40872.6|40709.4|40921.4|40758|40921.4|40758|40872.6|40709.4|0
1656997200000|2022-07-05 05:00:00|40909.9|40746.5|40967.7|40804.1|40968|40804.4|40909.9|40746.5|0
1656997500000|2022-07-05 05:05:00|40983.5|40819.9|40995.7|40832.1|41003.2|40839.6|40953.6|40790.2|0
1656997800000|2022-07-05 05:10:00|40997|40833.4|41002.4|40838.8|41002.4|40838.8|40980.5|40816.9|0
1656998100000|2022-07-05 05:15:00|41013.6|40849.8|40971.7|40808.1|41013.6|40849.8|40971.7|40808.1|0
1656998400000|2022-07-05 05:20:00|40970.6|40807|40921.7|40758.3|40974.4|40810.8|40920.6|40757.2|0
1656998700000|2022-07-05 05:25:00|40918.6|40755.2|40896.7|40733.5|40918.6|40755.2|40887.5|40724.3|0
1656999000000|2022-07-05 05:30:00|40901|40737.8|40876.9|40713.7|40907.2|40743.8|40875.7|40712.5|0
1656999300000|2022-07-05 05:35:00|40810.7|40647.7|40866.8|40703.6|40870.2|40707|40782.6|40619.8|0
1656999600000|2022-07-05 05:40:00|40858|40694.8|40818.1|40655.1|40858|40694.8|40818.1|40655.1|0
1656999900000|2022-07-05 05:45:00|40836.3|40673.3|40860.4|40697.2|40860.4|40697.2|40829.4|40666.4|0
1657000200000|2022-07-05 05:50:00|40865.1|40701.9|40819.4|40656.4|40865.1|40701.9|40816.9|40653.9|0
1657000500000|2022-07-05 05:55:00|40825.7|40662.7|40825.7|40662.7|40827.4|40664.4|40773.8|40611|0
1657066200000|2022-07-06 00:10:00|41341|41176|41548.5|41382.7|41548.5|41382.7|41341|41176|0
1657066500000|2022-07-06 00:15:00|41497.9|41332.3|41628|41461.8|41679.8|41513.4|41497.9|41332.3|0
1657066800000|2022-07-06 00:20:00|41650.7|41484.5|41712.8|41546.2|41741|41574.4|41604.3|41438.3|0
1657067100000|2022-07-06 00:25:00|41766.5|41599.7|41805.6|41638.8|41805.6|41638.8|41735|41568.4|0
1657067400000|2022-07-06 00:30:00|41792.1|41625.3|41766.2|41599.4|41792.1|41625.3|41703|41536.6|0
1657067700000|2022-07-06 00:35:00|41792|41625.2|41734|41567.4|41813.7|41646.7|41729.4|41562.8|0
1657068000000|2022-07-06 00:40:00|41745.2|41578.6|41734.3|41567.7|41766.2|41599.4|41678.5|41512.1|0
1657068300000|2022-07-06 00:45:00|41746.9|41580.3|41798.2|41631.4|41798.2|41631.4|41744|41577.4|0
1657068600000|2022-07-06 00:50:00|41793.7|41626.9|41759.8|41593|41793.7|41626.9|41756.8|41590.2|0
1657068900000|2022-07-06 00:55:00|41750.3|41583.7|41777|41610.2|41850.6|41683.6|41742.2|41575.6|0
1657069200000|2022-07-06 01:00:00|41814.8|41647.8|41738.9|41572.3|41852.4|41685.4|41732|41565.4|0
1657069500000|2022-07-06 01:05:00|41759.2|41592.4|41734.1|41567.5|41775.1|41608.3|41734.1|41567.5|0
1657069800000|2022-07-06 01:10:00|41733.1|41566.5|41663.8|41497.4|41766.4|41599.6|41663.8|41497.4|0
1657070100000|2022-07-06 01:15:00|41648.2|41482|41554.4|41388.6|41648.2|41482|41506.2|41340.6|0
1657070400000|2022-07-06 01:20:00|41558.7|41392.7|41490.2|41324.6|41590|41424|41490.2|41324.6|0
1657070700000|2022-07-06 01:25:00|41483.6|41318|41476.3|41310.7|41522.2|41356.4|41444.1|41278.7|0
1657071000000|2022-07-06 01:30:00|41489.9|41324.3|41475.7|41310.1|41521.2|41355.4|41475.7|41310.1|0
1657071300000|2022-07-06 01:35:00|41506|41340.4|41541.3|41375.5|41571.7|41405.7|41501.5|41335.9|0
1657071600000|2022-07-06 01:40:00|41538.3|41372.5|41550|41384.2|41582.2|41416.2|41516.2|41350.4|0
1657071900000|2022-07-06 01:45:00|41552.5|41386.7|41578.3|41412.3|41606.9|41440.9|41531.1|41365.3|0
1657072200000|2022-07-06 01:50:00|41584.3|41418.3|41631.5|41465.3|41632.5|41466.3|41559.7|41393.7|0
1657072500000|2022-07-06 01:55:00|41627.9|41461.7|41588.2|41422.2|41636|41469.8|41588.2|41422.2|0
1657072800000|2022-07-06 02:00:00|41589.7|41423.7|41611.4|41445.2|41655.7|41489.5|41589.7|41423.7|0
1657073100000|2022-07-06 02:05:00|41625.4|41459.2|41593.3|41427.3|41645.9|41479.7|41593.3|41427.3|0
1657073400000|2022-07-06 02:10:00|41597.8|41431.8|41536.2|41370.4|41597.8|41431.8|41536.2|41370.4|0
1657073700000|2022-07-06 02:15:00|41543.5|41377.7|41529.6|41363.8|41562.1|41396.1|41526.8|41361|0
1657074000000|2022-07-06 02:20:00|41518.9|41353.1|41571.6|41405.6|41575.6|41409.6|41518.9|41353.1|0
1657074300000|2022-07-06 02:25:00|41580.3|41414.3|41631.8|41465.6|41641.8|41475.6|41580.3|41414.3|0
1657074600000|2022-07-06 02:30:00|41634.8|41468.6|41591.5|41425.5|41634.8|41468.6|41591.3|41425.3|0
1657074900000|2022-07-06 02:35:00|41571.1|41405.1|41585.6|41419.6|41587.7|41421.7|41560.2|41394.2|0
1657075200000|2022-07-06 02:40:00|41597.5|41431.5|41585.1|41419.1|41597.5|41431.5|41576.6|41410.6|0
1657075500000|2022-07-06 02:45:00|41585.7|41419.7|41559.8|41393.8|41601.2|41435.2|41559.8|41393.8|0
1657075800000|2022-07-06 02:50:00|41561.7|41395.7|41575.7|41409.7|41576.3|41410.3|41541.5|41375.7|0
1657076100000|2022-07-06 02:55:00|41568.1|41402.1|41606|41440|41606|41440|41566.3|41400.3|0
1657076400000|2022-07-06 03:00:00|41587.3|41421.3|41592.5|41426.5|41592.9|41426.9|41558.6|41392.6|0
1657076700000|2022-07-06 03:05:00|41592.4|41426.4|41603.1|41437.1|41603.1|41437.1|41580.7|41414.7|0
1657077000000|2022-07-06 03:10:00|41606.6|41440.6|41612.5|41446.3|41633.7|41467.5|41606.6|41440.6|0
1657077300000|2022-07-06 03:15:00|41588.6|41422.6|41538.3|41372.5|41597|41431|41538.3|41372.5|0
1657077600000|2022-07-06 03:20:00|41529.4|41363.6|41564|41398|41564|41398|41526.2|41360.4|0
1657077900000|2022-07-06 03:25:00|41561.3|41395.3|41578.2|41412.2|41578.2|41412.2|41556.1|41390.3|0
1657078200000|2022-07-06 03:30:00|41574.8|41408.8|41653.8|41487.6|41653.8|41487.6|41570.2|41404.2|0
1657078500000|2022-07-06 03:35:00|41651.3|41485.1|41661|41494.6|41661|41494.6|41631.6|41465.4|0
1657078800000|2022-07-06 03:40:00|41660.7|41494.3|41595.3|41429.3|41660.7|41494.3|41587.4|41421.4|0
1657079100000|2022-07-06 03:45:00|41589.6|41423.6|41587.5|41421.5|41595|41429|41582.4|41416.4|0
1657079400000|2022-07-06 03:50:00|41583.8|41417.8|41615.3|41449.1|41618.4|41452.2|41583.8|41417.8|0
1657079700000|2022-07-06 03:55:00|41649.3|41483.1|41660.8|41494.4|41661.1|41494.7|41649.3|41483.1|0
1657080000000|2022-07-06 04:00:00|41655.2|41489|41691.9|41525.5|41691.9|41525.5|41641|41474.8|0
1657080300000|2022-07-06 04:05:00|41695.4|41529|41672.8|41506.4|41728.7|41562.1|41672.7|41506.3|0
1657080600000|2022-07-06 04:10:00|41673.3|41506.9|41649.2|41483|41673.3|41506.9|41642|41475.8|0
1657080900000|2022-07-06 04:15:00|41642.8|41476.6|41644.6|41478.4|41648.5|41482.3|41623.7|41457.5|0
1657081200000|2022-07-06 04:20:00|41639.7|41473.5|41681.1|41514.7|41681.1|41514.7|41619.8|41453.6|0
1657081500000|2022-07-06 04:25:00|41669.7|41503.3|41698.2|41531.8|41720.5|41553.9|41669.7|41503.3|0
1657081800000|2022-07-06 04:30:00|41693.9|41527.5|41679.6|41513.2|41693.9|41527.5|41667.4|41501|0
1657082100000|2022-07-06 04:35:00|41691.8|41525.4|41683.5|41517.1|41700.9|41534.5|41683.5|41517.1|0
1657082400000|2022-07-06 04:40:00|41675|41508.6|41700|41533.6|41700|41533.6|41669.1|41502.7|0
1657082700000|2022-07-06 04:45:00|41703.1|41536.7|41729.7|41563.1|41729.7|41563.1|41699.4|41533|0
1657083000000|2022-07-06 04:50:00|41731.6|41565|41725.2|41558.6|41740|41573.4|41718.9|41552.3|0
1657083300000|2022-07-06 04:55:00|41734.9|41568.3|41739.4|41572.8|41745.6|41579|41734.8|41568.2|0
1657083600000|2022-07-06 05:00:00|41722.9|41556.3|41719.3|41552.7|41736.6|41570|41705.5|41539.1|0
1657083900000|2022-07-06 05:05:00|41729|41562.4|41728.9|41562.3|41731.1|41564.5|41712.3|41545.7|0
1657084200000|2022-07-06 05:10:00|41723.6|41557|41718.2|41551.6|41731.4|41564.8|41717.3|41550.7|0
1657084500000|2022-07-06 05:15:00|41724.5|41557.9|41740.6|41574|41740.6|41574|41713|41546.4|0
1657084800000|2022-07-06 05:20:00|41728|41561.4|41721|41554.4|41731.2|41564.6|41719.9|41553.3|0
1657085100000|2022-07-06 05:25:00|41720.3|41553.7|41704|41537.6|41723.6|41557|41704|41537.6|0
1657085400000|2022-07-06 05:30:00|41699.6|41533.2|41665.2|41498.8|41699.6|41533.2|41653.1|41486.9|0
1657085700000|2022-07-06 05:35:00|41659.8|41493.4|41639.7|41473.5|41666.8|41500.4|41639.7|41473.5|0
1657086000000|2022-07-06 05:40:00|41638.1|41471.9|41582|41416|41639.6|41473.4|41582|41416|0
1657086300000|2022-07-06 05:45:00|41585|41419|41663|41496.6|41663|41496.6|41582.3|41416.3|0
1657086600000|2022-07-06 05:50:00|41667.2|41500.8|41709.9|41543.3|41711.2|41544.6|41667.2|41500.8|0
1657086900000|2022-07-06 05:55:00|41706.5|41540.1|41703|41536.6|41708.4|41541.8|41666.3|41499.9|0
1657152600000|2022-07-07 00:10:00|41360.1|41194.9|41442.1|41276.7|41442.1|41276.7|41354.3|41189.3|0
1657152900000|2022-07-07 00:15:00|41456.1|41290.7|41509.7|41343.9|41511|41345.2|41437.5|41272.1|0
1657153200000|2022-07-07 00:20:00|41527|41361.2|41570.4|41404.4|41589.6|41423.6|41521.5|41355.7|0
1657153500000|2022-07-07 00:25:00|41565.2|41399.2|41581.6|41415.6|41581.6|41415.6|41548.2|41382.4|0
1657153800000|2022-07-07 00:30:00|41593.3|41427.3|41562.6|41396.6|41593.3|41427.3|41553.3|41387.5|0
1657154100000|2022-07-07 00:35:00|41568.1|41402.1|41576.2|41410.2|41595.6|41429.6|41568.1|41402.1|0
1657154400000|2022-07-07 00:40:00|41574|41408|41587.3|41421.3|41596.9|41430.9|41559.5|41393.5|0
1657154700000|2022-07-07 00:45:00|41586.8|41420.8|41520.4|41354.6|41586.8|41420.8|41516.8|41351|0
1657155000000|2022-07-07 00:50:00|41524.4|41358.6|41532|41366.2|41532.9|41367.1|41504.8|41339.2|0
1657155300000|2022-07-07 00:55:00|41530.7|41364.9|41545.3|41379.5|41577|41411|41530.2|41364.4|0
1657155600000|2022-07-07 01:00:00|41541.4|41375.6|41600.2|41434.2|41600.2|41434.2|41529.2|41363.4|0
1657155900000|2022-07-07 01:05:00|41593.6|41427.6|41593.1|41427.1|41612.7|41446.5|41583.7|41417.7|0
1657156200000|2022-07-07 01:10:00|41599.6|41433.6|41601.2|41435.2|41605.1|41439.1|41561|41395|0
1657156500000|2022-07-07 01:15:00|41587.6|41421.6|41555.8|41390|41600|41434|41555.8|41390|0
1657156800000|2022-07-07 01:20:00|41535.7|41369.9|41558.7|41392.7|41558.7|41392.7|41472|41306.4|0
1657157100000|2022-07-07 01:25:00|41562.5|41396.5|41582.7|41416.7|41590.8|41424.8|41555.9|41390.1|0
1657157400000|2022-07-07 01:30:00|41595|41429|41609.6|41443.4|41609.6|41443.4|41562|41396|0
1657157700000|2022-07-07 01:35:00|41641.1|41474.9|41673.2|41506.8|41677.6|41511.2|41637|41470.8|0
1657158000000|2022-07-07 01:40:00|41670|41503.6|41672.1|41505.7|41672.1|41505.7|41623.2|41457|0
1657158300000|2022-07-07 01:45:00|41674.6|41508.2|41721.8|41555.2|41721.8|41555.2|41674.6|41508.2|0
1657158600000|2022-07-07 01:50:00|41736|41569.4|41739.1|41572.5|41761.5|41594.7|41726.2|41559.6|0
1657158900000|2022-07-07 01:55:00|41731.2|41564.6|41689.9|41523.5|41758.2|41591.6|41669.7|41503.3|0
1657159200000|2022-07-07 02:00:00|41668.7|41502.3|41687.7|41521.3|41719.4|41552.8|41668.7|41502.3|0
1657159500000|2022-07-07 02:05:00|41688.4|41522|41650.5|41484.3|41688.4|41522|41643.9|41477.7|0
1657159800000|2022-07-07 02:10:00|41642.5|41476.3|41621.4|41455.2|41654.2|41488|41598.8|41432.8|0
1657160100000|2022-07-07 02:15:00|41620.3|41454.1|41685.9|41519.5|41685.9|41519.5|41620.3|41454.1|0
1657160400000|2022-07-07 02:20:00|41688.2|41521.8|41697.7|41531.3|41701|41534.6|41663.6|41497.2|0
1657160700000|2022-07-07 02:25:00|41697.6|41531.2|41646.5|41480.3|41708.4|41541.8|41646.5|41480.3|0
1657161000000|2022-07-07 02:30:00|41640.8|41474.6|41680.7|41514.3|41680.7|41514.3|41640.8|41474.6|0
1657161300000|2022-07-07 02:35:00|41675.7|41509.3|41676.7|41510.3|41692.9|41526.5|41651.7|41485.5|0
1657161600000|2022-07-07 02:40:00|41672.6|41506.2|41682.9|41516.5|41682.9|41516.5|41641.3|41475.1|0
1657161900000|2022-07-07 02:45:00|41680.1|41513.7|41609.6|41443.4|41680.1|41513.7|41609.1|41442.9|0
1657162200000|2022-07-07 02:50:00|41592|41426|41577.7|41411.7|41617.7|41451.5|41574.6|41408.6|0
1657162500000|2022-07-07 02:55:00|41595.2|41429.2|41605.8|41439.8|41618.6|41452.4|41590.1|41424.1|0
1657162800000|2022-07-07 03:00:00|41609.4|41443.2|41539|41373.2|41609.4|41443.2|41539|41373.2|0
1657163100000|2022-07-07 03:05:00|41538.4|41372.6|41536.7|41370.9|41558.7|41392.7|41533.8|41368|0
1657163400000|2022-07-07 03:10:00|41534.2|41368.4|41596|41430|41596|41430|41534.2|41368.4|0
1657163700000|2022-07-07 03:15:00|41600.4|41434.4|41588|41422|41612.6|41446.4|41569.2|41403.2|0
1657164000000|2022-07-07 03:20:00|41593.6|41427.6|41560.6|41394.6|41593.6|41427.6|41560.6|41394.6|0
1657164300000|2022-07-07 03:25:00|41548.6|41382.8|41540.9|41375.1|41580.6|41414.6|41540.9|41375.1|0
1657164600000|2022-07-07 03:30:00|41523.6|41357.8|41538.3|41372.5|41544.2|41378.4|41523.6|41357.8|0
1657164900000|2022-07-07 03:35:00|41540.2|41374.4|41555.3|41389.5|41555.3|41389.5|41516.7|41350.9|0
1657165200000|2022-07-07 03:40:00|41559.9|41393.9|41545.4|41379.6|41563.1|41397.1|41542|41376.2|0
1657165500000|2022-07-07 03:45:00|41560.8|41394.8|41557.8|41392|41590.7|41424.7|41554.1|41388.3|0
1657165800000|2022-07-07 03:50:00|41563.7|41397.7|41559.2|41393.2|41585.9|41419.9|41555|41389.2|0
1657166100000|2022-07-07 03:55:00|41563.9|41397.9|41577.4|41411.4|41577.4|41411.4|41541.4|41375.6|0
1657166400000|2022-07-07 04:00:00|41564.6|41398.6|41643.7|41477.5|41643.7|41477.5|41564.6|41398.6|0
1657166700000|2022-07-07 04:05:00|41645.9|41479.7|41618.8|41452.6|41648.1|41481.9|41600.4|41434.4|0
1657167000000|2022-07-07 04:10:00|41617.5|41451.3|41628.7|41462.5|41634.8|41468.6|41617.5|41451.3|0
1657167300000|2022-07-07 04:15:00|41639.6|41473.4|41622.2|41456|41639.6|41473.4|41611.2|41445|0
1657167600000|2022-07-07 04:20:00|41618.4|41452.2|41599.4|41433.4|41618.4|41452.2|41594.7|41428.7|0
1657167900000|2022-07-07 04:25:00|41597|41431|41587.7|41421.7|41602.8|41436.8|41564.2|41398.2|0
1657168200000|2022-07-07 04:30:00|41602.4|41436.4|41636.6|41470.4|41663.6|41497.2|41602.4|41436.4|0
1657168500000|2022-07-07 04:35:00|41635.9|41469.7|41606.1|41440.1|41643.5|41477.3|41606.1|41440.1|0
1657168800000|2022-07-07 04:40:00|41614.4|41448.2|41628.1|41461.9|41645.3|41479.1|41613|41446.8|0
1657169100000|2022-07-07 04:45:00|41632.3|41466.1|41643.6|41477.4|41643.6|41477.4|41629.4|41463.2|0
1657169400000|2022-07-07 04:50:00|41627.5|41461.3|41640.5|41474.3|41652.9|41486.7|41627.5|41461.3|0
1657169700000|2022-07-07 04:55:00|41640.4|41474.2|41626.6|41460.4|41659.1|41492.7|41626.6|41460.4|0
1657170000000|2022-07-07 05:00:00|41623.5|41457.3|41660.2|41493.8|41660.2|41493.8|41616.7|41450.5|0
1657170300000|2022-07-07 05:05:00|41645.1|41478.9|41646.4|41480.2|41650.2|41484|41638.4|41472.2|0
1657170600000|2022-07-07 05:10:00|41643.9|41477.7|41634.7|41468.5|41649.6|41483.4|41632.2|41466|0
1657170900000|2022-07-07 05:15:00|41647.9|41481.7|41640.5|41474.3|41653.1|41486.9|41634.8|41468.6|0
1657171200000|2022-07-07 05:20:00|41621.9|41455.7|41632.2|41466|41632.2|41466|41621.9|41455.7|0
1657171500000|2022-07-07 05:25:00|41633.4|41467.2|41635.3|41469.1|41644.9|41478.7|41633.4|41467.2|0
1657171800000|2022-07-07 05:30:00|41638.7|41472.5|41600.3|41434.3|41638.7|41472.5|41600.3|41434.3|0
1657172100000|2022-07-07 05:35:00|41595.7|41429.7|41591|41425|41626.4|41460.2|41591|41425|0
1657172400000|2022-07-07 05:40:00|41601.7|41435.7|41605.6|41439.6|41612.6|41446.4|41591.2|41425.2|0
1657172700000|2022-07-07 05:45:00|41607.8|41441.8|41602.3|41436.3|41615|41448.8|41592.1|41426.1|0
1657173000000|2022-07-07 05:50:00|41607.4|41441.4|41630.5|41464.3|41632.5|41466.3|41605.2|41439.2|0
1657173300000|2022-07-07 05:55:00|41630.6|41464.4|41641.8|41475.6|41643.7|41477.5|41623.3|41457.1|0
1657239000000|2022-07-08 00:10:00|41595.6|41429.6|41497|41331.4|41595.6|41429.6|41490.9|41325.3|0
1657239300000|2022-07-08 00:15:00|41508.2|41342.4|41482.2|41316.6|41508.2|41342.4|41472.9|41307.3|0
1657239600000|2022-07-08 00:20:00|41479.2|41313.6|41523.5|41357.7|41524.5|41358.7|41449.2|41283.8|0
1657239900000|2022-07-08 00:25:00|41527.7|41361.9|41563.7|41397.7|41589.1|41423.1|41520.8|41355|0
1657240200000|2022-07-08 00:30:00|41573.3|41407.3|41498|41332.4|41586.1|41420.1|41494.8|41329.2|0
1657240500000|2022-07-08 00:35:00|41459.7|41294.1|41511.1|41345.3|41519.6|41353.8|41451.8|41286.4|0
1657240800000|2022-07-08 00:40:00|41506.5|41340.9|41590.7|41424.7|41600.8|41434.8|41506.5|41340.9|0
1657241100000|2022-07-08 00:45:00|41613.2|41447|41577.3|41411.3|41618.9|41452.7|41549.7|41383.9|0
1657241400000|2022-07-08 00:50:00|41590.8|41424.8|41642.9|41476.7|41646|41479.8|41590.8|41424.8|0
1657241700000|2022-07-08 00:55:00|41624.6|41458.4|41606.3|41440.3|41627.2|41461|41586.2|41420.2|0
1657242000000|2022-07-08 01:00:00|41607.7|41441.7|41566.5|41400.5|41627.2|41461|41566.5|41400.5|0
1657242300000|2022-07-08 01:05:00|41540.1|41374.3|41635.4|41469.2|41635.4|41469.2|41540.1|41374.3|0
1657242600000|2022-07-08 01:10:00|41638.3|41472.1|41655.2|41489|41657.7|41491.5|41631.5|41465.3|0
1657242900000|2022-07-08 01:15:00|41658.4|41492|41672.5|41506.1|41672.5|41506.1|41642.6|41476.4|0
1657243200000|2022-07-08 01:20:00|41677.2|41510.8|41627.7|41461.5|41693.8|41527.4|41627.7|41461.5|0
1657243500000|2022-07-08 01:25:00|41646|41479.8|41624.4|41458.2|41656.1|41489.9|41624.4|41458.2|0
1657243800000|2022-07-08 01:30:00|41619.4|41453.2|41634.1|41467.9|41657.2|41491|41619.4|41453.2|0
1657244100000|2022-07-08 01:35:00|41632.7|41466.5|41659.2|41492.8|41683.8|41517.4|41632.7|41466.5|0
1657244400000|2022-07-08 01:40:00|41659.4|41493|41720.7|41554.1|41720.7|41554.1|41659.4|41493|0
1657244700000|2022-07-08 01:45:00|41720.9|41554.3|41709.9|41543.3|41720.9|41554.3|41684.8|41518.4|0
1657245000000|2022-07-08 01:50:00|41713.3|41546.7|41754.8|41588.2|41754.8|41588.2|41713.3|41546.7|0
1657245300000|2022-07-08 01:55:00|41761.7|41594.9|41800.7|41633.9|41800.7|41633.9|41749|41582.4|0
1657245600000|2022-07-08 02:00:00|41786.3|41619.5|41751.6|41585|41786.3|41619.5|41751.5|41584.9|0
1657245900000|2022-07-08 02:05:00|41753.5|41586.9|41750.1|41583.5|41753.5|41586.9|41716.1|41549.5|0
1657246200000|2022-07-08 02:10:00|41747.6|41581|41747.8|41581.2|41758.4|41591.7|41724.4|41557.8|0
1657246500000|2022-07-08 02:15:00|41753.7|41587.1|41773.2|41606.4|41773.2|41606.4|41738.7|41572.1|0
1657246800000|2022-07-08 02:20:00|41774|41607.2|41771.5|41604.7|41782.9|41616.1|41760.5|41593.7|0
1657247100000|2022-07-08 02:25:00|41777.6|41610.8|41759.9|41593.1|41785.3|41618.5|41758|41591.4|0
1657247400000|2022-07-08 02:30:00|41769.3|41602.5|41717.3|41550.7|41769.3|41602.5|41713.5|41546.9|0
1657247700000|2022-07-08 02:35:00|41714.3|41547.7|41694.7|41528.3|41715.3|41548.7|41690|41523.6|0
1657248000000|2022-07-08 02:40:00|41703.3|41536.9|41679.8|41513.4|41703.3|41536.9|41667|41500.6|0
1657248300000|2022-07-08 02:45:00|41678.4|41512|41634.4|41468.2|41678.4|41512|41634.4|41468.2|0
1657248600000|2022-07-08 02:50:00|41636.7|41470.5|41598.8|41432.8|41651.3|41485.1|41598.8|41432.8|0
1657248900000|2022-07-08 02:55:00|41598.2|41432.2|41598.6|41432.6|41638.2|41472|41598.2|41432.2|0
1657249200000|2022-07-08 03:00:00|41598.5|41432.5|41606.1|41440.1|41607.6|41441.6|41564.5|41398.5|0
1657249500000|2022-07-08 03:05:00|41619.1|41452.9|41633.6|41467.4|41633.6|41467.4|41601.9|41435.9|0
1657249800000|2022-07-08 03:10:00|41634.4|41468.2|41643.4|41477.2|41643.4|41477.2|41616.3|41450.1|0
1657250100000|2022-07-08 03:15:00|41637.6|41471.4|41609.1|41442.9|41637.6|41471.4|41588.3|41422.3|0
1657250400000|2022-07-08 03:20:00|41607.7|41441.7|41626.2|41460|41626.2|41460|41588.1|41422.1|0
1657250700000|2022-07-08 03:25:00|41641|41474.8|41623.2|41457|41649.1|41482.9|41620|41453.8|0
1657251000000|2022-07-08 03:30:00|41632.7|41466.5|41577.1|41411.1|41632.7|41466.5|41577.1|41411.1|0
1657251300000|2022-07-08 03:35:00|41581.4|41415.4|41581.4|41415.4|41594.5|41428.5|41578|41412|0
1657251600000|2022-07-08 03:40:00|41574.8|41408.8|41589.8|41423.8|41589.8|41423.8|41567.9|41401.9|0
1657251900000|2022-07-08 03:45:00|41591.5|41425.5|41591.8|41425.8|41591.8|41425.8|41552.1|41386.3|0
1657252200000|2022-07-08 03:50:00|41599.1|41433.1|41595|41429|41611.5|41445.3|41595|41429|0
1657252500000|2022-07-08 03:55:00|41609.8|41443.6|41608.7|41442.5|41610.8|41444.6|41601.7|41435.7|0
1657252800000|2022-07-08 04:00:00|41609.4|41443.2|41606.4|41440.4|41610.2|41444|41606.2|41440.2|0
1657253100000|2022-07-08 04:05:00|41636.3|41470.1|41611.7|41445.5|41643.7|41477.5|41611.7|41445.5|0
1657253400000|2022-07-08 04:10:00|41605.5|41439.5|41620.1|41453.9|41622.2|41456|41605.5|41439.5|0
1657253700000|2022-07-08 04:15:00|41616|41449.8|41607.2|41441.2|41622.2|41456|41607.2|41441.2|0
1657254000000|2022-07-08 04:20:00|41598.4|41432.4|41609.5|41443.3|41611.4|41445.2|41584.1|41418.1|0
1657254300000|2022-07-08 04:25:00|41608.1|41442|41659.5|41493.1|41659.5|41493.1|41599.6|41433.6|0
1657254600000|2022-07-08 04:30:00|41657.8|41491.6|41662.4|41496|41694.1|41527.7|41657.8|41491.6|0
1657254900000|2022-07-08 04:35:00|41665.2|41498.8|41655.1|41488.9|41672.3|41505.9|41655.1|41488.9|0
1657255200000|2022-07-08 04:40:00|41650.5|41484.3|41650.2|41484|41651.4|41485.2|41639.1|41472.9|0
1657255500000|2022-07-08 04:45:00|41651.4|41485.2|41695.3|41528.9|41695.3|41528.9|41635.8|41469.6|0
1657255800000|2022-07-08 04:50:00|41713.2|41546.6|41812.1|41645.1|41812.1|41645.1|41713.2|41546.6|0
1657256100000|2022-07-08 04:55:00|41804.1|41637.3|41834.8|41667.8|41883.1|41715.9|41804.1|41637.3|0
1657256400000|2022-07-08 05:00:00|41825.7|41658.7|41738.8|41572.2|41825.7|41658.7|41738.8|41572.2|0
1657256700000|2022-07-08 05:05:00|41751.1|41584.5|41730.7|41564.1|41759.7|41592.9|41723.1|41556.5|0
1657257000000|2022-07-08 05:10:00|41737.6|41571|41784.2|41617.4|41784.2|41617.4|41737.6|41571|0
1657257300000|2022-07-08 05:15:00|41779.5|41612.7|41781.2|41614.4|41795.3|41628.5|41775.6|41608.8|0
1657257600000|2022-07-08 05:20:00|41788.5|41621.7|41775.8|41609|41794.6|41627.8|41775.8|41609|0
1657257900000|2022-07-08 05:25:00|41779|41612.2|41756.3|41589.7|41779|41612.2|41752.3|41585.7|0
1657258200000|2022-07-08 05:30:00|41755.4|41588.8|41787.4|41620.6|41787.4|41620.6|41739|41572.4|0
1657258500000|2022-07-08 05:35:00|41803.2|41636.4|41758.9|41592.1|41803.2|41636.4|41758.9|41592.1|0
1657258800000|2022-07-08 05:40:00|41760.8|41594|41749.5|41582.9|41772.3|41605.5|41749.5|41582.9|0
1657259100000|2022-07-08 05:45:00|41752.2|41585.6|41764|41597.2|41764|41597.2|41739.9|41573.3|0
1657259400000|2022-07-08 05:50:00|41765.2|41598.4|41783.8|41617|41785.7|41618.9|41757.9|41591.3|0
1657259700000|2022-07-08 05:55:00|41797|41630.2|41807.2|41640.4|41807.2|41640.4|41774.1|41607.3|0
1657498200000|2022-07-11 00:10:00|41914.3|41746.9|41877|41709.8|41922.2|41754.8|41877|41709.8|0
1657498500000|2022-07-11 00:15:00|41888.7|41721.5|41798.6|41631.8|41888.7|41721.5|41798.6|41631.8|0
1657498800000|2022-07-11 00:20:00|41788.4|41621.6|41827.5|41660.5|41827.5|41660.5|41776.6|41609.8|0
1657499100000|2022-07-11 00:25:00|41825.7|41658.7|41826.4|41659.4|41872.5|41705.3|41825.7|41658.7|0
1657499400000|2022-07-11 00:30:00|41821.3|41654.3|41862.3|41695.1|41862.3|41695.1|41794|41627.2|0
1657499700000|2022-07-11 00:35:00|41873.6|41706.4|41787.9|41621.1|41873.6|41706.4|41787.9|41621.1|0
1657500000000|2022-07-11 00:40:00|41774.1|41607.3|41774.3|41607.5|41775.9|41609.1|41754.8|41588.2|0
1657500300000|2022-07-11 00:45:00|41752.8|41586.2|41795.7|41628.9|41795.7|41628.9|41752.8|41586.2|0
1657500600000|2022-07-11 00:50:00|41786.3|41619.5|41767.1|41600.3|41786.3|41619.5|41750.4|41583.8|0
1657500900000|2022-07-11 00:55:00|41767.3|41600.5|41744|41577.4|41767.3|41600.5|41738.8|41572.2|0
1657501200000|2022-07-11 01:00:00|41738|41571.4|41726.1|41559.5|41746.7|41580.1|41723.6|41557|0
1657501500000|2022-07-11 01:05:00|41715|41548.4|41775.6|41608.8|41775.6|41608.8|41696.3|41529.9|0
1657501800000|2022-07-11 01:10:00|41786.5|41619.7|41747.9|41581.3|41786.5|41619.7|41726.8|41560.2|0
1657502100000|2022-07-11 01:15:00|41763.7|41596.9|41828.4|41661.4|41828.4|41661.4|41752.9|41586.3|0
1657502400000|2022-07-11 01:20:00|41828.1|41661.1|41735.2|41568.6|41833.7|41666.7|41735.2|41568.6|0
1657502700000|2022-07-11 01:25:00|41728.9|41562.3|41748.4|41581.8|41768.9|41602.1|41728.9|41562.3|0
1657503000000|2022-07-11 01:30:00|41740.9|41574.3|41774.1|41607.3|41774.1|41607.3|41740.9|41574.3|0
1657503300000|2022-07-11 01:35:00|41779|41612.2|41797.4|41630.6|41803.6|41636.8|41771|41604.2|0
1657503600000|2022-07-11 01:40:00|41789|41622.2|41792.2|41625.4|41828.1|41661.1|41783.3|41616.5|0
1657503900000|2022-07-11 01:45:00|41806|41639.2|41785.7|41618.9|41806|41639.2|41769|41602.2|0
1657504200000|2022-07-11 01:50:00|41783.9|41617.1|41782.1|41615.3|41783.9|41617.1|41733.1|41566.5|0
1657504500000|2022-07-11 01:55:00|41799.7|41632.9|41771.6|41604.8|41799.7|41632.9|41771.6|41604.8|0
1657504800000|2022-07-11 02:00:00|41764.9|41598.1|41787.7|41620.9|41787.7|41620.9|41719.1|41552.5|0
1657505100000|2022-07-11 02:05:00|41779.1|41612.3|41782.6|41615.8|41801.9|41635.1|41777.7|41610.9|0
1657505400000|2022-07-11 02:10:00|41794.7|41627.9|41707.7|41541.3|41794.7|41627.9|41707.7|41541.3|0
1657505700000|2022-07-11 02:15:00|41688.5|41522.1|41701.9|41535.5|41732.7|41566.1|41688.5|41522.1|0
1657506000000|2022-07-11 02:20:00|41706.3|41539.9|41731.3|41564.7|41744.4|41577.8|41706.3|41539.9|0
1657506300000|2022-07-11 02:25:00|41731.8|41565.2|41725.1|41558.5|41738.1|41571.5|41719.7|41553.1|0
1657506600000|2022-07-11 02:30:00|41731.3|41564.7|41739.9|41573.3|41739.9|41573.3|41721|41554.4|0
1657506900000|2022-07-11 02:35:00|41742.5|41575.9|41765|41598.2|41765|41598.2|41732.2|41565.6|0
1657507200000|2022-07-11 02:40:00|41767.5|41600.7|41769.8|41603|41772.5|41605.7|41754|41587.4|0
1657507500000|2022-07-11 02:45:00|41779.5|41612.7|41800.8|41634|41800.8|41634|41773.5|41606.7|0
1657507800000|2022-07-11 02:50:00|41798.6|41631.8|41812.2|41645.2|41818|41651|41798.4|41631.6|0
1657508100000|2022-07-11 02:55:00|41813.1|41646.1|41823.8|41656.8|41823.8|41656.8|41796.2|41629.4|0
1657508400000|2022-07-11 03:00:00|41808.6|41641.6|41802.7|41635.9|41808.6|41641.6|41790.3|41623.5|0
1657508700000|2022-07-11 03:05:00|41803|41636.2|41828.4|41661.4|41828.4|41661.4|41798.4|41631.6|0
1657509000000|2022-07-11 03:10:00|41830.5|41663.5|41827.9|41660.9|41847|41680|41827.9|41660.9|0
1657509300000|2022-07-11 03:15:00|41825.6|41658.6|41807.4|41640.6|41830.6|41663.6|41807.4|41640.6|0
1657509600000|2022-07-11 03:20:00|41806.8|41640|41760.3|41593.5|41807.5|41640.7|41760.3|41593.5|0
1657509900000|2022-07-11 03:25:00|41761.9|41595.1|41773.3|41606.5|41793.4|41626.6|41761.9|41595.1|0
1657510200000|2022-07-11 03:30:00|41766.1|41599.3|41752.8|41586.2|41771.9|41605.1|41744.2|41577.6|0
1657510500000|2022-07-11 03:35:00|41746.4|41579.8|41776.9|41610.1|41784.8|41618|41742.9|41576.3|0
1657510800000|2022-07-11 03:40:00|41778.8|41612|41768.9|41602.1|41803.3|41636.5|41758.4|41591.7|0
1657511100000|2022-07-11 03:45:00|41759.4|41592.6|41784|41617.2|41790.3|41623.5|41759.4|41592.6|0
1657511400000|2022-07-11 03:50:00|41783.9|41617.1|41775|41608.2|41785.7|41618.9|41773.4|41606.6|0
1657511700000|2022-07-11 03:55:00|41775.3|41608.5|41815.8|41648.8|41815.8|41648.8|41775.3|41608.5|0
1657512000000|2022-07-11 04:00:00|41809|41642|41810.9|41643.9|41818.4|41651.4|41796.8|41630|0
1657512300000|2022-07-11 04:05:00|41812.5|41645.5|41801.5|41634.7|41812.5|41645.5|41788.6|41621.8|0
1657512600000|2022-07-11 04:10:00|41802.1|41635.3|41805.6|41638.8|41805.6|41638.8|41780.6|41613.8|0
1657512900000|2022-07-11 04:15:00|41797.9|41631.1|41794.8|41628|41810.6|41643.6|41794.8|41628|0
1657513200000|2022-07-11 04:20:00|41796.1|41629.3|41796.1|41629.3|41807.7|41640.9|41796.1|41629.3|0
1657513500000|2022-07-11 04:25:00|41810.9|41643.9|41809|41642|41815.3|41648.3|41799.6|41632.8|0
1657513800000|2022-07-11 04:30:00|41815.6|41648.6|41857|41690|41862.6|41695.4|41812.9|41645.9|0
1657514100000|2022-07-11 04:35:00|41862.2|41695|41857|41690|41862.2|41695|41846.7|41679.7|0
1657514400000|2022-07-11 04:40:00|41858.1|41691.1|41852.3|41685.3|41860|41692.8|41850.2|41683.2|0
1657514700000|2022-07-11 04:45:00|41853.3|41686.3|41845.5|41678.5|41855.2|41688.2|41845.5|41678.5|0
1657515000000|2022-07-11 04:50:00|41842.2|41675.2|41851.7|41684.7|41851.7|41684.7|41830.8|41663.8|0
1657515300000|2022-07-11 04:55:00|41847.6|41680.6|41861.7|41694.5|41870.2|41703|41847.6|41680.6|0
1657515600000|2022-07-11 05:00:00|41862.6|41695.4|41859|41691.8|41862.6|41695.4|41848.3|41681.3|0
1657515900000|2022-07-11 05:05:00|41856|41689|41863.8|41696.6|41867.7|41700.5|41854.4|41687.4|0
1657516200000|2022-07-11 05:10:00|41864.9|41697.7|41863.7|41696.5|41864.9|41697.7|41848.9|41681.9|0
1657516500000|2022-07-11 05:15:00|41859.6|41692.4|41874.1|41706.9|41875.4|41708.2|41859.6|41692.4|0
1657516800000|2022-07-11 05:20:00|41875|41707.8|41871.7|41704.5|41880.5|41713.3|41868.8|41701.6|0
1657517100000|2022-07-11 05:25:00|41876.1|41708.9|41857|41690|41876.1|41708.9|41857|41690|0
1657517400000|2022-07-11 05:30:00|41855|41688|41837.9|41670.9|41855|41688|41832.4|41665.4|0
1657517700000|2022-07-11 05:35:00|41860.2|41693|41858.2|41691.2|41868.4|41701.2|41846.1|41679.1|0
1657518000000|2022-07-11 05:40:00|41854.5|41687.5|41866.2|41699|41874.8|41707.6|41854.5|41687.5|0
1657518300000|2022-07-11 05:45:00|41864.3|41697.1|41827.1|41660.1|41864.3|41697.1|41827.1|41660.1|0
1657518600000|2022-07-11 05:50:00|41829|41662|41822.4|41655.4|41848.4|41681.4|41822.4|41655.4|0
1657518900000|2022-07-11 05:55:00|41813.7|41646.7|41849.3|41682.3|41858.8|41691.6|41809.1|41642.1|0
1657584600000|2022-07-12 00:10:00|42397.4|42228.2|42464.7|42295.1|42464.7|42295.1|42396.1|42226.9|0
1657584900000|2022-07-12 00:15:00|42491.3|42321.7|42465.8|42296.2|42518|42348.2|42429.5|42260.1|0
1657585200000|2022-07-12 00:20:00|42458.8|42289.4|42520.5|42350.7|42520.5|42350.7|42458.8|42289.4|0
1657585500000|2022-07-12 00:25:00|42520|42350.2|42524.5|42354.7|42528|42358.2|42471.3|42301.7|0
1657585800000|2022-07-12 00:30:00|42527.3|42357.5|42539|42369.2|42540.6|42370.8|42504.9|42335.3|0
1657586100000|2022-07-12 00:35:00|42509.4|42339.8|42485.4|42315.8|42521.9|42352.1|42484.7|42315.1|0
1657586400000|2022-07-12 00:40:00|42486.6|42317|42498.6|42329|42505.9|42336.3|42441.7|42272.3|0
1657586700000|2022-07-12 00:45:00|42481.9|42312.3|42443.6|42274.2|42481.9|42312.3|42436.3|42266.9|0
1657587000000|2022-07-12 00:50:00|42438.2|42268.8|42414.6|42245.2|42479.8|42310.2|42414.6|42245.2|0
1657587300000|2022-07-12 00:55:00|42421.4|42252|42475.4|42305.8|42475.4|42305.8|42421.4|42252|0
1657587600000|2022-07-12 01:00:00|42484.3|42314.7|42434.5|42265.1|42512.1|42342.3|42434.5|42265.1|0
1657587900000|2022-07-12 01:05:00|42418.8|42249.4|42458|42288.6|42476.5|42306.9|42404.2|42235|0
1657588200000|2022-07-12 01:10:00|42450|42280.6|42427.2|42257.8|42450|42280.6|42415.4|42246|0
1657588500000|2022-07-12 01:15:00|42451.2|42281.8|42464.6|42295|42472.6|42303|42436.2|42266.8|0
1657588800000|2022-07-12 01:20:00|42469.3|42299.7|42493.7|42324.1|42519.2|42349.4|42469.3|42299.7|0
1657589100000|2022-07-12 01:25:00|42484.4|42314.8|42504.4|42334.8|42504.4|42334.8|42472.9|42303.3|0
1657589400000|2022-07-12 01:30:00|42488|42318.4|42490|42320.4|42522.1|42352.3|42488|42318.4|0
1657589700000|2022-07-12 01:35:00|42484.3|42314.7|42430|42260.6|42484.3|42314.7|42430|42260.6|0
1657590000000|2022-07-12 01:40:00|42420|42250.6|42376.1|42206.9|42420|42250.6|42376.1|42206.9|0
1657590300000|2022-07-12 01:45:00|42378.5|42209.3|42327.6|42158.6|42378.5|42209.3|42318.2|42149.2|0
1657590600000|2022-07-12 01:50:00|42332.2|42163.2|42263.5|42094.7|42332.2|42163.2|42263.5|42094.7|0
1657590900000|2022-07-12 01:55:00|42293.8|42125|42303.4|42134.6|42314.1|42145.1|42292.7|42123.9|0
1657591200000|2022-07-12 02:00:00|42334.5|42165.5|42293.7|42124.9|42334.5|42165.5|42290|42121.2|0
1657591500000|2022-07-12 02:05:00|42278.7|42109.9|42241.7|42073.1|42280.7|42111.9|42241.7|42073.1|0
1657591800000|2022-07-12 02:10:00|42245.3|42076.7|42176.8|42008.4|42245.3|42076.7|42176.8|42008.4|0
1657592100000|2022-07-12 02:15:00|42186.6|42018.2|42167.4|41999|42211.1|42042.5|42167.4|41999|0
1657592400000|2022-07-12 02:20:00|42148.5|41980.3|42166.2|41997.8|42166.2|41997.8|42107.5|41939.5|0
1657592700000|2022-07-12 02:25:00|42166.9|41998.5|42200.2|42031.8|42201.7|42033.3|42166.9|41998.5|0
1657593000000|2022-07-12 02:30:00|42199.5|42031.1|42300.1|42131.3|42300.1|42131.3|42195.6|42027.2|0
1657593300000|2022-07-12 02:35:00|42280.5|42111.7|42332.7|42163.7|42332.7|42163.7|42280.5|42111.7|0
1657593600000|2022-07-12 02:40:00|42329.3|42160.3|42306.1|42137.3|42335|42166|42303.6|42134.8|0
1657593900000|2022-07-12 02:45:00|42311.6|42142.6|42333.3|42164.3|42336.2|42167.2|42311.6|42142.6|0
1657594200000|2022-07-12 02:50:00|42337.4|42168.4|42369.7|42200.5|42370.9|42201.7|42337.4|42168.4|0
1657594500000|2022-07-12 02:55:00|42369.4|42200.2|42432.9|42263.5|42432.9|42263.5|42351.9|42182.9|0
1657594800000|2022-07-12 03:00:00|42430.7|42261.3|42404.1|42234.9|42430.7|42261.3|42399.1|42229.9|0
1657595100000|2022-07-12 03:05:00|42386.2|42217|42409|42239.8|42415.8|42246.4|42384.6|42215.4|0
1657595400000|2022-07-12 03:10:00|42404.1|42234.9|42426.9|42257.5|42426.9|42257.5|42386.6|42217.4|0
1657595700000|2022-07-12 03:15:00|42426.2|42256.8|42442.6|42273.2|42442.6|42273.2|42417.7|42248.3|0
1657596000000|2022-07-12 03:20:00|42434|42264.6|42406.1|42236.9|42434|42264.6|42404.2|42235|0
1657596300000|2022-07-12 03:25:00|42413.7|42244.3|42407.2|42238|42442.9|42273.5|42407.2|42238|0
1657596600000|2022-07-12 03:30:00|42405.6|42236.4|42427|42257.6|42427|42257.6|42397.9|42228.7|0
1657596900000|2022-07-12 03:35:00|42417.8|42248.4|42437.2|42267.8|42437.2|42267.8|42417.8|42248.4|0
1657597200000|2022-07-12 03:40:00|42439.9|42270.5|42476.4|42306.8|42476.4|42306.8|42439.9|42270.5|0
1657597500000|2022-07-12 03:45:00|42487.7|42318.1|42487.2|42317.6|42487.7|42318.1|42474.4|42304.8|0
1657597800000|2022-07-12 03:50:00|42483|42313.4|42485.8|42316.2|42491.3|42321.7|42477.6|42308|0
1657598100000|2022-07-12 03:55:00|42476.5|42306.9|42459.5|42290.1|42482.8|42313.2|42452.5|42283.1|0
1657598400000|2022-07-12 04:00:00|42462.3|42292.7|42408.3|42239.1|42462.3|42292.7|42408.3|42239.1|0
1657598700000|2022-07-12 04:05:00|42391.4|42222.2|42324.9|42155.9|42391.4|42222.2|42324.9|42155.9|0
1657599000000|2022-07-12 04:10:00|42328|42159|42364.5|42195.3|42376.1|42206.9|42328|42159|0
1657599300000|2022-07-12 04:15:00|42382.4|42213.2|42365.4|42196.2|42393.4|42224.2|42365.4|42196.2|0
1657599600000|2022-07-12 04:20:00|42355.5|42186.5|42438.6|42269.2|42438.6|42269.2|42352.4|42183.4|0
1657599900000|2022-07-12 04:25:00|42442.6|42273.2|42437.2|42267.8|42454.6|42285.2|42425|42255.6|0
1657600200000|2022-07-12 04:30:00|42434.2|42264.8|42438.7|42269.3|42447.2|42277.8|42408.7|42239.5|0
1657600500000|2022-07-12 04:35:00|42449.4|42280|42448|42278.6|42466.1|42296.5|42436.1|42266.7|0
1657600800000|2022-07-12 04:40:00|42447.5|42278.1|42409.3|42240.1|42447.5|42278.1|42404.3|42235.1|0
1657601100000|2022-07-12 04:45:00|42413.6|42244.2|42424.8|42255.4|42429.7|42260.3|42405.8|42236.6|0
1657601400000|2022-07-12 04:50:00|42425.7|42256.3|42423.6|42254.2|42446.7|42277.3|42423.6|42254.2|0
1657601700000|2022-07-12 04:55:00|42424.9|42255.5|42427.3|42257.9|42429.4|42260|42416|42246.6|0
1657602000000|2022-07-12 05:00:00|42423.4|42254|42400.4|42231.2|42423.4|42254|42393|42223.8|0
1657602300000|2022-07-12 05:05:00|42384.3|42215.1|42370.9|42201.7|42392.4|42223.2|42370.9|42201.7|0
1657602600000|2022-07-12 05:10:00|42367.6|42198.4|42298.9|42130.1|42367.6|42198.4|42298.9|42130.1|0
1657602900000|2022-07-12 05:15:00|42277.4|42108.6|42269.8|42101|42310.5|42141.5|42268.8|42100|0
1657603200000|2022-07-12 05:20:00|42288.6|42119.8|42344.6|42175.6|42344.6|42175.6|42288.2|42119.4|0
1657603500000|2022-07-12 05:25:00|42339.8|42170.8|42363.7|42194.5|42363.9|42194.7|42338.4|42169.4|0
1657603800000|2022-07-12 05:30:00|42362.9|42193.7|42376.8|42207.6|42387.1|42217.9|42361.6|42192.4|0
1657604100000|2022-07-12 05:35:00|42373.6|42204.4|42377.6|42208.4|42388.2|42219|42352.6|42183.6|0
1657604400000|2022-07-12 05:40:00|42404.4|42235.2|42410.6|42241.2|42419.7|42250.3|42404.3|42235.1|0
1657604700000|2022-07-12 05:45:00|42408.5|42239.3|42410.5|42241.1|42410.8|42241.4|42398.1|42228.9|0
1657605000000|2022-07-12 05:50:00|42404.4|42235.2|42379.8|42210.6|42406.9|42237.7|42372.8|42203.6|0
1657605300000|2022-07-12 05:55:00|42363.7|42194.5|42290.7|42121.9|42377.5|42208.3|42290.7|42121.9|0
1657671000000|2022-07-13 00:10:00|42266.1|42097.3|42392.2|42223|42392.2|42223|42266.1|42097.3|0
1657671300000|2022-07-13 00:15:00|42421.8|42252.4|42411.1|42241.7|42458.6|42289.2|42391.1|42221.9|0
1657671600000|2022-07-13 00:20:00|42435|42265.6|42463.9|42294.3|42520.8|42351|42435|42265.6|0
1657671900000|2022-07-13 00:25:00|42483|42313.4|42465.9|42296.3|42490.7|42321.1|42465.9|42296.3|0
1657672200000|2022-07-13 00:30:00|42463.5|42293.9|42547.1|42377.3|42547.1|42377.3|42450.5|42281.1|0
1657672500000|2022-07-13 00:35:00|42553.1|42383.3|42508.5|42338.9|42585.2|42415.2|42508.5|42338.9|0
1657672800000|2022-07-13 00:40:00|42534.7|42364.9|42551.8|42382|42551.8|42382|42527|42357.2|0
1657673100000|2022-07-13 00:45:00|42552.9|42383.1|42530.5|42360.7|42579|42409|42521.1|42351.3|0
1657673400000|2022-07-13 00:50:00|42525.7|42355.9|42480.7|42311.1|42525.7|42355.9|42460.8|42291.2|0
1657673700000|2022-07-13 00:55:00|42473.6|42304|42466.4|42296.8|42474.4|42304.8|42457|42287.6|0
1657674000000|2022-07-13 01:00:00|42455.2|42285.8|42447.1|42277.7|42478.3|42308.7|42446.5|42277.1|0
1657674300000|2022-07-13 01:05:00|42449.9|42280.5|42396.5|42227.3|42449.9|42280.5|42385.2|42216|0
1657674600000|2022-07-13 01:10:00|42395.9|42226.7|42426.1|42256.7|42450|42280.6|42373.8|42204.6|0
1657674900000|2022-07-13 01:15:00|42451.1|42281.7|42456.1|42286.7|42458.7|42289.3|42428.4|42259|0
1657675200000|2022-07-13 01:20:00|42470.1|42300.5|42442.1|42272.7|42471.2|42301.6|42442.1|42272.7|0
1657675500000|2022-07-13 01:25:00|42427.1|42257.7|42419.8|42250.4|42447.5|42278.1|42419.3|42249.9|0
1657675800000|2022-07-13 01:30:00|42427|42257.6|42445.4|42276|42447.1|42277.7|42416.4|42247|0
1657676100000|2022-07-13 01:35:00|42442.2|42272.8|42403.5|42234.3|42442.2|42272.8|42403.5|42234.3|0
1657676400000|2022-07-13 01:40:00|42405|42235.8|42339|42170|42413|42243.6|42339|42170|0
1657676700000|2022-07-13 01:45:00|42338.4|42169.4|42382.9|42213.7|42388|42218.8|42324.8|42155.8|0
1657677000000|2022-07-13 01:50:00|42378.1|42208.9|42341.6|42172.6|42393|42223.8|42340|42171|0
1657677300000|2022-07-13 01:55:00|42337.5|42168.5|42324.4|42155.4|42350.4|42181.4|42307.3|42138.5|0
1657677600000|2022-07-13 02:00:00|42313.7|42144.7|42320|42151|42347.2|42178.2|42294.3|42125.5|0
1657677900000|2022-07-13 02:05:00|42300.7|42131.9|42318.8|42149.8|42324|42155|42300.7|42131.9|0
1657678200000|2022-07-13 02:10:00|42317.4|42148.4|42320|42151|42332.2|42163.2|42315|42146|0
1657678500000|2022-07-13 02:15:00|42303.9|42135.1|42307.8|42139|42307.8|42139|42285.6|42116.8|0
1657678800000|2022-07-13 02:20:00|42311.7|42142.7|42337.6|42168.6|42371.5|42202.3|42311.7|42142.7|0
1657679100000|2022-07-13 02:25:00|42334.6|42165.6|42301.2|42132.4|42336.7|42167.7|42296.5|42127.7|0
1657679400000|2022-07-13 02:30:00|42307.9|42139.1|42320.7|42151.7|42322.8|42153.8|42307.9|42139.1|0
1657679700000|2022-07-13 02:35:00|42329.5|42160.5|42363.8|42194.6|42370.6|42201.4|42329.5|42160.5|0
1657680000000|2022-07-13 02:40:00|42385.8|42216.6|42369.2|42200|42385.8|42216.6|42361.4|42192.2|0
1657680300000|2022-07-13 02:45:00|42362.3|42193.1|42376.7|42207.5|42376.7|42207.5|42351.4|42182.4|0
1657680600000|2022-07-13 02:50:00|42367.9|42198.7|42445.1|42275.7|42445.1|42275.7|42367.9|42198.7|0
1657680900000|2022-07-13 02:55:00|42443.9|42274.5|42424.9|42255.5|42478.3|42308.7|42424.9|42255.5|0
1657681200000|2022-07-13 03:00:00|42433.5|42264.1|42362.3|42193.1|42433.5|42264.1|42362.3|42193.1|0
1657681500000|2022-07-13 03:05:00|42356.7|42187.7|42365.5|42196.3|42384.5|42215.3|42352.2|42183.2|0
1657681800000|2022-07-13 03:10:00|42368.4|42199.2|42352.4|42183.4|42368.4|42199.2|42352.4|42183.4|0
1657682100000|2022-07-13 03:15:00|42353.6|42184.6|42370.3|42201.1|42370.3|42201.1|42339.8|42170.8|0
1657682400000|2022-07-13 03:20:00|42370.9|42201.7|42384.8|42215.6|42385.8|42216.6|42370.9|42201.7|0
1657682700000|2022-07-13 03:25:00|42402.1|42232.9|42401.5|42232.3|42408.8|42239.6|42367|42197.8|0
1657683000000|2022-07-13 03:30:00|42391.8|42222.6|42379.6|42210.4|42391.8|42222.6|42367.6|42198.4|0
1657683300000|2022-07-13 03:35:00|42390.2|42221|42378.7|42209.5|42390.2|42221|42370.5|42201.3|0
1657683600000|2022-07-13 03:40:00|42387.2|42218|42419.4|42250|42454.5|42285.1|42386.5|42217.3|0
1657683900000|2022-07-13 03:45:00|42412.7|42243.3|42373|42203.8|42420.2|42250.8|42373|42203.8|0
1657684200000|2022-07-13 03:50:00|42372.4|42203.2|42384.9|42215.7|42389|42219.8|42361|42191.8|0
1657684500000|2022-07-13 03:55:00|42375.2|42206|42371.1|42201.9|42375.2|42206|42356.3|42187.3|0
1657684800000|2022-07-13 04:00:00|42382.9|42213.7|42380.1|42210.9|42400.2|42231|42370.6|42201.4|0
1657685100000|2022-07-13 04:05:00|42374.8|42205.6|42388.9|42219.7|42402.7|42233.5|42374.8|42205.6|0
1657685400000|2022-07-13 04:10:00|42379.3|42210.1|42402.3|42233.1|42410.8|42241.4|42379.3|42210.1|0
1657685700000|2022-07-13 04:15:00|42381.4|42212.2|42333.2|42164.2|42381.4|42212.2|42333.2|42164.2|0
1657686000000|2022-07-13 04:20:00|42330.8|42161.8|42345.2|42176.2|42345.2|42176.2|42317.8|42148.8|0
1657686300000|2022-07-13 04:25:00|42339.8|42170.8|42386|42216.8|42403.4|42234.2|42339.8|42170.8|0
1657686600000|2022-07-13 04:30:00|42384.3|42215.1|42442.8|42273.4|42453.2|42283.8|42384.3|42215.1|0
1657686900000|2022-07-13 04:35:00|42456.6|42287.2|42473.6|42304|42473.6|42304|42438.7|42269.3|0
1657687200000|2022-07-13 04:40:00|42476.4|42306.8|42437.9|42268.5|42476.4|42306.8|42437.9|42268.5|0
1657687500000|2022-07-13 04:45:00|42430.3|42260.9|42450.3|42280.9|42450.3|42280.9|42418|42248.6|0
1657687800000|2022-07-13 04:50:00|42431|42261.6|42391|42221.8|42431|42261.6|42389.7|42220.5|0
1657688100000|2022-07-13 04:55:00|42387.3|42218.1|42386.5|42217.3|42394.1|42224.9|42377.2|42208|0
1657688400000|2022-07-13 05:00:00|42381.4|42212.2|42382|42212.8|42400.5|42231.3|42372.4|42203.2|0
1657688700000|2022-07-13 05:05:00|42383.8|42214.6|42336.2|42167.2|42383.8|42214.6|42336.2|42167.2|0
1657689000000|2022-07-13 05:10:00|42329.3|42160.3|42298|42129.2|42329.3|42160.3|42288.6|42119.8|0
1657689300000|2022-07-13 05:15:00|42301.5|42132.7|42291|42122.2|42301.5|42132.7|42274.2|42105.4|0
1657689600000|2022-07-13 05:20:00|42300.4|42131.6|42370.9|42201.7|42370.9|42201.7|42290|42121.2|0
1657689900000|2022-07-13 05:25:00|42367.2|42198|42382.8|42213.6|42390.7|42221.5|42363.6|42194.4|0
1657690200000|2022-07-13 05:30:00|42372.7|42203.5|42329.1|42160.1|42376.6|42207.4|42329|42160|0
1657690500000|2022-07-13 05:35:00|42324.9|42155.9|42331.5|42162.5|42334.7|42165.7|42323|42154|0
1657690800000|2022-07-13 05:40:00|42339.7|42170.7|42345.4|42176.4|42361.9|42192.7|42339.7|42170.7|0
1657691100000|2022-07-13 05:45:00|42344|42175|42327.9|42158.9|42344|42175|42325.7|42156.7|0
1657691400000|2022-07-13 05:50:00|42329.7|42160.7|42320.5|42151.5|42353.3|42184.3|42320.5|42151.5|0
1657691700000|2022-07-13 05:55:00|42325.1|42156.1|42310.2|42141.2|42341.8|42172.8|42310.2|42141.2|0
1657757400000|2022-07-14 00:10:00|42390.7|42221.5|42354.5|42185.5|42390.7|42221.5|42312.4|42143.4|0
1657757700000|2022-07-14 00:15:00|42362.7|42193.5|42411.2|42241.8|42457|42287.6|42362.7|42193.5|0
1657758000000|2022-07-14 00:20:00|42442|42272.6|42552.7|42382.9|42552.9|42383.1|42442|42272.6|0
1657758300000|2022-07-14 00:25:00|42561.1|42391.1|42500.5|42330.9|42586.5|42416.5|42500.5|42330.9|0
1657758600000|2022-07-14 00:30:00|42518.1|42348.3|42642.7|42472.5|42648.3|42478.1|42518.1|42348.3|0
1657758900000|2022-07-14 00:35:00|42650.2|42480|42704.2|42533.8|42704.2|42533.8|42650.2|42480|0
1657759200000|2022-07-14 00:40:00|42703.1|42532.7|42693.6|42523.2|42711.9|42541.3|42653.1|42482.9|0
1657759500000|2022-07-14 00:45:00|42688.7|42518.3|42717.7|42547.1|42720.5|42549.9|42687.6|42517.2|0
1657759800000|2022-07-14 00:50:00|42681.4|42511|42742|42571.4|42742|42571.4|42681.4|42511|0
1657760100000|2022-07-14 00:55:00|42744.1|42573.5|42783.8|42613|42783.8|42613|42743.4|42572.8|0
1657760400000|2022-07-14 01:00:00|42777.9|42607.1|42752.1|42581.5|42791.5|42620.7|42752.1|42581.5|0
1657760700000|2022-07-14 01:05:00|42759.9|42589.3|42787.4|42616.6|42787.4|42616.6|42759.9|42589.3|0
1657761000000|2022-07-14 01:10:00|42814.7|42643.7|42762.7|42591.9|42831.4|42660.4|42762.7|42591.9|0
1657761300000|2022-07-14 01:15:00|42759.3|42588.7|42689.5|42519.1|42789.1|42618.3|42685.7|42515.3|0
1657761600000|2022-07-14 01:20:00|42708.5|42538.1|42759.5|42588.9|42762.1|42591.3|42708.5|42538.1|0
1657761900000|2022-07-14 01:25:00|42762.4|42591.6|42761.6|42590.8|42774.3|42603.5|42744.7|42574.1|0
1657762200000|2022-07-14 01:30:00|42777|42606.2|42736.8|42566.2|42777|42606.2|42693.3|42522.9|0
1657762500000|2022-07-14 01:35:00|42727.9|42557.3|42804.9|42634.1|42804.9|42634.1|42727.9|42557.3|0
1657762800000|2022-07-14 01:40:00|42786.5|42615.7|42836.2|42665.2|42842.7|42671.7|42786.5|42615.7|0
1657763100000|2022-07-14 01:45:00|42846.6|42675.6|42761.3|42590.5|42855.9|42684.9|42761.3|42590.5|0
1657763400000|2022-07-14 01:50:00|42753.2|42582.6|42804.1|42633.3|42804.1|42633.3|42737.5|42566.9|0
1657763700000|2022-07-14 01:55:00|42801.5|42630.7|42838.6|42667.6|42838.6|42667.6|42801.5|42630.7|0
1657764000000|2022-07-14 02:00:00|42845.6|42674.6|42823.6|42652.6|42847|42676|42815.7|42644.7|0
1657764300000|2022-07-14 02:05:00|42807.8|42637|42807.3|42636.5|42845.4|42674.4|42807.3|42636.5|0
1657764600000|2022-07-14 02:10:00|42811.4|42640.4|42825.3|42654.3|42837.1|42666.1|42806.3|42635.5|0
1657764900000|2022-07-14 02:15:00|42828.9|42657.9|42837|42666|42857.9|42686.9|42828.9|42657.9|0
1657765200000|2022-07-14 02:20:00|42831.5|42660.5|42876.1|42704.9|42876.1|42704.9|42831.5|42660.5|0
1657765500000|2022-07-14 02:25:00|42851|42680|42868.4|42697.2|42888.4|42717.2|42851|42680|0
1657765800000|2022-07-14 02:30:00|42852.2|42681.2|42852.6|42681.6|42861.1|42689.9|42849.4|42678.4|0
1657766100000|2022-07-14 02:35:00|42849.8|42678.8|42849|42678|42871.4|42700.2|42847.8|42676.8|0
1657766400000|2022-07-14 02:40:00|42850|42679|42880.8|42709.6|42880.8|42709.6|42849.9|42678.9|0
1657766700000|2022-07-14 02:45:00|42855.9|42684.9|42845.2|42674.2|42855.9|42684.9|42843.8|42672.8|0
1657767000000|2022-07-14 02:50:00|42825|42654|42799.5|42628.7|42825|42654|42797.5|42626.7|0
1657767300000|2022-07-14 02:55:00|42793.7|42622.9|42751.4|42580.8|42803.2|42632.4|42739.7|42569.1|0
1657767600000|2022-07-14 03:00:00|42749.7|42579.1|42765.6|42594.8|42765.6|42594.8|42741.4|42570.8|0
1657767900000|2022-07-14 03:05:00|42778.7|42607.9|42790.4|42619.6|42790.4|42619.6|42768.8|42598|0
1657768200000|2022-07-14 03:10:00|42806.7|42635.9|42775.1|42604.3|42806.7|42635.9|42748.5|42577.9|0
1657768500000|2022-07-14 03:15:00|42768|42597.2|42758|42587.4|42768|42597.2|42749|42578.4|0
1657768800000|2022-07-14 03:20:00|42756.3|42585.7|42774.7|42603.9|42777|42606.2|42753.8|42583.2|0
1657769100000|2022-07-14 03:25:00|42773|42602.2|42790|42619.2|42790|42619.2|42760.7|42589.9|0
1657769400000|2022-07-14 03:30:00|42793.2|42622.4|42803.2|42632.4|42808.9|42638.1|42778.4|42607.6|0
1657769700000|2022-07-14 03:35:00|42812.5|42641.5|42798.6|42627.8|42823.8|42652.8|42797.8|42627|0
1657770000000|2022-07-14 03:40:00|42797.8|42627|42815.8|42644.8|42824.3|42653.3|42778.7|42607.9|0
1657770300000|2022-07-14 03:45:00|42802.7|42631.9|42803|42632.2|42809|42638.2|42793.4|42622.6|0
1657770600000|2022-07-14 03:50:00|42803.9|42633.1|42791.5|42620.7|42828.8|42657.8|42785.6|42614.8|0
1657770900000|2022-07-14 03:55:00|42792.8|42622|42733.7|42563.1|42797.3|42626.5|42733.7|42563.1|0
1657771200000|2022-07-14 04:00:00|42737.6|42567|42758.1|42587.5|42761.9|42591.1|42737.6|42567|0
1657771500000|2022-07-14 04:05:00|42764.7|42593.9|42788.4|42617.6|42789|42618.2|42752|42581.4|0
1657771800000|2022-07-14 04:10:00|42789.3|42618.5|42771|42600.2|42789.3|42618.5|42758.5|42587.9|0
1657772100000|2022-07-14 04:15:00|42773.4|42602.6|42772.5|42601.7|42776.8|42606|42768.7|42597.9|0
1657772400000|2022-07-14 04:20:00|42768.7|42597.9|42743.2|42572.6|42768.7|42597.9|42743.2|42572.6|0
1657772700000|2022-07-14 04:25:00|42759.6|42589|42799.1|42628.3|42799.1|42628.3|42759.6|42589|0
1657773000000|2022-07-14 04:30:00|42790.7|42619.9|42785.8|42615|42799.9|42629.1|42772.8|42602|0
1657773300000|2022-07-14 04:35:00|42776.8|42606|42792.7|42621.9|42793.9|42623.1|42767.4|42596.6|0
1657773600000|2022-07-14 04:40:00|42791.7|42620.9|42812.3|42641.3|42818.4|42647.4|42791.7|42620.9|0
1657773900000|2022-07-14 04:45:00|42810.6|42639.6|42803|42632.2|42831.9|42660.9|42803|42632.2|0
1657774200000|2022-07-14 04:50:00|42813.8|42642.8|42816.4|42645.4|42821.3|42650.3|42811.8|42640.8|0
1657774500000|2022-07-14 04:55:00|42841.5|42670.5|42824.9|42653.9|42842.2|42671.2|42810.6|42639.6|0
1657774800000|2022-07-14 05:00:00|42815.9|42644.9|42827.2|42656.2|42828.5|42657.5|42806.7|42635.9|0
1657775100000|2022-07-14 05:05:00|42822.2|42651.2|42820.3|42649.3|42827.9|42656.9|42820.3|42649.3|0
1657775400000|2022-07-14 05:10:00|42829.9|42658.9|42811.1|42640.1|42832.2|42661.2|42799|42628.2|0
1657775700000|2022-07-14 05:15:00|42795.7|42624.9|42813.5|42642.5|42823.9|42652.9|42795.7|42624.9|0
1657776000000|2022-07-14 05:20:00|42821.9|42650.9|42798|42627.2|42821.9|42650.9|42787|42616.2|0
1657776300000|2022-07-14 05:25:00|42802.5|42631.7|42814.5|42643.5|42815.8|42644.8|42802.2|42631.4|0
1657776600000|2022-07-14 05:30:00|42809.5|42638.7|42800.9|42630.1|42821.8|42650.8|42791.4|42620.6|0
1657776900000|2022-07-14 05:35:00|42815.4|42644.4|42837.4|42666.4|42844|42673|42813.3|42642.3|0
1657777200000|2022-07-14 05:40:00|42828.3|42657.3|42839.6|42668.6|42841.5|42670.5|42828.3|42657.3|0
1657777500000|2022-07-14 05:45:00|42848|42677|42867.1|42695.9|42871.6|42700.4|42841.6|42670.6|0
1657777800000|2022-07-14 05:50:00|42859.5|42688.5|42813.7|42642.7|42866.2|42695|42813.7|42642.7|0
1657778100000|2022-07-14 05:55:00|42827.8|42656.8|42845.3|42674.3|42859.5|42688.5|42821.6|42650.6|0
1657843800000|2022-07-15 00:10:00|42837.3|42666.3|43019.8|42848|43036.7|42864.9|42837.3|42666.3|0
1657844100000|2022-07-15 00:15:00|43003.9|42832.3|43169.7|42997.3|43169.7|42997.3|43003.9|42832.3|0
1657844400000|2022-07-15 00:20:00|43167.3|42994.9|43079.1|42907.1|43167.3|42994.9|43079.1|42907.1|0
1657844700000|2022-07-15 00:25:00|43071.1|42899.1|43008.4|42836.8|43113.1|42940.9|43008.4|42836.8|0
1657845000000|2022-07-15 00:30:00|43069.7|42897.7|43024.5|42852.7|43098.3|42926.3|43024.2|42852.4|0
1657845300000|2022-07-15 00:35:00|43033.9|42862.1|42949.6|42778.2|43034.9|42863.1|42943.4|42772|0
1657845600000|2022-07-15 00:40:00|42960.4|42789|42942.2|42770.8|42979.5|42807.9|42885.7|42714.5|0
1657845900000|2022-07-15 00:45:00|42962.3|42790.7|43084.5|42912.5|43084.5|42912.5|42962.3|42790.7|0
1657846200000|2022-07-15 00:50:00|43043.7|42871.9|42985|42813.4|43043.7|42871.9|42973.3|42801.7|0
1657846500000|2022-07-15 00:55:00|42973.2|42801.6|42952.3|42780.9|42981.8|42810.2|42952.3|42780.9|0
1657846800000|2022-07-15 01:00:00|42944|42772.6|43025.6|42853.8|43039.2|42867.4|42920.5|42749.1|0
1657847100000|2022-07-15 01:05:00|43034.5|42862.7|43086.2|42914.2|43086.2|42914.2|43024.8|42853|0
1657847400000|2022-07-15 01:10:00|43086.1|42914.1|43115.1|42942.9|43132.2|42960|43055.4|42883.6|0
1657847700000|2022-07-15 01:15:00|43118.2|42946|43160.4|42988.2|43160.4|42988.2|43103.3|42931.3|0
1657848000000|2022-07-15 01:20:00|43144.3|42972.1|43108.5|42936.5|43144.3|42972.1|43094.9|42922.9|0
1657848300000|2022-07-15 01:25:00|43106.7|42934.7|43109.5|42937.5|43124.9|42952.7|43088.4|42916.4|0
1657848600000|2022-07-15 01:30:00|43119.5|42947.3|43092|42920|43119.5|42947.3|43066.3|42894.3|0
1657848900000|2022-07-15 01:35:00|43094.2|42922.2|43090.4|42918.4|43098.7|42926.7|43055.6|42883.8|0
1657849200000|2022-07-15 01:40:00|43101.2|42929.2|43100.5|42928.5|43124.6|42952.4|43074.1|42902.1|0
1657849500000|2022-07-15 01:45:00|43101.9|42929.9|43123.8|42951.6|43137.7|42965.5|43101|42929|0
1657849800000|2022-07-15 01:50:00|43131.5|42959.3|43122|42949.8|43132.7|42960.5|43112.7|42940.5|0
1657850100000|2022-07-15 01:55:00|43127|42954.8|43083.6|42911.6|43127|42954.8|43083.6|42911.6|0
1657850400000|2022-07-15 02:00:00|43085.1|42913.1|43089.7|42917.7|43130.3|42958.1|43061.1|42889.1|0
1657850700000|2022-07-15 02:05:00|43078.6|42906.6|43099.2|42927.2|43115.4|42943.2|43047.5|42875.7|0
1657851000000|2022-07-15 02:10:00|43092.7|42920.7|43067.1|42895.1|43092.7|42920.7|43063.7|42891.7|0
1657851300000|2022-07-15 02:15:00|43076.9|42904.9|43053.4|42881.6|43076.9|42904.9|43044.4|42872.6|0
1657851600000|2022-07-15 02:20:00|43057.6|42885.8|43023.5|42851.7|43057.6|42885.8|43008.9|42837.3|0
1657851900000|2022-07-15 02:25:00|43028.8|42857|43059.8|42888|43059.8|42888|43012.6|42840.8|0
1657852200000|2022-07-15 02:30:00|43054.4|42882.6|43060.4|42888.6|43070.5|42898.5|43054.4|42882.6|0
1657852500000|2022-07-15 02:35:00|43053.8|42882|43082.4|42910.4|43090.4|42918.4|43053.8|42882|0
1657852800000|2022-07-15 02:40:00|43091.4|42919.4|43091.9|42919.9|43122.2|42950|43082.2|42910.2|0
1657853100000|2022-07-15 02:45:00|43088.5|42916.5|43102.6|42930.6|43113.6|42941.4|43088.4|42916.4|0
1657853400000|2022-07-15 02:50:00|43093.4|42921.4|43104.9|42932.9|43105.6|42933.6|43085.3|42913.3|0
1657853700000|2022-07-15 02:55:00|43098.5|42926.5|43124.4|42952.2|43124.4|42952.2|43086.5|42914.5|0
1657854000000|2022-07-15 03:00:00|43141.3|42969.1|43169.4|42997|43178.5|43006.1|43132.4|42960.2|0
1657854300000|2022-07-15 03:05:00|43161.3|42988.9|43161.4|42989|43198.3|43025.9|43157.3|42985.1|0
1657854600000|2022-07-15 03:10:00|43159.8|42987.6|43222.8|43050.2|43222.8|43050.2|43159.8|42987.6|0
1657854900000|2022-07-15 03:15:00|43215.8|43043.2|43194.6|43022.2|43229.7|43057.1|43194.6|43022.2|0
1657855200000|2022-07-15 03:20:00|43188.1|43015.7|43206.5|43034.1|43221.2|43048.6|43188.1|43015.7|0
1657855500000|2022-07-15 03:25:00|43213.5|43040.9|43192|43019.6|43213.5|43040.9|43192|43019.6|0
1657855800000|2022-07-15 03:30:00|43196.1|43023.7|43222.2|43049.6|43252.2|43079.6|43196.1|43023.7|0
1657856100000|2022-07-15 03:35:00|43213|43040.4|43192.3|43019.9|43213|43040.4|43173.1|43000.7|0
1657856400000|2022-07-15 03:40:00|43185.7|43013.3|43192.7|43020.3|43207.1|43034.7|43180.7|43008.3|0
1657856700000|2022-07-15 03:45:00|43165.3|42992.9|43171.4|42999|43182.2|43009.8|43163.3|42990.9|0
1657857000000|2022-07-15 03:50:00|43175.3|43002.9|43255.1|43082.5|43255.1|43082.5|43174.6|43002.2|0
1657857300000|2022-07-15 03:55:00|43246.4|43073.8|43294.3|43121.5|43294.3|43121.5|43246.4|43073.8|0
1657857600000|2022-07-15 04:00:00|43300.2|43127.4|43272.9|43100.1|43315.5|43142.5|43255.4|43082.8|0
1657857900000|2022-07-15 04:05:00|43271.8|43099|43188.8|43016.4|43271.8|43099|43188.8|43016.4|0
1657858200000|2022-07-15 04:10:00|43191.8|43019.4|43230|43057.4|43241.2|43068.6|43191.8|43019.4|0
1657858500000|2022-07-15 04:15:00|43225.6|43053|43247.6|43075|43248.1|43075.5|43212.6|43040|0
1657858800000|2022-07-15 04:20:00|43247.4|43074.8|43213.1|43040.5|43247.4|43074.8|43213.1|43040.5|0
1657859100000|2022-07-15 04:25:00|43200.8|43028.4|43186.6|43014.2|43222.1|43049.5|43186.6|43014.2|0
1657859400000|2022-07-15 04:30:00|43182.7|43010.3|43227.3|43054.7|43231.1|43058.5|43180.6|43008.2|0
1657859700000|2022-07-15 04:35:00|43233.5|43060.9|43228.1|43055.5|43244|43071.4|43213.6|43041|0
1657860000000|2022-07-15 04:40:00|43227.1|43054.5|43242.3|43069.7|43255.3|43082.7|43227.1|43054.5|0
1657860300000|2022-07-15 04:45:00|43266.2|43093.4|43259|43086.4|43278.8|43106|43256.5|43083.9|0
1657860600000|2022-07-15 04:50:00|43246|43073.4|43263|43090.2|43269.9|43097.1|43246|43073.4|0
1657860900000|2022-07-15 04:55:00|43266.5|43093.7|43259.5|43086.9|43275.9|43103.1|43251.7|43079.1|0
1657861200000|2022-07-15 05:00:00|43253.3|43080.7|43255.2|43082.6|43271.7|43098.9|43253.3|43080.7|0
1657861500000|2022-07-15 05:05:00|43259.6|43087|43274.3|43101.5|43274.3|43101.5|43257.4|43084.8|0
1657861800000|2022-07-15 05:10:00|43274|43101.2|43272.7|43099.9|43281.5|43108.7|43257.1|43084.5|0
1657862100000|2022-07-15 05:15:00|43259.6|43087|43267|43094.2|43267|43094.2|43256.4|43083.8|0
1657862400000|2022-07-15 05:20:00|43262.8|43090|43262.8|43090|43270.5|43097.7|43254.9|43082.3|0
1657862700000|2022-07-15 05:25:00|43257.5|43084.9|43238.2|43065.6|43257.5|43084.9|43225.1|43052.5|0
1657863000000|2022-07-15 05:30:00|43245|43072.4|43187.5|43015.1|43245|43072.4|43180.5|43008.1|0
1657863300000|2022-07-15 05:35:00|43184.8|43012.4|43217.7|43045.1|43221.3|43048.7|43184.8|43012.4|0
1657863600000|2022-07-15 05:40:00|43212|43039.4|43217.1|43044.5|43217.1|43044.5|43200.2|43027.8|0
1657863900000|2022-07-15 05:45:00|43207.4|43035|43198|43025.6|43218.3|43045.7|43198|43025.6|0
1657864200000|2022-07-15 05:50:00|43201.8|43029.4|43184.7|43012.3|43201.8|43029.4|43157.6|42985.4|0
1657864500000|2022-07-15 05:55:00|43191.7|43019.3|43214.1|43041.5|43244.5|43071.9|43191.7|43019.3|0
1658103000000|2022-07-18 00:10:00|43042|42870.2|42911.3|42739.9|43042|42870.2|42830.7|42659.7|0
1658103300000|2022-07-18 00:15:00|42906.4|42735.2|42909.4|42738.2|42928.4|42757|42866.8|42695.6|0
1658103600000|2022-07-18 00:20:00|42926.6|42755.2|42923.1|42751.7|42957.1|42785.7|42872.2|42701|0
1658103900000|2022-07-18 00:25:00|42944.5|42773.1|43034.8|42863|43034.8|42863|42944.2|42772.8|0
1658104200000|2022-07-18 00:30:00|43052|42880.2|42887.9|42716.7|43052|42880.2|42872.6|42701.4|0
1658104500000|2022-07-18 00:35:00|42834|42663|42843.2|42672.2|42870.4|42699.2|42822.9|42651.9|0
1658104800000|2022-07-18 00:40:00|42852.2|42681.2|42892.4|42721.2|42908.5|42737.3|42852.2|42681.2|0
1658105100000|2022-07-18 00:45:00|42865.2|42694|42832.3|42661.3|42873.1|42701.9|42826|42655|0
1658105400000|2022-07-18 00:50:00|42772.6|42601.8|42800.2|42629.4|42838.4|42667.4|42772.6|42601.8|0
1658105700000|2022-07-18 00:55:00|42766.9|42596.1|42783.8|42613|42815.5|42644.5|42766.9|42596.1|0
1658106000000|2022-07-18 01:00:00|42778.8|42608|42760.1|42589.5|42803.9|42633.1|42760.1|42589.5|0
1658106300000|2022-07-18 01:05:00|42765.2|42594.4|42732.8|42562.2|42780.2|42609.4|42723.5|42552.9|0
1658106600000|2022-07-18 01:10:00|42731.8|42561.2|42739.3|42568.7|42784.8|42614|42731.8|42561.2|0
1658106900000|2022-07-18 01:15:00|42763.4|42592.6|42836.3|42665.3|42836.3|42665.3|42763.4|42592.6|0
1658107200000|2022-07-18 01:20:00|42842.5|42671.5|42939.3|42767.9|42939.3|42767.9|42842.5|42671.5|0
1658107500000|2022-07-18 01:25:00|42907.4|42736.2|42943.6|42772.2|42943.6|42772.2|42906.2|42735|0
1658107800000|2022-07-18 01:30:00|42928.8|42757.4|42971.7|42800.1|42978|42806.4|42917.8|42746.4|0
1658108100000|2022-07-18 01:35:00|42994.3|42822.7|42961.2|42789.6|42999.8|42828.2|42955.3|42783.9|0
1658108400000|2022-07-18 01:40:00|42969.8|42798.2|42955.8|42784.4|42986.8|42815.2|42955.8|42784.4|0
1658108700000|2022-07-18 01:45:00|42963.2|42791.6|42957.7|42786.3|42985.6|42814|42957.7|42786.3|0
1658109000000|2022-07-18 01:50:00|42962.9|42791.3|42922.4|42751|42966.2|42794.6|42919.1|42747.7|0
1658109300000|2022-07-18 01:55:00|42918.2|42746.8|42912.2|42740.8|42930.4|42759|42909.3|42738.1|0
1658109600000|2022-07-18 02:00:00|42919.1|42747.7|42912.6|42741.2|42921.9|42750.5|42909.9|42738.7|0
1658109900000|2022-07-18 02:05:00|42914.5|42743.1|42929.4|42758|42941.9|42770.5|42914.5|42743.1|0
1658110200000|2022-07-18 02:10:00|42939.7|42768.3|42986|42814.4|42986|42814.4|42939.7|42768.3|0
1658110500000|2022-07-18 02:15:00|42982.5|42810.9|42965.6|42794|42982.5|42810.9|42961.9|42790.3|0
1658110800000|2022-07-18 02:20:00|42971.7|42800.1|42950.6|42779.2|42991.1|42819.5|42950.6|42779.2|0
1658111100000|2022-07-18 02:25:00|42951|42779.6|42951.9|42780.5|42961.5|42789.9|42944.8|42773.4|0
1658111400000|2022-07-18 02:30:00|42948.5|42777.1|42964.6|42793|42968.6|42797|42948.5|42777.1|0
1658111700000|2022-07-18 02:35:00|42973.2|42801.6|42985.6|42814|43002.2|42830.6|42966.3|42794.7|0
1658112000000|2022-07-18 02:40:00|42980|42808.4|43003.8|42832.2|43023.6|42851.8|42980|42808.4|0
1658112300000|2022-07-18 02:45:00|43003.4|42831.8|43046.3|42874.5|43056|42884.2|43000|42828.4|0
1658112600000|2022-07-18 02:50:00|43039.1|42867.3|43052.1|42880.3|43052.1|42880.3|43032.4|42860.6|0
1658112900000|2022-07-18 02:55:00|43050.1|42878.3|43088.7|42916.7|43088.7|42916.7|43050.1|42878.3|0
1658113200000|2022-07-18 03:00:00|43080.2|42908.2|43130.8|42958.6|43130.8|42958.6|43071.3|42899.3|0
1658113500000|2022-07-18 03:05:00|43146.9|42974.7|43180.5|43008.1|43180.5|43008.1|43129.9|42957.7|0
1658113800000|2022-07-18 03:10:00|43188.8|43016.4|43182.6|43010.2|43204.5|43032.1|43182.6|43010.2|0
1658114100000|2022-07-18 03:15:00|43191.9|43019.5|43178.4|43006|43207.7|43035.3|43176.9|43004.5|0
1658114400000|2022-07-18 03:20:00|43170|42997.6|43152|42979.8|43186.6|43014.2|43152|42979.8|0
1658114700000|2022-07-18 03:25:00|43159.8|42987.6|43190.8|43018.4|43212|43039.4|43159.8|42987.6|0
1658115000000|2022-07-18 03:30:00|43184.9|43012.5|43197.2|43024.8|43197.2|43024.8|43173.4|43001|0
1658115300000|2022-07-18 03:35:00|43197.6|43025.2|43170.6|42998.2|43197.6|43025.2|43153.7|42981.5|0
1658115600000|2022-07-18 03:40:00|43170.2|42997.8|43165.9|42993.5|43194.2|43021.8|43161.9|42989.5|0
1658115900000|2022-07-18 03:45:00|43170.4|42998|43146.5|42974.3|43175|43002.6|43146.5|42974.3|0
1658116200000|2022-07-18 03:50:00|43143.3|42971.1|43140.4|42968.2|43143.3|42971.1|43122.3|42950.1|0
1658116500000|2022-07-18 03:55:00|43145|42972.8|43133.6|42961.4|43145.1|42972.9|43119.8|42947.6|0
1658116800000|2022-07-18 04:00:00|43137.6|42965.4|43086.3|42914.3|43137.6|42965.4|43086.3|42914.3|0
1658117100000|2022-07-18 04:05:00|43086.2|42914.2|43046.6|42874.8|43086.2|42914.2|43036.2|42864.4|0
1658117400000|2022-07-18 04:10:00|43037.7|42865.9|42992.1|42820.5|43052.4|42880.6|42981.8|42810.2|0
1658117700000|2022-07-18 04:15:00|42976.5|42804.9|42968.8|42797.2|42976.5|42804.9|42952.2|42780.8|0
1658118000000|2022-07-18 04:20:00|42968.6|42797|42967.1|42795.5|42985.5|42813.9|42956.2|42784.8|0
1658118300000|2022-07-18 04:25:00|42961.9|42790.3|42946.6|42775.2|42967.7|42796.1|42946.6|42775.2|0
1658118600000|2022-07-18 04:30:00|42952|42780.6|42977.2|42805.6|42977.2|42805.6|42933|42761.6|0
1658118900000|2022-07-18 04:35:00|42971.3|42799.7|42916.4|42745|42971.3|42799.7|42906.7|42735.5|0
1658119200000|2022-07-18 04:40:00|42904.1|42732.9|42963|42791.4|42963|42791.4|42904.1|42732.9|0
1658119500000|2022-07-18 04:45:00|42985.1|42813.5|42962.2|42790.6|42985.1|42813.5|42931|42759.6|0
1658119800000|2022-07-18 04:50:00|42963.3|42791.7|42929.9|42758.5|42986.8|42815.2|42916.1|42744.7|0
1658120100000|2022-07-18 04:55:00|42929.1|42757.7|43016.1|42844.3|43018.9|42847.1|42929.1|42757.7|0
1658120400000|2022-07-18 05:00:00|42984.5|42812.9|42951.3|42779.9|42994|42822.4|42951.3|42779.9|0
1658120700000|2022-07-18 05:05:00|42950.1|42778.7|42920.6|42749.2|42950.1|42778.7|42920.6|42749.2|0
1658121000000|2022-07-18 05:10:00|42913.4|42742|42918|42746.6|42925.2|42753.8|42908.3|42737.1|0
1658121300000|2022-07-18 05:15:00|42919.7|42748.3|42947.8|42776.4|42947.8|42776.4|42913.7|42742.3|0
1658121600000|2022-07-18 05:20:00|42948.9|42777.5|42940.6|42769.2|42948.9|42777.5|42931.2|42759.8|0
1658121900000|2022-07-18 05:25:00|42919.4|42748|42920.2|42748.8|42930|42758.6|42916.1|42744.7|0
1658122200000|2022-07-18 05:30:00|42918.3|42746.9|42919.1|42747.7|42928.2|42756.8|42913.2|42741.8|0
1658122500000|2022-07-18 05:35:00|42916|42744.6|42914.6|42743.2|42924|42752.6|42914.6|42743.2|0
1658122800000|2022-07-18 05:40:00|42914.2|42742.8|42928|42756.6|42944.4|42773|42914.2|42742.8|0
1658123100000|2022-07-18 05:45:00|42931.6|42760.2|42922.9|42751.5|42935.7|42764.3|42922.9|42751.5|0
1658123400000|2022-07-18 05:50:00|42921.5|42750.1|42981.5|42809.9|42984.7|42813.1|42921.5|42750.1|0
1658123700000|2022-07-18 05:55:00|42986.9|42815.3|42974|42802.4|43003.7|42832.1|42972.4|42800.8|0
1658189400000|2022-07-19 00:10:00|42409.1|42239.9|42382.4|42213.2|42444.2|42274.8|42363.5|42194.3|0
1658189700000|2022-07-19 00:15:00|42376.4|42207.2|42379.3|42210.1|42389|42219.8|42343.5|42174.5|0
1658190000000|2022-07-19 00:20:00|42372.2|42203|42440|42270.6|42457.4|42288|42371.5|42202.3|0
1658190300000|2022-07-19 00:25:00|42424.2|42254.8|42396.3|42227.1|42437.6|42268.2|42357.9|42188.9|0
1658190600000|2022-07-19 00:30:00|42397.2|42228|42382.9|42213.7|42397.2|42228|42372.1|42202.9|0
1658190900000|2022-07-19 00:35:00|42382.6|42213.4|42408.1|42238.9|42408.1|42238.9|42381.8|42212.6|0
1658191200000|2022-07-19 00:40:00|42426.9|42257.5|42441.8|42272.4|42495|42325.4|42426.9|42257.5|0
1658191500000|2022-07-19 00:45:00|42449.3|42279.9|42408.4|42239.2|42449.3|42279.9|42408.4|42239.2|0
1658191800000|2022-07-19 00:50:00|42403.8|42234.6|42410.7|42241.3|42424.7|42255.3|42387.4|42218.2|0
1658192100000|2022-07-19 00:55:00|42415.8|42246.4|42365.5|42196.3|42420|42250.6|42365.5|42196.3|0
1658192400000|2022-07-19 01:00:00|42371.4|42202.2|42336.6|42167.6|42371.4|42202.2|42327.9|42158.9|0
1658192700000|2022-07-19 01:05:00|42352.4|42183.4|42340.1|42171.1|42352.4|42183.4|42316.8|42147.8|0
1658193000000|2022-07-19 01:10:00|42357.4|42188.4|42438.6|42269.2|42438.6|42269.2|42351.2|42182.2|0
1658193300000|2022-07-19 01:15:00|42438.1|42268.7|42421.5|42252.1|42438.1|42268.7|42406.6|42237.4|0
1658193600000|2022-07-19 01:20:00|42421|42251.6|42449.1|42279.7|42452.2|42282.8|42421|42251.6|0
1658193900000|2022-07-19 01:25:00|42443.8|42274.4|42472.7|42303.1|42514.1|42344.3|42443.7|42274.3|0
1658194200000|2022-07-19 01:30:00|42479.3|42309.7|42477.1|42307.5|42499.5|42329.9|42466.8|42297.2|0
1658194500000|2022-07-19 01:35:00|42480.3|42310.7|42535.2|42365.4|42535.2|42365.4|42480.3|42310.7|0
1658194800000|2022-07-19 01:40:00|42525.5|42355.7|42488.2|42318.6|42525.5|42355.7|42472.1|42302.5|0
1658195100000|2022-07-19 01:45:00|42486.5|42316.9|42500.1|42330.5|42504.4|42334.8|42474.1|42304.5|0
1658195400000|2022-07-19 01:50:00|42493.9|42324.3|42468.7|42299.1|42494.4|42324.8|42458.4|42289|0
1658195700000|2022-07-19 01:55:00|42487.7|42318.1|42434.5|42265.1|42487.7|42318.1|42434.5|42265.1|0
1658196000000|2022-07-19 02:00:00|42429.1|42259.7|42428.2|42258.8|42449.1|42279.7|42409.7|42240.4|0
1658196300000|2022-07-19 02:05:00|42430.4|42261|42396.6|42227.4|42432.9|42263.5|42382.2|42213|0
1658196600000|2022-07-19 02:10:00|42407.8|42238.6|42362.1|42192.9|42407.8|42238.6|42362.1|42192.9|0
1658196900000|2022-07-19 02:15:00|42360.4|42191.2|42357.3|42188.3|42373.6|42204.4|42357.3|42188.3|0
1658197200000|2022-07-19 02:20:00|42350.8|42181.8|42316.9|42147.9|42350.8|42181.8|42316.9|42147.9|0
1658197500000|2022-07-19 02:25:00|42306.7|42137.9|42286.6|42117.8|42306.7|42137.9|42279.1|42110.3|0
1658197800000|2022-07-19 02:30:00|42307.6|42138.8|42304.5|42135.7|42309.8|42140.8|42288.2|42119.4|0
1658198100000|2022-07-19 02:35:00|42283.7|42114.9|42257.4|42088.8|42283.7|42114.9|42249|42080.4|0
1658198400000|2022-07-19 02:40:00|42224.9|42056.3|42178.8|42010.4|42239.2|42070.6|42178.8|42010.4|0
1658198700000|2022-07-19 02:45:00|42179.6|42011.2|42208.1|42039.7|42222.4|42053.8|42179.6|42011.2|0
1658199000000|2022-07-19 02:50:00|42222.3|42053.7|42266.4|42097.6|42266.4|42097.6|42222.3|42053.7|0
1658199300000|2022-07-19 02:55:00|42282.1|42113.3|42272.9|42104.1|42293.5|42124.7|42262.8|42094|0
1658199600000|2022-07-19 03:00:00|42298.3|42129.5|42272.1|42103.3|42301.8|42133|42272.1|42103.3|0
1658199900000|2022-07-19 03:05:00|42270.6|42101.8|42237.9|42069.3|42278.8|42110|42233.5|42064.9|0
1658200200000|2022-07-19 03:10:00|42233.8|42065.2|42237.3|42068.7|42281.1|42112.3|42233.8|42065.2|0
1658200500000|2022-07-19 03:15:00|42253.3|42084.7|42227.9|42059.3|42266.9|42098.1|42220.6|42052|0
1658200800000|2022-07-19 03:20:00|42231|42062.4|42234.9|42066.3|42235.7|42067.1|42223.6|42055|0
1658201100000|2022-07-19 03:25:00|42218.2|42049.6|42195.8|42027.4|42223.3|42054.7|42195.8|42027.4|0
1658201400000|2022-07-19 03:30:00|42199.7|42031.3|42160.6|41992.2|42203.7|42035.3|42160.6|41992.2|0
1658201700000|2022-07-19 03:35:00|42170.2|42001.8|42215|42046.4|42215|42046.4|42170.2|42001.8|0
1658202000000|2022-07-19 03:40:00|42214.6|42046|42222.3|42053.7|42222.9|42054.3|42210.6|42042|0
1658202300000|2022-07-19 03:45:00|42242.1|42073.5|42183.4|42015|42242.1|42073.5|42183.4|42015|0
1658202600000|2022-07-19 03:50:00|42177.2|42008.8|42144.1|41975.9|42181.5|42013.1|42144.1|41975.9|0
1658202900000|2022-07-19 03:55:00|42142.4|41974.2|42134.8|41966.6|42143|41974.8|42133.6|41965.4|0
1658203200000|2022-07-19 04:00:00|42156.3|41988.1|42131.6|41963.4|42156.6|41988.4|42131.6|41963.4|0
1658203500000|2022-07-19 04:05:00|42126.5|41958.3|42150.3|41982.1|42150.3|41982.1|42113.6|41945.4|0
1658203800000|2022-07-19 04:10:00|42148.7|41980.5|42150.1|41981.9|42153.4|41985.2|42140.3|41972.1|0
1658204100000|2022-07-19 04:15:00|42143.4|41975.2|42122.3|41954.1|42143.4|41975.2|42115.7|41947.5|0
1658204400000|2022-07-19 04:20:00|42121.3|41953.1|42090.9|41922.9|42121.3|41953.1|42086.7|41918.7|0
1658204700000|2022-07-19 04:25:00|42104.9|41936.9|42093.5|41925.5|42114.6|41946.4|42093.5|41925.5|0
1658205000000|2022-07-19 04:30:00|42099.6|41931.6|42069.4|41901.4|42101.7|41933.7|42050.9|41883.1|0
1658205300000|2022-07-19 04:35:00|42031|41863.2|42031.9|41864.1|42045.8|41878|42018.6|41850.8|0
1658205600000|2022-07-19 04:40:00|42037|41869.2|42028.5|41860.7|42049.3|41881.5|42028.5|41860.7|0
1658205900000|2022-07-19 04:45:00|42030.9|41863.1|42028.9|41861.1|42055.1|41887.3|42027.7|41859.9|0
1658206200000|2022-07-19 04:50:00|42024.4|41856.6|42025.8|41858|42025.8|41858|42009.1|41841.3|0
1658206500000|2022-07-19 04:55:00|42023.2|41855.4|41998.7|41831.1|42027.8|41860|41995.3|41827.7|0
1658206800000|2022-07-19 05:00:00|42008.2|41840.6|42055.9|41888.1|42055.9|41888.1|41999.3|41831.7|0
1658207100000|2022-07-19 05:05:00|42044.7|41876.9|42081.2|41913.2|42101.4|41933.4|42037.4|41869.6|0
1658207400000|2022-07-19 05:10:00|42106.9|41938.9|42100.1|41932.1|42106.9|41938.9|42078.2|41910.2|0
1658207700000|2022-07-19 05:15:00|42107.3|41939.3|42083.3|41915.3|42107.3|41939.3|42079.1|41911.1|0
1658208000000|2022-07-19 05:20:00|42078.2|41910.2|42052.3|41884.5|42106.7|41938.7|42048.1|41880.3|0
1658208300000|2022-07-19 05:25:00|42050.9|41883.1|42047.8|41880|42079.6|41911.6|42043.8|41876|0
1658208600000|2022-07-19 05:30:00|42047.2|41879.4|42021.1|41853.3|42049.9|41882.1|42021.1|41853.3|0
1658208900000|2022-07-19 05:35:00|42012.1|41844.3|42022.6|41854.8|42027.5|41859.7|42005.8|41838.2|0
1658209200000|2022-07-19 05:40:00|42026.7|41858.9|42043.2|41875.4|42043.2|41875.4|42025.4|41857.6|0
1658209500000|2022-07-19 05:45:00|42040.7|41872.9|42064.2|41896.2|42064.2|41896.2|42028.4|41860.6|0
1658209800000|2022-07-19 05:50:00|42043.8|41876|42038.7|41870.9|42046.3|41878.5|42033.3|41865.5|0
1658210100000|2022-07-19 05:55:00|42046.2|41878.4|42011.4|41843.6|42052.2|41884.4|42011.4|41843.6|0
1658275800000|2022-07-20 00:10:00|42302.4|42133.6|42220.1|42051.5|42302.4|42133.6|42188.8|42020.4|0
1658276100000|2022-07-20 00:15:00|42227.2|42058.6|42211.1|42042.5|42227.2|42058.6|42154.6|41986.4|0
1658276400000|2022-07-20 00:20:00|42202|42033.6|42347.5|42178.5|42347.5|42178.5|42202|42033.6|0
1658276700000|2022-07-20 00:25:00|42372.7|42203.5|42505|42335.4|42505|42335.4|42372.7|42203.5|0
1658277000000|2022-07-20 00:30:00|42450.6|42281.2|42414.1|42244.7|42450.6|42281.2|42399.5|42230.3|0
1658277300000|2022-07-20 00:35:00|42433|42263.6|42394|42224.8|42466.5|42296.9|42369.3|42200.1|0
1658277600000|2022-07-20 00:40:00|42407.5|42238.3|42396.7|42227.5|42433.3|42263.9|42396.7|42227.5|0
1658277900000|2022-07-20 00:45:00|42369.4|42200.2|42438.2|42268.8|42446.6|42277.2|42369.4|42200.2|0
1658278200000|2022-07-20 00:50:00|42443|42273.6|42396.9|42227.7|42443|42273.6|42378.2|42209|0
1658278500000|2022-07-20 00:55:00|42418.9|42249.5|42446.1|42276.7|42458.4|42289|42418.9|42249.5|0
1658278800000|2022-07-20 01:00:00|42428.2|42258.8|42383.4|42214.2|42428.2|42258.8|42373.1|42203.9|0
1658279100000|2022-07-20 01:05:00|42400.9|42231.7|42474.1|42304.5|42474.1|42304.5|42400.9|42231.7|0
1658279400000|2022-07-20 01:10:00|42485.9|42316.3|42518.6|42348.8|42518.6|42348.8|42464.8|42295.2|0
1658279700000|2022-07-20 01:15:00|42551|42381.2|42613.4|42443.2|42613.4|42443.2|42535|42365.2|0
1658280000000|2022-07-20 01:20:00|42616.7|42446.5|42596.7|42426.7|42651.7|42481.5|42587.1|42417.1|0
1658280300000|2022-07-20 01:25:00|42640.1|42469.9|42637.6|42467.4|42651.4|42481.2|42627.6|42457.4|0
1658280600000|2022-07-20 01:30:00|42631.1|42460.9|42636.9|42466.7|42649.6|42479.4|42617.1|42446.9|0
1658280900000|2022-07-20 01:35:00|42655.6|42485.4|42688.3|42517.9|42688.3|42517.9|42644.6|42474.4|0
1658281200000|2022-07-20 01:40:00|42704.3|42533.9|42737.6|42567|42766.5|42595.7|42704.3|42533.9|0
1658281500000|2022-07-20 01:45:00|42715.6|42545|42697.7|42527.3|42732.8|42562.2|42687.6|42517.2|0
1658281800000|2022-07-20 01:50:00|42682.4|42512|42682.8|42512.4|42720.3|42549.7|42660.7|42490.3|0
1658282100000|2022-07-20 01:55:00|42667.7|42497.3|42734.2|42563.6|42748.6|42578|42667.7|42497.3|0
1658282400000|2022-07-20 02:00:00|42739.4|42568.8|42673.8|42503.4|42739.4|42568.8|42667.5|42497.1|0
1658282700000|2022-07-20 02:05:00|42696.1|42525.7|42703|42532.6|42709.7|42539.3|42667.8|42497.4|0
1658283000000|2022-07-20 02:10:00|42698.2|42527.8|42679.2|42508.8|42698.2|42527.8|42675.6|42505.2|0
1658283300000|2022-07-20 02:15:00|42699|42528.6|42700.6|42530.2|42716.4|42545.8|42682.4|42512|0
1658283600000|2022-07-20 02:20:00|42694.1|42523.7|42736.9|42566.3|42736.9|42566.3|42694.1|42523.7|0
1658283900000|2022-07-20 02:25:00|42722.4|42551.8|42686.8|42516.4|42729.6|42559|42686.8|42516.4|0
1658284200000|2022-07-20 02:30:00|42682.4|42512|42697.3|42526.9|42698|42527.6|42678.3|42507.9|0
1658284500000|2022-07-20 02:35:00|42721.8|42551.2|42733.8|42563.2|42750.1|42579.5|42714.9|42544.3|0
1658284800000|2022-07-20 02:40:00|42751.1|42580.5|42746.7|42576.1|42751.1|42580.5|42728.3|42557.7|0
1658285100000|2022-07-20 02:45:00|42726.8|42556.2|42719.6|42549|42726.8|42556.2|42698.1|42527.7|0
1658285400000|2022-07-20 02:50:00|42744.8|42574.2|42733.7|42563.1|42752.4|42581.8|42733.7|42563.1|0
1658285700000|2022-07-20 02:55:00|42739.8|42569.2|42737.4|42566.8|42751.4|42580.8|42737.4|42566.8|0
1658286000000|2022-07-20 03:00:00|42712.3|42541.7|42694.3|42523.9|42721.7|42551.1|42680.2|42509.8|0
1658286300000|2022-07-20 03:05:00|42691|42520.6|42669.5|42499.1|42693.9|42523.5|42669.5|42499.1|0
1658286600000|2022-07-20 03:10:00|42687.3|42516.9|42723.1|42552.5|42723.1|42552.5|42676.6|42506.2|0
1658286900000|2022-07-20 03:15:00|42702.2|42531.8|42710.8|42540.2|42712.4|42541.8|42696.4|42526|0
1658287200000|2022-07-20 03:20:00|42719.4|42548.8|42695.2|42524.8|42719.4|42548.8|42694.4|42524|0
1658287500000|2022-07-20 03:25:00|42695.3|42524.9|42748.4|42577.8|42768|42597.2|42690.5|42520.1|0
1658287800000|2022-07-20 03:30:00|42741.5|42570.9|42760.7|42589.9|42769.7|42598.9|42739.8|42569.2|0
1658288100000|2022-07-20 03:35:00|42768.5|42597.7|42691.5|42521.1|42768.5|42597.7|42691.5|42521.1|0
1658288400000|2022-07-20 03:40:00|42687.6|42517.2|42637.8|42467.6|42688|42517.6|42626.4|42456.2|0
1658288700000|2022-07-20 03:45:00|42651.5|42481.3|42654.8|42484.6|42656.6|42486.4|42629.9|42459.7|0
1658289000000|2022-07-20 03:50:00|42660|42489.8|42648.7|42478.5|42683.5|42513.1|42638.4|42468.2|0
1658289300000|2022-07-20 03:55:00|42665.9|42495.5|42651.3|42481.1|42676|42505.6|42641.5|42471.3|0
1658289600000|2022-07-20 04:00:00|42656.4|42486.2|42646.4|42476.2|42657.8|42487.6|42640.6|42470.4|0
1658289900000|2022-07-20 04:05:00|42645.7|42475.5|42660.8|42490.4|42660.8|42490.4|42641.2|42471|0
1658290200000|2022-07-20 04:10:00|42661|42490.6|42643.1|42472.9|42677.4|42507|42643.1|42472.9|0
1658290500000|2022-07-20 04:15:00|42648.3|42478.1|42582.3|42412.3|42648.3|42478.1|42582.3|42412.3|0
1658290800000|2022-07-20 04:20:00|42567.1|42397.1|42516.5|42346.7|42567.1|42397.1|42516.5|42346.7|0
1658291100000|2022-07-20 04:25:00|42494.7|42325.1|42492.8|42323.2|42507.1|42337.5|42462.4|42292.8|0
1658291400000|2022-07-20 04:30:00|42489.7|42320.1|42474.6|42305|42489.7|42320.1|42462.3|42292.7|0
1658291700000|2022-07-20 04:35:00|42476.3|42306.7|42406.5|42237.3|42476.3|42306.7|42406.5|42237.3|0
1658292000000|2022-07-20 04:40:00|42417.6|42248.2|42468|42298.4|42480.9|42311.3|42417.6|42248.2|0
1658292300000|2022-07-20 04:45:00|42473.2|42303.6|42462.3|42292.7|42473.2|42303.6|42451.5|42282.1|0
1658292600000|2022-07-20 04:50:00|42460.3|42290.7|42490.9|42321.3|42490.9|42321.3|42443.3|42273.9|0
1658292900000|2022-07-20 04:55:00|42500.4|42330.8|42453.8|42284.4|42500.4|42330.8|42438.9|42269.5|0
1658293200000|2022-07-20 05:00:00|42459.5|42290.1|42410.6|42241.2|42459.5|42290.1|42410.6|42241.2|0
1658293500000|2022-07-20 05:05:00|42419.3|42249.9|42417.6|42248.2|42419.3|42249.9|42387.9|42218.7|0
1658293800000|2022-07-20 05:10:00|42409.1|42239.9|42379.9|42210.7|42409.1|42239.9|42351.4|42182.4|0
1658294100000|2022-07-20 05:15:00|42367.6|42198.4|42364.2|42195|42385.9|42216.7|42340.6|42171.6|0
1658294400000|2022-07-20 05:20:00|42338.1|42169.1|42383.7|42214.5|42383.7|42214.5|42327.4|42158.4|0
1658294700000|2022-07-20 05:25:00|42386.7|42217.5|42352.3|42183.3|42386.7|42217.5|42351.8|42182.8|0
1658295000000|2022-07-20 05:30:00|42357.1|42188.1|42356.6|42187.6|42357.1|42188.1|42325.8|42156.8|0
1658295300000|2022-07-20 05:35:00|42355.9|42186.9|42365.2|42196|42377.4|42208.2|42355.9|42186.9|0
1658295600000|2022-07-20 05:40:00|42367.5|42198.3|42367.2|42198|42386.5|42217.3|42365.6|42196.4|0
1658295900000|2022-07-20 05:45:00|42372.4|42203.2|42359.8|42190.6|42374.9|42205.7|42359.8|42190.6|0
1658296200000|2022-07-20 05:50:00|42350.9|42181.9|42366|42196.8|42380.2|42211|42349.2|42180.2|0
1658296500000|2022-07-20 05:55:00|42365|42195.8|42345.6|42176.6|42365|42195.8|42345.6|42176.6|0
1658362200000|2022-07-21 00:10:00|42700.9|42530.5|42724.3|42553.7|42738.7|42568.1|42681.6|42511.2|0
1658362500000|2022-07-21 00:15:00|42712.1|42541.5|42685.9|42515.5|42712.1|42541.5|42594.1|42424.1|0
1658362800000|2022-07-21 00:20:00|42671.2|42500.8|42692|42521.6|42697.5|42527.1|42656.2|42486|0
1658363100000|2022-07-21 00:25:00|42656.1|42485.9|42711.1|42540.5|42747.6|42577|42656.1|42485.9|0
1658363400000|2022-07-21 00:30:00|42739.2|42568.6|42833.8|42662.8|42833.8|42662.8|42739.2|42568.6|0
1658363700000|2022-07-21 00:35:00|42830|42659|42857.1|42686.1|42859.1|42688.1|42816.4|42645.4|0
1658364000000|2022-07-21 00:40:00|42907.2|42736|42838.3|42667.3|42907.2|42736|42814.2|42643.2|0
1658364300000|2022-07-21 00:45:00|42858.3|42687.3|42845.9|42674.9|42860.2|42689.2|42835|42664|0
1658364600000|2022-07-21 00:50:00|42848.1|42677.1|42811.9|42640.9|42848.1|42677.1|42811.9|42640.9|0
1658364900000|2022-07-21 00:55:00|42818.4|42647.4|42794.2|42623.4|42818.4|42647.4|42785.8|42615|0
1658365200000|2022-07-21 01:00:00|42778.7|42607.9|42733.2|42562.6|42789|42618.2|42733.2|42562.6|0
1658365500000|2022-07-21 01:05:00|42752.1|42581.5|42765.2|42594.4|42765.2|42594.4|42710.5|42539.9|0
1658365800000|2022-07-21 01:10:00|42793|42622.2|42838.3|42667.3|42838.3|42667.3|42785.3|42614.5|0
1658366100000|2022-07-21 01:15:00|42834.6|42663.6|42853.4|42682.4|42860.6|42689.5|42834.6|42663.6|0
1658366400000|2022-07-21 01:20:00|42869|42697.8|42797.9|42627.1|42869|42697.8|42797.3|42626.5|0
1658366700000|2022-07-21 01:25:00|42790.2|42619.4|42824.7|42653.7|42824.7|42653.7|42783.3|42612.5|0
1658367000000|2022-07-21 01:30:00|42818|42647|42812.1|42641.1|42844.3|42673.3|42812.1|42641.1|0
1658367300000|2022-07-21 01:35:00|42805.5|42634.7|42856.9|42685.9|42856.9|42685.9|42805.5|42634.7|0
1658367600000|2022-07-21 01:40:00|42857.8|42686.8|42841.1|42670.1|42883.9|42712.7|42838|42667|0
1658367900000|2022-07-21 01:45:00|42843.8|42672.8|42870.9|42699.7|42870.9|42699.7|42798.1|42627.3|0
1658368200000|2022-07-21 01:50:00|42861.1|42689.9|42838.4|42667.4|42861.1|42689.9|42823.3|42652.3|0
1658368500000|2022-07-21 01:55:00|42841.7|42670.7|42814.6|42643.6|42853.4|42682.4|42811.2|42640.2|0
1658368800000|2022-07-21 02:00:00|42810.9|42639.9|42869|42697.8|42869|42697.8|42801.8|42631|0
1658369100000|2022-07-21 02:05:00|42866|42694.8|42843.8|42672.8|42866|42694.8|42843.8|42672.8|0
1658369400000|2022-07-21 02:10:00|42834.5|42663.5|42850.5|42679.5|42859.4|42688.4|42834.5|42663.5|0
1658369700000|2022-07-21 02:15:00|42870.4|42699.2|42857.8|42686.8|42878.6|42707.4|42857.8|42686.8|0
1658370000000|2022-07-21 02:20:00|42857.6|42686.6|42843.1|42672.1|42857.6|42686.6|42832.1|42661.1|0
1658370300000|2022-07-21 02:25:00|42833.1|42662.1|42892.6|42721.4|42892.6|42721.4|42824.7|42653.7|0
1658370600000|2022-07-21 02:30:00|42888.6|42717.4|42905.2|42734|42941.7|42770.3|42888.6|42717.4|0
1658370900000|2022-07-21 02:35:00|42895.9|42724.7|42897|42725.8|42918.3|42746.9|42895.9|42724.7|0
1658371200000|2022-07-21 02:40:00|42900.5|42729.3|42887.1|42715.9|42900.5|42729.3|42852.7|42681.7|0
1658371500000|2022-07-21 02:45:00|42887.7|42716.5|42898|42726.8|42908.5|42737.3|42887.7|42716.5|0
1658371800000|2022-07-21 02:50:00|42903.5|42732.3|42856.8|42685.8|42919.5|42748.1|42856.8|42685.8|0
1658372100000|2022-07-21 02:55:00|42868.6|42697.4|42880.6|42709.4|42886.1|42714.9|42868.6|42697.4|0
1658372400000|2022-07-21 03:00:00|42887.1|42715.9|42879.9|42708.7|42887.3|42716.1|42862.4|42691.2|0
1658372700000|2022-07-21 03:05:00|42866.8|42695.6|42873.8|42702.6|42890.7|42719.5|42866.8|42695.6|0
1658373000000|2022-07-21 03:10:00|42867.2|42696|42849.8|42678.8|42872.3|42701.1|42846.4|42675.4|0
1658373300000|2022-07-21 03:15:00|42848.3|42677.3|42841.2|42670.2|42859.9|42688.9|42835|42664|0
1658373600000|2022-07-21 03:20:00|42838|42667|42850.4|42679.4|42858.4|42687.4|42829.1|42658.1|0
1658373900000|2022-07-21 03:25:00|42860.2|42689.2|42873.7|42702.5|42873.7|42702.5|42844.8|42673.8|0
1658374200000|2022-07-21 03:30:00|42871.8|42700.6|42878|42706.8|42881.7|42710.5|42867.8|42696.6|0
1658374500000|2022-07-21 03:35:00|42880.4|42709.2|42905.5|42734.3|42905.5|42734.3|42857.2|42686.2|0
1658374800000|2022-07-21 03:40:00|42909.1|42737.9|42895.5|42724.3|42911.7|42740.3|42895.5|42724.3|0
1658375100000|2022-07-21 03:45:00|42882.6|42711.4|42906.6|42735.4|42921.2|42749.8|42882.6|42711.4|0
1658375400000|2022-07-21 03:50:00|42915.9|42744.5|42899.6|42728.4|42916.3|42744.9|42877.7|42706.5|0
1658375700000|2022-07-21 03:55:00|42893.7|42722.5|42927.8|42756.4|42937.6|42766.2|42893.7|42722.5|0
1658376000000|2022-07-21 04:00:00|42939.8|42768.4|42979.1|42807.5|42988.3|42816.7|42939.8|42768.4|0
1658376300000|2022-07-21 04:05:00|42969.2|42797.6|42985.7|42814.1|42986.4|42814.8|42961.2|42789.6|0
1658376600000|2022-07-21 04:10:00|42990|42818.4|42977.6|42806|42992.6|42821|42969.1|42797.5|0
1658376900000|2022-07-21 04:15:00|42983.6|42812|42979.6|42808|42983.6|42812|42950.3|42778.9|0
1658377200000|2022-07-21 04:20:00|42977.6|42806|42967.3|42795.7|42977.6|42806|42955|42783.6|0
1658377500000|2022-07-21 04:25:00|42962.5|42790.9|42960.3|42788.9|42977|42805.4|42960.3|42788.9|0
1658377800000|2022-07-21 04:30:00|42968|42796.4|42997.1|42825.5|43012.6|42840.8|42968|42796.4|0
1658378100000|2022-07-21 04:35:00|43002.3|42830.7|42992.4|42820.8|43002.3|42830.7|42969.4|42797.8|0
1658378400000|2022-07-21 04:40:00|42985.9|42814.3|42976.8|42805.2|42985.9|42814.3|42975.8|42804.2|0
1658378700000|2022-07-21 04:45:00|42973.4|42801.8|42988.6|42817|42989.1|42817.5|42967.2|42795.6|0
1658379000000|2022-07-21 04:50:00|43010.7|42839.1|42991.4|42819.8|43026.2|42854.4|42991.4|42819.8|0
1658379300000|2022-07-21 04:55:00|42990.3|42818.7|42995.8|42824.2|42995.8|42824.2|42988.3|42816.7|0
1658379600000|2022-07-21 05:00:00|43000.9|42829.3|42986.9|42815.3|43000.9|42829.3|42980.8|42809.2|0
1658379900000|2022-07-21 05:05:00|43000.7|42829.1|43009.1|42837.5|43010.4|42838.8|42992.7|42821.1|0
1658380200000|2022-07-21 05:10:00|43003.2|42831.6|42989.1|42817.5|43012.4|42840.6|42989.1|42817.5|0
1658380500000|2022-07-21 05:15:00|42985.3|42813.7|42976.3|42804.7|42986.1|42814.5|42968.6|42797|0
1658380800000|2022-07-21 05:20:00|42968.8|42797.2|43013.3|42841.5|43014.8|42843|42961.8|42790.2|0
1658381100000|2022-07-21 05:25:00|43015.1|42843.3|43059|42887.2|43059|42887.2|43012.8|42841|0
1658381400000|2022-07-21 05:30:00|43064.2|42892.2|43054.9|42883.1|43064.2|42892.2|43049.4|42877.6|0
1658381700000|2022-07-21 05:35:00|43055.6|42883.8|43079.3|42907.3|43079.3|42907.3|43050.5|42878.7|0
1658382000000|2022-07-21 05:40:00|43075.6|42903.6|43061.7|42889.7|43075.6|42903.6|43056.3|42884.5|0
1658382300000|2022-07-21 05:45:00|43076|42904|43038.9|42867.1|43076|42904|43022|42850.2|0
1658382600000|2022-07-21 05:50:00|43054.7|42882.9|43064|42892|43080.1|42908.1|43054.7|42882.9|0
1658382900000|2022-07-21 05:55:00|43060.3|42888.5|43084.2|42912.2|43088.9|42916.9|43053.6|42881.8|0
1658448600000|2022-07-22 00:10:00|43098.9|42926.9|43101.4|42929.4|43106.2|42934.2|43029.1|42857.3|0
1658448900000|2022-07-22 00:15:00|43130.1|42957.9|43224.8|43052.2|43224.8|43052.2|43113.8|42941.6|0
1658449200000|2022-07-22 00:20:00|43197.7|43025.3|43296.3|43123.5|43297.2|43124.4|43151.8|42979.6|0
1658449500000|2022-07-22 00:25:00|43276.4|43103.6|43237.1|43064.5|43280.7|43107.9|43234.1|43061.5|0
1658449800000|2022-07-22 00:30:00|43255.3|43082.7|43190.6|43018.2|43255.3|43082.7|43163.3|42990.9|0
1658450100000|2022-07-22 00:35:00|43186.5|43014.1|43238.4|43065.8|43238.4|43065.8|43165.8|42993.4|0
1658450400000|2022-07-22 00:40:00|43209.7|43037.3|43188|43015.6|43224|43051.4|43176.9|43004.5|0
1658450700000|2022-07-22 00:45:00|43192.7|43020.3|43224.3|43051.7|43250.6|43078|43192.7|43020.3|0
1658451000000|2022-07-22 00:50:00|43216.2|43043.6|43162|42989.6|43230.1|43057.5|43162|42989.6|0
1658451300000|2022-07-22 00:55:00|43155|42982.8|43240.6|43068|43240.6|43068|43155|42982.8|0
1658451600000|2022-07-22 01:00:00|43271.5|43098.7|43260.3|43087.7|43277.4|43104.6|43219.6|43047|0
1658451900000|2022-07-22 01:05:00|43273.5|43100.7|43257|43084.4|43286.6|43113.8|43252.7|43080.1|0
1658452200000|2022-07-22 01:10:00|43256.7|43084.1|43256.3|43083.7|43285.2|43112.4|43252.4|43079.8|0
1658452500000|2022-07-22 01:15:00|43238.5|43065.9|43198.8|43026.4|43238.5|43065.9|43162.4|42990|0
1658452800000|2022-07-22 01:20:00|43200.3|43027.9|43173.9|43001.5|43244.5|43071.9|43173.9|43001.5|0
1658453100000|2022-07-22 01:25:00|43180.1|43007.7|43206.5|43034.1|43206.5|43034.1|43156.5|42984.3|0
1658453400000|2022-07-22 01:30:00|43206.7|43034.3|43146.2|42974|43206.7|43034.3|43126.6|42954.4|0
1658453700000|2022-07-22 01:35:00|43149.2|42977|43172.6|43000.2|43172.6|43000.2|43147.2|42975|0
1658454000000|2022-07-22 01:40:00|43162.7|42990.3|43170.6|42998.2|43186|43013.6|43162.5|42990.1|0
1658454300000|2022-07-22 01:45:00|43149.4|42977.2|43012.2|42840.4|43149.4|42977.2|43012.2|42840.4|0
1658454600000|2022-07-22 01:50:00|43008.6|42837|42973.3|42801.7|43024.2|42852.4|42966.9|42795.3|0
1658454900000|2022-07-22 01:55:00|42953.6|42782.2|42932.2|42760.8|42969.8|42798.2|42932.2|42760.8|0
1658455200000|2022-07-22 02:00:00|42918.3|42746.9|42917.2|42745.8|42947.5|42776.1|42902.8|42731.6|0
1658455500000|2022-07-22 02:05:00|42906|42734.8|42858.2|42687.2|42906|42734.8|42858.2|42687.2|0
1658455800000|2022-07-22 02:10:00|42862.7|42691.5|42919.2|42747.8|42919.2|42747.8|42843|42672|0
1658456100000|2022-07-22 02:15:00|42924.9|42753.5|42919.3|42747.9|42942.2|42770.8|42893.9|42722.7|0
1658456400000|2022-07-22 02:20:00|42926.5|42755.1|42893.4|42722.2|42934.3|42762.9|42880|42708.8|0
1658456700000|2022-07-22 02:25:00|42894.3|42723.1|42892.9|42721.7|42920.3|42748.9|42875.2|42704|0
1658457000000|2022-07-22 02:30:00|42883.5|42712.3|42945.8|42774.4|42945.8|42774.4|42883.5|42712.3|0
1658457300000|2022-07-22 02:35:00|42947|42775.6|42967.3|42795.7|42967.3|42795.7|42914.7|42743.3|0
1658457600000|2022-07-22 02:40:00|42979.2|42807.6|43039.4|42867.6|43050.1|42878.3|42979.2|42807.6|0
1658457900000|2022-07-22 02:45:00|43052.7|42880.9|43069.8|42897.8|43074.4|42902.4|43048.7|42876.9|0
1658458200000|2022-07-22 02:50:00|43080.1|42908.1|43134.6|42962.4|43140.7|42968.5|43080.1|42908.1|0
1658458500000|2022-07-22 02:55:00|43137.2|42965|43147.5|42975.3|43168|42995.6|43134.8|42962.6|0
1658458800000|2022-07-22 03:00:00|43159.9|42987.7|43208|43035.6|43210.6|43038.2|43158.3|42986.1|0
1658459100000|2022-07-22 03:05:00|43204.8|43032.4|43229.4|43056.8|43229.4|43056.8|43183.1|43010.7|0
1658459400000|2022-07-22 03:10:00|43230.1|43057.5|43260.4|43087.8|43269.3|43096.5|43217.7|43045.1|0
1658459700000|2022-07-22 03:15:00|43257.2|43084.6|43251.9|43079.3|43259.4|43086.8|43235.5|43062.9|0
1658460000000|2022-07-22 03:20:00|43253.7|43081.1|43228.7|43056.1|43262.8|43090|43228.7|43056.1|0
1658460300000|2022-07-22 03:25:00|43241.5|43068.9|43167.6|42995.2|43263.3|43090.5|43167.6|42995.2|0
1658460600000|2022-07-22 03:30:00|43139.3|42967.1|43137.5|42965.3|43145.7|42973.5|43116.5|42944.3|0
1658460900000|2022-07-22 03:35:00|43158.5|42986.3|43136|42963.8|43158.5|42986.3|43122.7|42950.5|0
1658461200000|2022-07-22 03:40:00|43127.4|42955.2|43137.8|42965.6|43138.3|42966.1|43119.6|42947.4|0
1658461500000|2022-07-22 03:45:00|43136.5|42964.3|43133.7|42961.5|43136.5|42964.3|43098.5|42926.5|0
1658461800000|2022-07-22 03:50:00|43146.1|42973.9|43120.9|42948.7|43146.1|42973.9|43113.8|42941.6|0
1658462100000|2022-07-22 03:55:00|43117.4|42945.2|43092.8|42920.8|43122.7|42950.5|43078.9|42906.9|0
1658462400000|2022-07-22 04:00:00|43096.1|42924.1|43101.9|42929.9|43110.5|42938.5|43096.1|42924.1|0
1658462700000|2022-07-22 04:05:00|43103.6|42931.6|43099.7|42927.7|43103.6|42931.6|43085.1|42913.1|0
1658463000000|2022-07-22 04:10:00|43111.5|42939.3|43124.3|42952.1|43153.6|42981.4|43111.5|42939.3|0
1658463300000|2022-07-22 04:15:00|43115.5|42943.3|43096.4|42924.4|43116.3|42944.1|43086.1|42914.1|0
1658463600000|2022-07-22 04:20:00|43096.7|42924.7|43088.5|42916.5|43096.7|42924.7|43077.4|42905.4|0
1658463900000|2022-07-22 04:25:00|43097|42925|43075.4|42903.4|43097|42925|43071.3|42899.3|0
1658464200000|2022-07-22 04:30:00|43078.2|42906.2|43006.3|42834.7|43078.2|42906.2|42991.7|42820.1|0
1658464500000|2022-07-22 04:35:00|42990.3|42818.7|43038|42866.2|43047.2|42875.4|42977.4|42805.8|0
1658464800000|2022-07-22 04:40:00|43034.9|42863.1|43045.9|42874.1|43046.4|42874.6|43026.8|42855|0
1658465100000|2022-07-22 04:45:00|43048.3|42876.5|43115.1|42942.9|43115.1|42942.9|43048.3|42876.5|0
1658465400000|2022-07-22 04:50:00|43112.1|42939.9|43090.7|42918.7|43126.8|42954.6|43083.3|42911.3|0
1658465700000|2022-07-22 04:55:00|43090.8|42918.8|43084.3|42912.3|43101.5|42929.5|43082.4|42910.4|0
1658466000000|2022-07-22 05:00:00|43080.4|42908.4|43099.2|42927.2|43100.2|42928.2|43080.4|42908.4|0
1658466300000|2022-07-22 05:05:00|43100.5|42928.5|43071.8|42899.8|43100.5|42928.5|43060.1|42888.3|0
1658466600000|2022-07-22 05:10:00|43073.5|42901.5|43075.3|42903.3|43075.3|42903.3|43061.2|42889.2|0
1658466900000|2022-07-22 05:15:00|43079.8|42907.8|43041.7|42869.9|43079.8|42907.8|43041.7|42869.9|0
1658467200000|2022-07-22 05:20:00|43041.6|42869.8|43004.2|42832.6|43044.5|42872.7|43004.2|42832.6|0
1658467500000|2022-07-22 05:25:00|43003.7|42832.1|42964.2|42792.6|43003.7|42832.1|42957.7|42786.3|0
1658467800000|2022-07-22 05:30:00|42965.1|42793.5|42937.5|42766.1|42967.8|42796.2|42927.8|42756.4|0
1658468100000|2022-07-22 05:35:00|42934.3|42762.9|42929.1|42757.7|42940.3|42768.9|42913.6|42742.2|0
1658468400000|2022-07-22 05:40:00|42926.9|42755.5|42975.2|42803.6|42994.6|42823|42926.9|42755.5|0
1658468700000|2022-07-22 05:45:00|42975.9|42804.3|43050.8|42879|43050.8|42879|42975.9|42804.3|0
1658469000000|2022-07-22 05:50:00|43053.3|42881.5|43046.3|42874.5|43053.3|42881.5|43010.1|42838.5|0
1658469300000|2022-07-22 05:55:00|43050.6|42878.8|43044.3|42872.5|43072.5|42900.5|43034.5|42862.7|0
1658707800000|2022-07-25 00:10:00|43269|43096.2|43011.3|42839.5|43269|43096.2|42997.3|42825.7|0
1658708100000|2022-07-25 00:15:00|43013.6|42841.8|42947.3|42775.9|43018.2|42846.4|42947.3|42775.9|0
1658708400000|2022-07-25 00:20:00|42922.9|42751.5|42989.3|42817.7|42993.6|42822|42922.9|42751.5|0
1658708700000|2022-07-25 00:25:00|43001.7|42830.1|43026.1|42854.3|43048.9|42877.1|42994.9|42823.3|0
1658709000000|2022-07-25 00:30:00|42985.5|42813.9|42978.8|42807.2|43035.1|42863.3|42960.2|42788.8|0
1658709300000|2022-07-25 00:35:00|42972.9|42801.3|42956.2|42784.8|42996|42824.4|42956.2|42784.8|0
1658709600000|2022-07-25 00:40:00|42934.4|42763|42929.9|42758.5|42934.4|42763|42871.4|42700.2|0
1658709900000|2022-07-25 00:45:00|42919.8|42748.4|42926.9|42755.5|42928.8|42757.4|42906.4|42735.2|0
1658710200000|2022-07-25 00:50:00|42925|42753.6|42919.8|42748.4|42942.3|42770.9|42894.8|42723.6|0
1658710500000|2022-07-25 00:55:00|42915.3|42743.9|42865.5|42694.3|42916.5|42745.1|42865.5|42694.3|0
1658710800000|2022-07-25 01:00:00|42875.3|42704.1|42828.4|42657.4|42880.4|42709.2|42816.7|42645.7|0
1658711100000|2022-07-25 01:05:00|42845.4|42674.4|42846.6|42675.6|42876.3|42705.1|42837.1|42666.1|0
1658711400000|2022-07-25 01:10:00|42857.2|42686.2|42859|42688|42881.5|42710.3|42843.4|42672.4|0
1658711700000|2022-07-25 01:15:00|42847.6|42676.6|42865.5|42694.3|42899.1|42727.9|42840|42669|0
1658712000000|2022-07-25 01:20:00|42872.3|42701.1|42840.2|42669.2|42884.7|42713.5|42828.3|42657.3|0
1658712300000|2022-07-25 01:25:00|42832.5|42661.5|42848|42677|42851.1|42680.1|42823.6|42652.6|0
1658712600000|2022-07-25 01:30:00|42860|42689|42781|42610.2|42860|42689|42781|42610.2|0
1658712900000|2022-07-25 01:35:00|42784.7|42613.9|42770|42599.2|42813.9|42642.9|42753|42582.4|0
1658713200000|2022-07-25 01:40:00|42767.3|42596.5|42722.3|42551.7|42768.4|42597.6|42722|42551.4|0
1658713500000|2022-07-25 01:45:00|42718.9|42548.3|42644.5|42474.3|42718.9|42548.3|42634.3|42464.1|0
1658713800000|2022-07-25 01:50:00|42637.8|42467.6|42622.2|42452|42670.4|42500|42616.5|42446.3|0
1658714100000|2022-07-25 01:55:00|42627.5|42457.3|42608.3|42438.3|42649.2|42479|42608.3|42438.3|0
1658714400000|2022-07-25 02:00:00|42618.1|42447.9|42677.7|42507.3|42677.7|42507.3|42603.2|42433.2|0
1658714700000|2022-07-25 02:05:00|42697.8|42527.4|42666.5|42496.1|42699.5|42529.1|42666.5|42496.1|0
1658715000000|2022-07-25 02:10:00|42701.6|42531.2|42724.4|42553.8|42735.8|42565.2|42700.5|42530.1|0
1658715300000|2022-07-25 02:15:00|42720.9|42550.3|42674.1|42503.7|42720.9|42550.3|42674.1|42503.7|0
1658715600000|2022-07-25 02:20:00|42686.1|42515.7|42702.7|42532.3|42702.7|42532.3|42680.8|42510.4|0
1658715900000|2022-07-25 02:25:00|42684.7|42514.3|42720.2|42549.6|42720.2|42549.6|42679.3|42508.9|0
1658716200000|2022-07-25 02:30:00|42706.6|42536.2|42619.8|42449.6|42706.6|42536.2|42609|42439|0
1658716500000|2022-07-25 02:35:00|42609.8|42439.8|42655.1|42484.9|42658.2|42488|42609.8|42439.8|0
1658716800000|2022-07-25 02:40:00|42653.8|42483.6|42651.4|42481.2|42658.5|42488.3|42619.5|42449.3|0
1658717100000|2022-07-25 02:45:00|42635.3|42465.1|42640.3|42470.1|42642.7|42472.5|42633.9|42463.7|0
1658717400000|2022-07-25 02:50:00|42640.1|42469.9|42592.6|42422.6|42641.7|42471.5|42592.6|42422.6|0
1658717700000|2022-07-25 02:55:00|42572.4|42402.4|42557.5|42387.7|42573.9|42403.9|42557.5|42387.7|0
1658718000000|2022-07-25 03:00:00|42549.7|42379.9|42560.6|42390.6|42561.9|42391.9|42530.3|42360.5|0
1658718300000|2022-07-25 03:05:00|42564.9|42394.9|42625.9|42455.7|42626.1|42455.9|42564.9|42394.9|0
1658718600000|2022-07-25 03:10:00|42634.8|42464.6|42601.7|42431.7|42639.9|42469.7|42601.7|42431.7|0
1658718900000|2022-07-25 03:15:00|42587.1|42417.1|42620.7|42450.5|42621.9|42451.7|42587.1|42417.1|0
1658719200000|2022-07-25 03:20:00|42629.3|42459.1|42662.6|42492.2|42662.6|42492.2|42629.3|42459.1|0
1658719500000|2022-07-25 03:25:00|42659.7|42489.5|42621.9|42451.7|42661|42490.6|42613.7|42443.5|0
1658719800000|2022-07-25 03:30:00|42614|42443.8|42609.3|42439.3|42625.2|42455|42605.8|42435.8|0
1658720100000|2022-07-25 03:35:00|42612.4|42442.2|42588.2|42418.2|42625.9|42455.7|42588.2|42418.2|0
1658720400000|2022-07-25 03:40:00|42558.9|42389.1|42601.4|42431.4|42601.4|42431.4|42558.9|42389.1|0
1658720700000|2022-07-25 03:45:00|42613.3|42443.1|42601.5|42431.5|42613.3|42443.1|42600.6|42430.6|0
1658721000000|2022-07-25 03:50:00|42593.7|42423.7|42628.7|42458.5|42634.3|42464.1|42584.1|42414.1|0
1658721300000|2022-07-25 03:55:00|42619.3|42449.1|42609.9|42439.9|42625.3|42455.1|42609.9|42439.9|0
1658721600000|2022-07-25 04:00:00|42616.5|42446.3|42633.9|42463.7|42633.9|42463.7|42604.7|42434.7|0
1658721900000|2022-07-25 04:05:00|42636.7|42466.5|42626.5|42456.3|42647|42476.8|42624.3|42454.1|0
1658722200000|2022-07-25 04:10:00|42625.5|42455.3|42631.1|42460.9|42636.3|42466.1|42612.5|42442.3|0
1658722500000|2022-07-25 04:15:00|42633.7|42463.5|42605.6|42435.6|42633.7|42463.5|42605.6|42435.6|0
1658722800000|2022-07-25 04:20:00|42586.5|42416.5|42614.2|42444|42614.2|42444|42586.5|42416.5|0
1658723100000|2022-07-25 04:25:00|42606.9|42436.9|42608.3|42438.3|42624.7|42454.5|42595|42425|0
1658723400000|2022-07-25 04:30:00|42600.9|42430.9|42624.6|42454.4|42624.8|42454.6|42597.5|42427.5|0
1658723700000|2022-07-25 04:35:00|42617.6|42447.4|42630.4|42460.2|42641.3|42471.1|42617.6|42447.4|0
1658724000000|2022-07-25 04:40:00|42637.9|42467.7|42650.2|42480|42650.2|42480|42635.3|42465.1|0
1658724300000|2022-07-25 04:45:00|42654.2|42484|42636.9|42466.7|42654.2|42484|42622.2|42452|0
1658724600000|2022-07-25 04:50:00|42639.9|42469.7|42628.6|42458.4|42639.9|42469.7|42599.9|42429.9|0
1658724900000|2022-07-25 04:55:00|42626.7|42456.5|42630.1|42459.9|42639.1|42468.9|42626.7|42456.5|0
1658725200000|2022-07-25 05:00:00|42613.1|42442.9|42624.4|42454.2|42629.7|42459.5|42588.1|42418.1|0
1658725500000|2022-07-25 05:05:00|42622|42451.8|42612.7|42442.5|42630.2|42460|42609|42439|0
1658725800000|2022-07-25 05:10:00|42612.8|42442.6|42637.6|42467.4|42637.6|42467.4|42612.8|42442.6|0
1658726100000|2022-07-25 05:15:00|42655.4|42485.2|42668|42497.6|42682|42511.6|42643.7|42473.5|0
1658726400000|2022-07-25 05:20:00|42669.3|42498.9|42657.9|42487.7|42676.8|42506.4|42657.9|42487.7|0
1658726700000|2022-07-25 05:25:00|42665.6|42495.2|42624.8|42454.6|42665.6|42495.2|42606.6|42436.6|0
1658727000000|2022-07-25 05:30:00|42622.2|42452|42578.5|42408.5|42622.2|42452|42578.5|42408.5|0
1658727300000|2022-07-25 05:35:00|42572.5|42402.5|42577.1|42407.1|42596.1|42426.1|42569.5|42399.5|0
1658727600000|2022-07-25 05:40:00|42581.1|42411.1|42608.7|42438.7|42608.7|42438.7|42572.5|42402.5|0
1658727900000|2022-07-25 05:45:00|42603.2|42433.2|42538.1|42368.3|42603.2|42433.2|42538.1|42368.3|0
1658728200000|2022-07-25 05:50:00|42538.5|42368.7|42529.2|42359.4|42538.5|42368.7|42521.9|42352.1|0
1658728500000|2022-07-25 05:55:00|42532.9|42363.1|42571.5|42401.5|42575.5|42405.5|42532.9|42363.1|0
1658794200000|2022-07-26 00:10:00|42353.1|42184.1|42295.3|42126.5|42353.1|42184.1|42269.9|42101.1|0
1658794500000|2022-07-26 00:15:00|42273.3|42104.5|42300.9|42132.1|42316.6|42147.6|42236.1|42067.5|0
1658794800000|2022-07-26 00:20:00|42307|42138.2|42365.5|42196.3|42365.5|42196.3|42307|42138.2|0
1658795100000|2022-07-26 00:25:00|42354.4|42185.4|42391.3|42222.1|42401.4|42232.2|42354.4|42185.4|0
1658795400000|2022-07-26 00:30:00|42390.4|42221.2|42398.1|42228.9|42398.1|42228.9|42371.9|42202.7|0
1658795700000|2022-07-26 00:35:00|42387.8|42218.6|42425.8|42256.4|42425.8|42256.4|42385.7|42216.5|0
1658796000000|2022-07-26 00:40:00|42386.3|42217.1|42398.7|42229.5|42418.1|42248.7|42367|42197.8|0
1658796300000|2022-07-26 00:45:00|42408.2|42239|42351.6|42182.6|42408.2|42239|42351.6|42182.6|0
1658796600000|2022-07-26 00:50:00|42348.5|42179.5|42361|42191.8|42361|42191.8|42332.4|42163.4|0
1658796900000|2022-07-26 00:55:00|42354.6|42185.6|42317|42148|42354.6|42185.6|42310.9|42141.9|0
1658797200000|2022-07-26 01:00:00|42295.9|42127.1|42253.2|42084.6|42295.9|42127.1|42253|42084.4|0
1658797500000|2022-07-26 01:05:00|42243.4|42074.8|42189.8|42021.4|42243.4|42074.8|42189.8|42021.4|0
1658797800000|2022-07-26 01:10:00|42189.4|42021|42285|42116.2|42285.5|42116.7|42187.8|42019.4|0
1658798100000|2022-07-26 01:15:00|42309.1|42140.3|42301.8|42133|42310.6|42141.6|42251.8|42083.2|0
1658798400000|2022-07-26 01:20:00|42308.1|42139.3|42288.8|42120|42308.1|42139.3|42258|42089.4|0
1658798700000|2022-07-26 01:25:00|42284.1|42115.3|42296.4|42127.6|42296.4|42127.6|42254.7|42086.1|0
1658799000000|2022-07-26 01:30:00|42290.6|42121.8|42266.7|42097.9|42293.6|42124.8|42266.7|42097.9|0
1658799300000|2022-07-26 01:35:00|42264.3|42095.5|42205.1|42036.7|42264.3|42095.5|42189.2|42020.8|0
1658799600000|2022-07-26 01:40:00|42216.7|42048.1|42262.6|42093.8|42262.6|42093.8|42206.7|42038.3|0
1658799900000|2022-07-26 01:45:00|42267.7|42098.9|42216.2|42047.6|42269.4|42100.6|42216.2|42047.6|0
1658800200000|2022-07-26 01:50:00|42222.7|42054.1|42188.3|42019.9|42228.5|42059.9|42188|42019.6|0
1658800500000|2022-07-26 01:55:00|42192.4|42024|42078|41910|42192.4|42024|42078|41910|0
1658800800000|2022-07-26 02:00:00|42090.5|41922.5|42039.7|41871.9|42090.5|41922.5|42013.2|41845.4|0
1658801100000|2022-07-26 02:05:00|42055.6|41887.8|42041.6|41873.8|42099.3|41931.3|42028.9|41861.1|0
1658801400000|2022-07-26 02:10:00|42038.2|41870.4|42070.3|41902.3|42075.6|41907.6|42031.2|41863.4|0
1658801700000|2022-07-26 02:15:00|42079.2|41911.2|42069.9|41901.9|42079.2|41911.2|42057.5|41889.7|0
1658802000000|2022-07-26 02:20:00|42063|41895|42064|41896|42078.6|41910.6|42050.4|41882.6|0
1658802300000|2022-07-26 02:25:00|42067.9|41899.9|42124.9|41956.7|42124.9|41956.7|42057.4|41889.6|0
1658802600000|2022-07-26 02:30:00|42099.9|41931.9|42117.4|41949.2|42121.1|41952.9|42076.8|41908.8|0
1658802900000|2022-07-26 02:35:00|42111.2|41943|42112.7|41944.5|42123.3|41955.1|42104.3|41936.3|0
1658803200000|2022-07-26 02:40:00|42109.7|41941.5|42124.7|41956.5|42149.7|41981.5|42109.7|41941.5|0
1658803500000|2022-07-26 02:45:00|42124.1|41955.9|42113.2|41945|42124.1|41955.9|42098.8|41930.8|0
1658803800000|2022-07-26 02:50:00|42108.4|41940.4|42131.4|41963.2|42145.1|41976.9|42108.4|41940.4|0
1658804100000|2022-07-26 02:55:00|42144.9|41976.7|42162.1|41993.7|42163.5|41995.1|42115.9|41947.7|0
1658804400000|2022-07-26 03:00:00|42177.1|42008.7|42233.2|42064.6|42233.2|42064.6|42153.6|41985.4|0
1658804700000|2022-07-26 03:05:00|42226.2|42057.6|42204.5|42036.1|42243.5|42074.9|42179.5|42011.1|0
1658805000000|2022-07-26 03:10:00|42206.6|42038.2|42156.3|41988.1|42206.6|42038.2|42156.3|41988.1|0
1658805300000|2022-07-26 03:15:00|42163.2|41994.8|42175.1|42006.7|42185.2|42016.8|42159.6|41991.2|0
1658805600000|2022-07-26 03:20:00|42174.1|42005.7|42222.4|42053.8|42222.4|42053.8|42174.1|42005.7|0
1658805900000|2022-07-26 03:25:00|42219.3|42050.7|42225.8|42057.2|42225.8|42057.2|42197.5|42029.1|0
1658806200000|2022-07-26 03:30:00|42236.9|42068.3|42266.4|42097.6|42268.7|42099.9|42235.8|42067.2|0
1658806500000|2022-07-26 03:35:00|42273.4|42104.6|42253.4|42084.8|42283.9|42115.1|42253.4|42084.8|0
1658806800000|2022-07-26 03:40:00|42248|42079.4|42233.4|42064.8|42261.2|42092.4|42225.3|42056.7|0
1658807100000|2022-07-26 03:45:00|42237.2|42068.6|42212.9|42044.3|42246.4|42077.8|42196.2|42027.8|0
1658807400000|2022-07-26 03:50:00|42208.3|42039.9|42201.4|42033|42220.4|42051.8|42201.4|42033|0
1658807700000|2022-07-26 03:55:00|42198.3|42029.9|42203|42034.6|42207.3|42038.9|42175.4|42007|0
1658808000000|2022-07-26 04:00:00|42203.6|42035.2|42188.6|42020.2|42204.6|42036.2|42177.9|42009.5|0
1658808300000|2022-07-26 04:05:00|42181.1|42012.7|42175.9|42007.5|42187.6|42019.2|42170.9|42002.5|0
1658808600000|2022-07-26 04:10:00|42173.6|42005.2|42185.3|42016.9|42185.3|42016.9|42173.4|42005|0
1658808900000|2022-07-26 04:15:00|42188.4|42020|42185.7|42017.3|42188.4|42020|42173.1|42004.7|0
1658809200000|2022-07-26 04:20:00|42174.2|42005.8|42168.2|41999.8|42174.2|42005.8|42156.1|41987.9|0
1658809500000|2022-07-26 04:25:00|42139.8|41971.6|42160.6|41992.2|42160.6|41992.2|42139.8|41971.6|0
1658809800000|2022-07-26 04:30:00|42166.5|41998.1|42214|42045.4|42215.5|42046.9|42155.7|41987.5|0
1658810100000|2022-07-26 04:35:00|42212.2|42043.6|42198.4|42030|42212.2|42043.6|42173.7|42005.3|0
1658810400000|2022-07-26 04:40:00|42201.9|42033.5|42205.7|42037.3|42216.1|42047.5|42198.7|42030.3|0
1658810700000|2022-07-26 04:45:00|42205.5|42037.1|42221.6|42053|42222.2|42053.6|42205.5|42037.1|0
1658811000000|2022-07-26 04:50:00|42232.2|42063.6|42244.3|42075.7|42244.3|42075.7|42232.2|42063.6|0
1658811300000|2022-07-26 04:55:00|42247.8|42079.2|42229.7|42061.1|42258.3|42089.7|42227.6|42059|0
1658811600000|2022-07-26 05:00:00|42233.8|42065.2|42258.4|42089.8|42258.4|42089.8|42217.3|42048.7|0
1658811900000|2022-07-26 05:05:00|42263.9|42095.1|42261|42092.2|42266.1|42097.3|42252.6|42084|0
1658812200000|2022-07-26 05:10:00|42252.5|42083.9|42257.3|42088.7|42259.1|42090.5|42251.4|42082.8|0
1658812500000|2022-07-26 05:15:00|42252.9|42084.3|42252.7|42084.1|42262.8|42094|42251.2|42082.6|0
1658812800000|2022-07-26 05:20:00|42256.1|42087.5|42267.1|42098.3|42276.3|42107.5|42256.1|42087.5|0
1658813100000|2022-07-26 05:25:00|42270.2|42101.4|42211.9|42043.3|42270.2|42101.4|42211.9|42043.3|0
1658813400000|2022-07-26 05:30:00|42214|42045.4|42217.1|42048.5|42240.6|42072|42214|42045.4|0
1658813700000|2022-07-26 05:35:00|42216.8|42048.2|42207.1|42038.7|42217.1|42048.5|42205|42036.6|0
1658814000000|2022-07-26 05:40:00|42204.2|42035.8|42231.1|42062.5|42231.1|42062.5|42204.2|42035.8|0
1658814300000|2022-07-26 05:45:00|42231.3|42062.7|42297.3|42128.5|42297.3|42128.5|42231.3|42062.7|0
1658814600000|2022-07-26 05:50:00|42292.8|42124|42281.8|42113|42303.9|42135.1|42272.8|42104|0
1658814900000|2022-07-26 05:55:00|42281.4|42112.6|42271.6|42102.8|42281.4|42112.6|42267.3|42098.5|0
1658880600000|2022-07-27 00:10:00|42622.8|42452.6|42692.1|42521.7|42692.6|42522.2|42603.6|42433.6|0
1658880900000|2022-07-27 00:15:00|42712.9|42542.3|42800|42629.2|42828.4|42657.4|42712.9|42542.3|0
1658881200000|2022-07-27 00:20:00|42805.7|42634.9|42920.1|42748.7|42922.7|42751.3|42803.2|42632.4|0
1658881500000|2022-07-27 00:25:00|42894.4|42723.2|42888.8|42717.6|42968.9|42797.3|42872.3|42701.1|0
1658881800000|2022-07-27 00:30:00|42898.3|42727.1|42886.3|42715.1|42929.4|42758|42856.6|42685.6|0
1658882100000|2022-07-27 00:35:00|42911.5|42740.1|42884.1|42712.9|42911.5|42740.1|42835.9|42664.9|0
1658882400000|2022-07-27 00:40:00|42874.5|42703.3|42870.4|42699.2|42883.9|42712.7|42860.2|42689.2|0
1658882700000|2022-07-27 00:45:00|42868.2|42697|42836.1|42665.1|42886.5|42715.3|42801.6|42630.8|0
1658883000000|2022-07-27 00:50:00|42837.3|42666.3|42843.3|42672.3|42843.3|42672.3|42799.5|42628.7|0
1658883300000|2022-07-27 00:55:00|42842.3|42671.3|42781.7|42610.9|42844.5|42673.5|42781.7|42610.9|0
1658883600000|2022-07-27 01:00:00|42747.8|42577.2|42765.5|42594.7|42770.2|42599.4|42738.5|42567.9|0
1658883900000|2022-07-27 01:05:00|42786|42615.2|42731.6|42561|42786|42615.2|42731.6|42561|0
1658884200000|2022-07-27 01:10:00|42758.3|42587.7|42800.1|42629.3|42811.6|42640.6|42758.3|42587.7|0
1658884500000|2022-07-27 01:15:00|42800|42629.2|42766.8|42596|42800|42629.2|42751.9|42581.3|0
1658884800000|2022-07-27 01:20:00|42773.9|42603.1|42730.2|42559.6|42773.9|42603.1|42700|42529.6|0
1658885100000|2022-07-27 01:25:00|42734.1|42563.5|42748.8|42578.2|42749.6|42579|42730.9|42560.3|0
1658885400000|2022-07-27 01:30:00|42772.8|42602|42816.6|42645.6|42888.1|42716.9|42772.8|42602|0
1658885700000|2022-07-27 01:35:00|42814.7|42643.7|42812.5|42641.5|42821.8|42650.8|42794.7|42623.9|0
1658886000000|2022-07-27 01:40:00|42806.5|42635.7|42798.1|42627.3|42830.3|42659.3|42780.4|42609.6|0
1658886300000|2022-07-27 01:45:00|42779.6|42608.8|42875.6|42704.4|42875.6|42704.4|42779.6|42608.8|0
1658886600000|2022-07-27 01:50:00|42878.1|42706.9|42857.4|42686.4|42878.1|42706.9|42851.2|42680.2|0
1658886900000|2022-07-27 01:55:00|42878.6|42707.4|42862.2|42691|42879.5|42708.3|42847|42676|0
1658887200000|2022-07-27 02:00:00|42861.9|42690.7|42821.9|42650.9|42868.4|42697.2|42821.9|42650.9|0
1658887500000|2022-07-27 02:05:00|42832.5|42661.5|42847.7|42676.7|42854.4|42683.4|42832.5|42661.5|0
1658887800000|2022-07-27 02:10:00|42843.9|42672.9|42814|42643|42843.9|42672.9|42798.4|42627.6|0
1658888100000|2022-07-27 02:15:00|42802.4|42631.6|42816.3|42645.3|42834.4|42663.4|42802.4|42631.6|0
1658888400000|2022-07-27 02:20:00|42818.4|42647.4|42859.8|42688.8|42872.7|42701.5|42818.4|42647.4|0
1658888700000|2022-07-27 02:25:00|42869.2|42698|42884.1|42712.9|42889.7|42718.5|42867.1|42695.9|0
1658889000000|2022-07-27 02:30:00|42880.4|42709.2|42850.6|42679.6|42880.4|42709.2|42836.7|42665.7|0
1658889300000|2022-07-27 02:35:00|42850.2|42679.2|42851.4|42680.4|42858.2|42687.2|42832.4|42661.4|0
1658889600000|2022-07-27 02:40:00|42849.4|42678.4|42763.5|42592.7|42849.4|42678.4|42763.5|42592.7|0
1658889900000|2022-07-27 02:45:00|42755.3|42584.7|42735.4|42564.8|42760.9|42590.1|42730.6|42560|0
1658890200000|2022-07-27 02:50:00|42745.2|42574.6|42724.3|42553.7|42751.1|42580.5|42711.9|42541.3|0
1658890500000|2022-07-27 02:55:00|42734.7|42564.1|42737.5|42566.9|42744.4|42573.8|42722.7|42552.1|0
1658890800000|2022-07-27 03:00:00|42722.5|42551.9|42717.7|42547.1|42736.6|42566|42702.9|42532.5|0
1658891100000|2022-07-27 03:05:00|42715.2|42544.6|42764.9|42594.1|42764.9|42594.1|42714.5|42543.9|0
1658891400000|2022-07-27 03:10:00|42773.1|42602.3|42773.9|42603.1|42793.4|42622.6|42773.1|42602.3|0
1658891700000|2022-07-27 03:15:00|42777.4|42606.6|42750.4|42579.8|42781.5|42610.7|42748.5|42577.9|0
1658892000000|2022-07-27 03:20:00|42759.3|42588.7|42807.4|42636.6|42807.4|42636.6|42755.1|42584.5|0
1658892300000|2022-07-27 03:25:00|42818.4|42647.4|42790.6|42619.8|42818.4|42647.4|42785.9|42615.1|0
1658892600000|2022-07-27 03:30:00|42791.4|42620.6|42769.2|42598.4|42797.8|42627|42761.3|42590.5|0
1658892900000|2022-07-27 03:35:00|42780.9|42610.1|42805.1|42634.3|42805.1|42634.3|42767.9|42597.1|0
1658893200000|2022-07-27 03:40:00|42804.6|42633.8|42810.9|42639.9|42816.2|42645.2|42802.4|42631.6|0
1658893500000|2022-07-27 03:45:00|42800.9|42630.1|42810.9|42639.9|42810.9|42639.9|42782|42611.2|0
1658893800000|2022-07-27 03:50:00|42791.3|42620.5|42800|42629.2|42800|42629.2|42777.8|42607|0
1658894100000|2022-07-27 03:55:00|42793.8|42623|42806.2|42635.4|42807|42636.2|42790|42619.2|0
1658894400000|2022-07-27 04:00:00|42804|42633.2|42791.7|42620.9|42812.1|42641.1|42791.7|42620.9|0
1658894700000|2022-07-27 04:05:00|42797.8|42627|42813.6|42642.6|42830.9|42659.9|42797.8|42627|0
1658895000000|2022-07-27 04:10:00|42815.6|42644.6|42845.4|42674.4|42845.4|42674.4|42815.6|42644.6|0
1658895300000|2022-07-27 04:15:00|42840.1|42669.1|42854.5|42683.5|42870.9|42699.7|42840.1|42669.1|0
1658895600000|2022-07-27 04:20:00|42852.7|42681.7|42855.8|42684.8|42855.8|42684.8|42847.5|42676.5|0
1658895900000|2022-07-27 04:25:00|42858.4|42687.4|42866.3|42695.1|42875.4|42704.2|42858.4|42687.4|0
1658896200000|2022-07-27 04:30:00|42860.3|42689.3|42821.2|42650.2|42860.3|42689.3|42821.2|42650.2|0
1658896500000|2022-07-27 04:35:00|42824|42653|42858.7|42687.7|42858.7|42687.7|42815|42644|0
1658896800000|2022-07-27 04:40:00|42859.8|42688.8|42898.2|42727|42898.2|42727|42859.8|42688.8|0
1658897100000|2022-07-27 04:45:00|42879|42707.8|42910.7|42739.4|42910.7|42739.4|42879|42707.8|0
1658897400000|2022-07-27 04:50:00|42910.4|42739.2|42907.9|42736.7|42926.1|42754.7|42898.2|42727|0
1658897700000|2022-07-27 04:55:00|42908.7|42737.5|42916.9|42745.5|42924.6|42753.2|42901.2|42730|0
1658898000000|2022-07-27 05:00:00|42917.7|42746.3|42922.1|42750.7|42939.9|42768.5|42917.7|42746.3|0
1658898300000|2022-07-27 05:05:00|42901.7|42730.5|42915.8|42744.4|42915.8|42744.4|42900.2|42729|0
1658898600000|2022-07-27 05:10:00|42916.9|42745.5|42927.2|42755.8|42927.2|42755.8|42888|42716.8|0
1658898900000|2022-07-27 05:15:00|42923.9|42752.5|42888.9|42717.7|42925.7|42754.3|42888.9|42717.7|0
1658899200000|2022-07-27 05:20:00|42885.2|42714|42868.2|42697|42885.2|42714|42841.8|42670.8|0
1658899500000|2022-07-27 05:25:00|42864|42692.8|42843.4|42672.4|42871|42699.8|42837|42666|0
1658899800000|2022-07-27 05:30:00|42840.1|42669.1|42853.9|42682.9|42853.9|42682.9|42832.1|42661.1|0
1658900100000|2022-07-27 05:35:00|42858.9|42687.9|42845.7|42674.7|42861.6|42690.4|42842.3|42671.3|0
1658900400000|2022-07-27 05:40:00|42851.3|42680.3|42825.9|42654.9|42868|42696.8|42825.9|42654.9|0
1658900700000|2022-07-27 05:45:00|42842|42671|42841.5|42670.5|42854.8|42683.8|42841.5|42670.5|0
1658901000000|2022-07-27 05:50:00|42832|42661|42820.8|42649.8|42835.2|42664.2|42819.9|42648.9|0
1658901300000|2022-07-27 05:55:00|42821|42650|42822.8|42651.8|42857.1|42686.1|42816.7|42645.7|0
1658967000000|2022-07-28 00:10:00|43007.3|42835.7|42763.3|42592.5|43007.3|42835.7|42763.3|42592.5|0
1658967300000|2022-07-28 00:15:00|42770.8|42600|42673.9|42503.5|42796.2|42625.4|42665.5|42495.1|0
1658967600000|2022-07-28 00:20:00|42674.4|42504|42675.8|42505.4|42699.1|42528.7|42581.1|42411.1|0
1658967900000|2022-07-28 00:25:00|42643.2|42473|42661|42490.6|42694.9|42524.5|42604.6|42434.6|0
1658968200000|2022-07-28 00:30:00|42634.3|42464.1|42591.7|42421.7|42644.2|42474|42591.7|42421.7|0
1658968500000|2022-07-28 00:35:00|42628.7|42458.5|42644.8|42474.6|42667.6|42497.2|42628.7|42458.5|0
1658968800000|2022-07-28 00:40:00|42636.8|42466.6|42623.9|42453.7|42680.6|42510.2|42623.9|42453.7|0
1658969100000|2022-07-28 00:45:00|42629.4|42459.2|42574.2|42404.2|42642.5|42472.3|42574.2|42404.2|0
1658969400000|2022-07-28 00:50:00|42572.9|42402.9|42527.3|42357.5|42590.7|42420.7|42517.5|42347.7|0
1658969700000|2022-07-28 00:55:00|42514.1|42344.3|42479.2|42309.6|42514.1|42344.3|42461.4|42291.8|0
1658970000000|2022-07-28 01:00:00|42518.3|42348.5|42455|42285.6|42524.2|42354.4|42455|42285.6|0
1658970300000|2022-07-28 01:05:00|42426.6|42257.2|42466.7|42297.1|42466.7|42297.1|42404.4|42235.2|0
1658970600000|2022-07-28 01:10:00|42471.5|42301.9|42442.2|42272.8|42471.5|42301.9|42439.5|42270.1|0
1658970900000|2022-07-28 01:15:00|42454.2|42284.8|42461.1|42291.5|42467.1|42297.5|42422|42252.6|0
1658971200000|2022-07-28 01:20:00|42470.8|42301.2|42484.2|42314.6|42484.2|42314.6|42449.1|42279.7|0
1658971500000|2022-07-28 01:25:00|42475.1|42305.5|42490.4|42320.8|42514.6|42344.8|42475.1|42305.5|0
1658971800000|2022-07-28 01:30:00|42470.8|42301.2|42465.5|42295.9|42474.9|42305.3|42435.7|42266.3|0
1658972100000|2022-07-28 01:35:00|42475.2|42305.6|42483.5|42313.9|42507.7|42338.1|42442.2|42272.8|0
1658972400000|2022-07-28 01:40:00|42492.8|42323.2|42435.9|42266.5|42501.2|42331.6|42435.9|42266.5|0
1658972700000|2022-07-28 01:45:00|42444.2|42274.8|42462.8|42293.2|42471.3|42301.7|42436.5|42267.1|0
1658973000000|2022-07-28 01:50:00|42437.2|42267.8|42512.3|42342.5|42512.3|42342.5|42437.2|42267.8|0
1658973300000|2022-07-28 01:55:00|42497.3|42327.7|42500.3|42330.7|42501.6|42332|42479.1|42309.5|0
1658973600000|2022-07-28 02:00:00|42498.6|42329|42508.3|42338.7|42526.6|42356.8|42498.6|42329|0
1658973900000|2022-07-28 02:05:00|42510.2|42340.4|42535.8|42366|42539.6|42369.8|42506.9|42337.3|0
1658974200000|2022-07-28 02:10:00|42541.6|42371.8|42621.9|42451.7|42625.5|42455.3|42529.6|42359.8|0
1658974500000|2022-07-28 02:15:00|42612.3|42442.1|42636.9|42466.7|42636.9|42466.7|42605.7|42435.7|0
1658974800000|2022-07-28 02:20:00|42641|42470.8|42618|42447.8|42647.7|42477.5|42604|42434|0
1658975100000|2022-07-28 02:25:00|42606.5|42436.5|42617.1|42446.9|42647.4|42477.2|42606.5|42436.5|0
1658975400000|2022-07-28 02:30:00|42617.7|42447.5|42616.4|42446.2|42617.7|42447.5|42589.5|42419.5|0
1658975700000|2022-07-28 02:35:00|42612.7|42442.5|42627.9|42457.7|42627.9|42457.7|42604.6|42434.6|0
1658976000000|2022-07-28 02:40:00|42624.7|42454.5|42630.3|42460.1|42634.1|42463.9|42613.4|42443.2|0
1658976300000|2022-07-28 02:45:00|42632|42461.8|42639.9|42469.7|42653.5|42483.3|42632|42461.8|0
1658976600000|2022-07-28 02:50:00|42628.4|42458.2|42669.6|42499.2|42670.7|42500.3|42624.7|42454.5|0
1658976900000|2022-07-28 02:55:00|42685.3|42514.9|42667|42496.6|42685.3|42514.9|42661.4|42491|0
1658977200000|2022-07-28 03:00:00|42661.6|42491.2|42630.1|42459.9|42667.4|42497|42630.1|42459.9|0
1658977500000|2022-07-28 03:05:00|42626.9|42456.7|42657|42486.8|42657|42486.8|42626.4|42456.2|0
1658977800000|2022-07-28 03:10:00|42654.7|42484.5|42649.9|42479.7|42661.3|42490.9|42637.7|42467.5|0
1658978100000|2022-07-28 03:15:00|42651|42480.8|42647.7|42477.5|42660.5|42490.1|42641.2|42471|0
1658978400000|2022-07-28 03:20:00|42648.6|42478.4|42655.9|42485.7|42666|42495.6|42648.6|42478.4|0
1658978700000|2022-07-28 03:25:00|42660.6|42490.2|42685.1|42514.7|42688.1|42517.7|42660.6|42490.2|0
1658979000000|2022-07-28 03:30:00|42667.7|42497.3|42655|42484.8|42669.3|42498.9|42641.7|42471.5|0
1658979300000|2022-07-28 03:35:00|42658.1|42487.9|42664.8|42494.4|42664.8|42494.4|42636.4|42466.2|0
1658979600000|2022-07-28 03:40:00|42662.7|42492.3|42662.4|42492|42686.4|42516|42655.4|42485.2|0
1658979900000|2022-07-28 03:45:00|42661.3|42490.9|42651|42480.8|42682.9|42512.5|42651|42480.8|0
1658980200000|2022-07-28 03:50:00|42654.9|42484.7|42644.4|42474.2|42667.8|42497.4|42636.1|42465.9|0
1658980500000|2022-07-28 03:55:00|42647.3|42477.1|42681.2|42510.8|42681.2|42510.8|42647.3|42477.1|0
1658980800000|2022-07-28 04:00:00|42672.4|42502|42633.7|42463.5|42678.7|42508.3|42633.7|42463.5|0
1658981100000|2022-07-28 04:05:00|42636.7|42466.5|42658|42487.8|42663.6|42493.2|42636.7|42466.5|0
1658981400000|2022-07-28 04:10:00|42658.7|42488.5|42651.2|42481|42659.9|42489.7|42640.2|42470|0
1658981700000|2022-07-28 04:15:00|42649.1|42478.9|42656.7|42486.5|42685.9|42515.5|42642.2|42472|0
1658982000000|2022-07-28 04:20:00|42649.8|42479.6|42701.8|42531.4|42701.8|42531.4|42649.8|42479.6|0
1658982300000|2022-07-28 04:25:00|42707|42536.6|42759.3|42588.7|42759.3|42588.7|42707|42536.6|0
1658982600000|2022-07-28 04:30:00|42758.6|42588|42777.7|42606.9|42777.7|42606.9|42730.3|42559.7|0
1658982900000|2022-07-28 04:35:00|42776.9|42606.1|42811.4|42640.4|42817.5|42646.5|42776.9|42606.1|0
1658983200000|2022-07-28 04:40:00|42815.9|42644.9|42798.5|42627.7|42816.6|42645.6|42789.7|42618.9|0
1658983500000|2022-07-28 04:45:00|42800.9|42630.1|42796|42625.2|42804.8|42634|42789.1|42618.3|0
1658983800000|2022-07-28 04:50:00|42799.1|42628.3|42793.9|42623.1|42799.1|42628.3|42772.1|42601.3|0
1658984100000|2022-07-28 04:55:00|42792.4|42621.6|42769.7|42598.9|42797.6|42626.8|42769.7|42598.9|0
1658984400000|2022-07-28 05:00:00|42768.8|42598|42776|42605.2|42792.9|42622.1|42768.8|42598|0
1658984700000|2022-07-28 05:05:00|42775.9|42605.1|42765.6|42594.8|42788.5|42617.7|42765.6|42594.8|0
1658985000000|2022-07-28 05:10:00|42773.4|42602.6|42752.2|42581.6|42777.8|42607|42749.1|42578.5|0
1658985300000|2022-07-28 05:15:00|42741.6|42571|42743.9|42573.3|42755.1|42584.5|42741|42570.4|0
1658985600000|2022-07-28 05:20:00|42744.8|42574.2|42744|42573.4|42744.8|42574.2|42733.2|42562.6|0
1658985900000|2022-07-28 05:25:00|42745.4|42574.8|42729.1|42558.5|42746|42575.4|42728.7|42558.1|0
1658986200000|2022-07-28 05:30:00|42723.5|42552.9|42717.5|42546.9|42729.4|42558.8|42717.5|42546.9|0
1658986500000|2022-07-28 05:35:00|42714.1|42543.5|42723.9|42553.3|42748.7|42578.1|42714.1|42543.5|0
1658986800000|2022-07-28 05:40:00|42726.3|42555.7|42658.4|42488.2|42726.3|42555.7|42658.4|42488.2|0
1658987100000|2022-07-28 05:45:00|42670.7|42500.3|42659.5|42489.3|42670.7|42500.3|42638.7|42468.5|0
1658987400000|2022-07-28 05:50:00|42652.2|42482|42695.1|42524.7|42696.9|42526.5|42652.2|42482|0
1658987700000|2022-07-28 05:55:00|42700.1|42529.7|42700.6|42530.2|42712.5|42541.9|42694.6|42524.2|0
1658967000000|2022-07-28 00:10:00|43007.3|42835.7|42763.3|42592.5|43007.3|42835.7|42763.3|42592.5|0
1658967300000|2022-07-28 00:15:00|42770.8|42600|42673.9|42503.5|42796.2|42625.4|42665.5|42495.1|0
1658967600000|2022-07-28 00:20:00|42674.4|42504|42675.8|42505.4|42699.1|42528.7|42581.1|42411.1|0
1658967900000|2022-07-28 00:25:00|42643.2|42473|42661|42490.6|42694.9|42524.5|42604.6|42434.6|0
1658968200000|2022-07-28 00:30:00|42634.3|42464.1|42591.7|42421.7|42644.2|42474|42591.7|42421.7|0
1658968500000|2022-07-28 00:35:00|42628.7|42458.5|42644.8|42474.6|42667.6|42497.2|42628.7|42458.5|0
1658968800000|2022-07-28 00:40:00|42636.8|42466.6|42623.9|42453.7|42680.6|42510.2|42623.9|42453.7|0
1658969100000|2022-07-28 00:45:00|42629.4|42459.2|42574.2|42404.2|42642.5|42472.3|42574.2|42404.2|0
1658969400000|2022-07-28 00:50:00|42572.9|42402.9|42527.3|42357.5|42590.7|42420.7|42517.5|42347.7|0
1658969700000|2022-07-28 00:55:00|42514.1|42344.3|42479.2|42309.6|42514.1|42344.3|42461.4|42291.8|0
1658970000000|2022-07-28 01:00:00|42518.3|42348.5|42455|42285.6|42524.2|42354.4|42455|42285.6|0
1658970300000|2022-07-28 01:05:00|42426.6|42257.2|42466.7|42297.1|42466.7|42297.1|42404.4|42235.2|0
1658970600000|2022-07-28 01:10:00|42471.5|42301.9|42442.2|42272.8|42471.5|42301.9|42439.5|42270.1|0
1658970900000|2022-07-28 01:15:00|42454.2|42284.8|42461.1|42291.5|42467.1|42297.5|42422|42252.6|0
1658971200000|2022-07-28 01:20:00|42470.8|42301.2|42484.2|42314.6|42484.2|42314.6|42449.1|42279.7|0
1658971500000|2022-07-28 01:25:00|42475.1|42305.5|42490.4|42320.8|42514.6|42344.8|42475.1|42305.5|0
1658971800000|2022-07-28 01:30:00|42470.8|42301.2|42465.5|42295.9|42474.9|42305.3|42435.7|42266.3|0
1658972100000|2022-07-28 01:35:00|42475.2|42305.6|42483.5|42313.9|42507.7|42338.1|42442.2|42272.8|0
1658972400000|2022-07-28 01:40:00|42492.8|42323.2|42435.9|42266.5|42501.2|42331.6|42435.9|42266.5|0
1658972700000|2022-07-28 01:45:00|42444.2|42274.8|42462.8|42293.2|42471.3|42301.7|42436.5|42267.1|0
1658973000000|2022-07-28 01:50:00|42437.2|42267.8|42512.3|42342.5|42512.3|42342.5|42437.2|42267.8|0
1658973300000|2022-07-28 01:55:00|42497.3|42327.7|42500.3|42330.7|42501.6|42332|42479.1|42309.5|0
1658973600000|2022-07-28 02:00:00|42498.6|42329|42508.3|42338.7|42526.6|42356.8|42498.6|42329|0
1658973900000|2022-07-28 02:05:00|42510.2|42340.4|42535.8|42366|42539.6|42369.8|42506.9|42337.3|0
1658974200000|2022-07-28 02:10:00|42541.6|42371.8|42621.9|42451.7|42625.5|42455.3|42529.6|42359.8|0
1658974500000|2022-07-28 02:15:00|42612.3|42442.1|42636.9|42466.7|42636.9|42466.7|42605.7|42435.7|0
1658974800000|2022-07-28 02:20:00|42641|42470.8|42618|42447.8|42647.7|42477.5|42604|42434|0
1658975100000|2022-07-28 02:25:00|42606.5|42436.5|42617.1|42446.9|42647.4|42477.2|42606.5|42436.5|0
1658975400000|2022-07-28 02:30:00|42617.7|42447.5|42616.4|42446.2|42617.7|42447.5|42589.5|42419.5|0
1658975700000|2022-07-28 02:35:00|42612.7|42442.5|42627.9|42457.7|42627.9|42457.7|42604.6|42434.6|0
1658976000000|2022-07-28 02:40:00|42624.7|42454.5|42630.3|42460.1|42634.1|42463.9|42613.4|42443.2|0
1658976300000|2022-07-28 02:45:00|42632|42461.8|42639.9|42469.7|42653.5|42483.3|42632|42461.8|0
1658976600000|2022-07-28 02:50:00|42628.4|42458.2|42669.6|42499.2|42670.7|42500.3|42624.7|42454.5|0
1658976900000|2022-07-28 02:55:00|42685.3|42514.9|42667|42496.6|42685.3|42514.9|42661.4|42491|0
1658977200000|2022-07-28 03:00:00|42661.6|42491.2|42630.1|42459.9|42667.4|42497|42630.1|42459.9|0
1658977500000|2022-07-28 03:05:00|42626.9|42456.7|42657|42486.8|42657|42486.8|42626.4|42456.2|0
1658977800000|2022-07-28 03:10:00|42654.7|42484.5|42649.9|42479.7|42661.3|42490.9|42637.7|42467.5|0
1658978100000|2022-07-28 03:15:00|42651|42480.8|42647.7|42477.5|42660.5|42490.1|42641.2|42471|0
1658978400000|2022-07-28 03:20:00|42648.6|42478.4|42655.9|42485.7|42666|42495.6|42648.6|42478.4|0
1658978700000|2022-07-28 03:25:00|42660.6|42490.2|42685.1|42514.7|42688.1|42517.7|42660.6|42490.2|0
1658979000000|2022-07-28 03:30:00|42667.7|42497.3|42655|42484.8|42669.3|42498.9|42641.7|42471.5|0
1658979300000|2022-07-28 03:35:00|42658.1|42487.9|42664.8|42494.4|42664.8|42494.4|42636.4|42466.2|0
1658979600000|2022-07-28 03:40:00|42662.7|42492.3|42662.4|42492|42686.4|42516|42655.4|42485.2|0
1658979900000|2022-07-28 03:45:00|42661.3|42490.9|42651|42480.8|42682.9|42512.5|42651|42480.8|0
1658980200000|2022-07-28 03:50:00|42654.9|42484.7|42644.4|42474.2|42667.8|42497.4|42636.1|42465.9|0
1658980500000|2022-07-28 03:55:00|42647.3|42477.1|42681.2|42510.8|42681.2|42510.8|42647.3|42477.1|0
1658980800000|2022-07-28 04:00:00|42672.4|42502|42633.7|42463.5|42678.7|42508.3|42633.7|42463.5|0
1658981100000|2022-07-28 04:05:00|42636.7|42466.5|42658|42487.8|42663.6|42493.2|42636.7|42466.5|0
1658981400000|2022-07-28 04:10:00|42658.7|42488.5|42651.2|42481|42659.9|42489.7|42640.2|42470|0
1658981700000|2022-07-28 04:15:00|42649.1|42478.9|42656.7|42486.5|42685.9|42515.5|42642.2|42472|0
1658982000000|2022-07-28 04:20:00|42649.8|42479.6|42701.8|42531.4|42701.8|42531.4|42649.8|42479.6|0
1658982300000|2022-07-28 04:25:00|42707|42536.6|42759.3|42588.7|42759.3|42588.7|42707|42536.6|0
1658982600000|2022-07-28 04:30:00|42758.6|42588|42777.7|42606.9|42777.7|42606.9|42730.3|42559.7|0
1658982900000|2022-07-28 04:35:00|42776.9|42606.1|42811.4|42640.4|42817.5|42646.5|42776.9|42606.1|0
1658983200000|2022-07-28 04:40:00|42815.9|42644.9|42798.5|42627.7|42816.6|42645.6|42789.7|42618.9|0
1658983500000|2022-07-28 04:45:00|42800.9|42630.1|42796|42625.2|42804.8|42634|42789.1|42618.3|0
1658983800000|2022-07-28 04:50:00|42799.1|42628.3|42793.9|42623.1|42799.1|42628.3|42772.1|42601.3|0
1658984100000|2022-07-28 04:55:00|42792.4|42621.6|42769.7|42598.9|42797.6|42626.8|42769.7|42598.9|0
1658984400000|2022-07-28 05:00:00|42768.8|42598|42776|42605.2|42792.9|42622.1|42768.8|42598|0
1658984700000|2022-07-28 05:05:00|42775.9|42605.1|42765.6|42594.8|42788.5|42617.7|42765.6|42594.8|0
1658985000000|2022-07-28 05:10:00|42773.4|42602.6|42752.2|42581.6|42777.8|42607|42749.1|42578.5|0
1658985300000|2022-07-28 05:15:00|42741.6|42571|42743.9|42573.3|42755.1|42584.5|42741|42570.4|0
1658985600000|2022-07-28 05:20:00|42744.8|42574.2|42744|42573.4|42744.8|42574.2|42733.2|42562.6|0
1658985900000|2022-07-28 05:25:00|42745.4|42574.8|42729.1|42558.5|42746|42575.4|42728.7|42558.1|0
1658986200000|2022-07-28 05:30:00|42723.5|42552.9|42717.5|42546.9|42729.4|42558.8|42717.5|42546.9|0
1658986500000|2022-07-28 05:35:00|42714.1|42543.5|42723.9|42553.3|42748.7|42578.1|42714.1|42543.5|0
1658986800000|2022-07-28 05:40:00|42726.3|42555.7|42658.4|42488.2|42726.3|42555.7|42658.4|42488.2|0
1658987100000|2022-07-28 05:45:00|42670.7|42500.3|42659.5|42489.3|42670.7|42500.3|42638.7|42468.5|0
1658987400000|2022-07-28 05:50:00|42652.2|42482|42695.1|42524.7|42696.9|42526.5|42652.2|42482|0
1658987700000|2022-07-28 05:55:00|42700.1|42529.7|42700.6|42530.2|42712.5|42541.9|42694.6|42524.2|0
1659053400000|2022-07-29 00:10:00|43265.1|43092.3|43311.5|43138.6|43378.2|43205|43265.1|43092.3|0
1659053700000|2022-07-29 00:15:00|43297.1|43124.3|43319.6|43146.6|43319.6|43146.6|43295.2|43122.4|0
1659054000000|2022-07-29 00:20:00|43315.8|43142.8|43287.5|43114.7|43315.8|43142.8|43276.8|43104|0
1659054300000|2022-07-29 00:25:00|43288.4|43115.6|43192.1|43019.7|43288.4|43115.6|43185.9|43013.5|0
1659054600000|2022-07-29 00:30:00|43227.5|43054.9|43167.5|42995.1|43232.1|43059.5|43159|42986.8|0
1659054900000|2022-07-29 00:35:00|43172.7|43000.3|43101.9|42929.9|43172.7|43000.3|43084.8|42912.8|0
1659055200000|2022-07-29 00:40:00|43100.9|42928.9|43058.6|42886.8|43112.5|42940.3|43054.8|42883|0
1659055500000|2022-07-29 00:45:00|43044.5|42872.7|42992.1|42820.5|43044.5|42872.7|42991.3|42819.7|0
1659055800000|2022-07-29 00:50:00|42993.6|42822|42950.8|42779.4|42993.6|42822|42947.2|42775.8|0
1659056100000|2022-07-29 00:55:00|42935|42763.6|42945|42773.6|42987.6|42816|42935|42763.6|0
1659056400000|2022-07-29 01:00:00|42949.7|42778.3|42966.9|42795.3|42966.9|42795.3|42945.2|42773.8|0
1659056700000|2022-07-29 01:05:00|42973.8|42802.2|42963.1|42791.5|43016.7|42844.9|42955.8|42784.4|0
1659057000000|2022-07-29 01:10:00|42994.2|42822.6|42929.8|42758.4|43014.7|42842.9|42929.8|42758.4|0
1659057300000|2022-07-29 01:15:00|42930.4|42759|42949.6|42778.2|42981.4|42809.8|42930.4|42759|0
1659057600000|2022-07-29 01:20:00|42954.8|42783.4|42913.6|42742.2|42979.2|42807.6|42904.9|42733.7|0
1659057900000|2022-07-29 01:25:00|42891.6|42720.4|42884|42712.8|42899.4|42728.2|42875.9|42704.7|0
1659058200000|2022-07-29 01:30:00|42875.7|42704.5|42803.1|42632.3|42877.3|42706.1|42803.1|42632.3|0
1659058500000|2022-07-29 01:35:00|42810|42639.2|42775.4|42604.6|42815.8|42644.8|42775.4|42604.6|0
1659058800000|2022-07-29 01:40:00|42778.7|42607.9|42721.7|42551.1|42780.5|42609.7|42721.7|42551.1|0
1659059100000|2022-07-29 01:45:00|42717.1|42546.5|42738.6|42568|42762.6|42591.8|42687.6|42517.2|0
1659059400000|2022-07-29 01:50:00|42747.6|42577|42755.4|42584.8|42755.4|42584.8|42716.6|42546|0
1659059700000|2022-07-29 01:55:00|42754.1|42583.5|42851.3|42680.3|42851.3|42680.3|42754.1|42583.5|0
1659060000000|2022-07-29 02:00:00|42853.3|42682.3|42833.1|42662.1|42853.3|42682.3|42824.5|42653.5|0
1659060300000|2022-07-29 02:05:00|42838|42667|42902.7|42731.5|42915.7|42744.3|42838|42667|0
1659060600000|2022-07-29 02:10:00|42897|42725.8|42915.4|42744|42934.6|42763.2|42897|42725.8|0
1659060900000|2022-07-29 02:15:00|42885.8|42714.6|42762.2|42591.4|42885.8|42714.6|42762.2|42591.4|0
1659061200000|2022-07-29 02:20:00|42779.1|42608.3|42791|42620.2|42812.4|42641.4|42774.7|42603.9|0
1659061500000|2022-07-29 02:25:00|42793.9|42623.1|42854.3|42683.3|42854.3|42683.3|42793.9|42623.1|0
1659061800000|2022-07-29 02:30:00|42850.3|42679.3|42825.3|42654.3|42850.3|42679.3|42797.3|42626.5|0
1659062100000|2022-07-29 02:35:00|42831.6|42660.6|42887.4|42716.2|42899.9|42728.7|42831.6|42660.6|0
1659062400000|2022-07-29 02:40:00|42881.2|42710|42850.6|42679.6|42884.8|42713.6|42850.6|42679.6|0
1659062700000|2022-07-29 02:45:00|42847.8|42676.8|42863.1|42691.9|42884.8|42713.6|42847.8|42676.8|0
1659063000000|2022-07-29 02:50:00|42874.8|42703.6|42846.6|42675.6|42885.5|42714.3|42840.1|42669.1|0
1659063300000|2022-07-29 02:55:00|42831.2|42660.2|42822.1|42651.1|42831.4|42660.4|42792.2|42621.4|0
1659063600000|2022-07-29 03:00:00|42803|42632.2|42826.9|42655.9|42829.6|42658.6|42796.9|42626.1|0
1659063900000|2022-07-29 03:05:00|42824.7|42653.7|42851.8|42680.8|42851.8|42680.8|42817.8|42646.8|0
1659064200000|2022-07-29 03:10:00|42848|42677|42859.4|42688.4|42881.5|42710.3|42843.4|42672.4|0
1659064500000|2022-07-29 03:15:00|42850.4|42679.4|42866.2|42695|42881.1|42709.9|42850.4|42679.4|0
1659064800000|2022-07-29 03:20:00|42865.2|42694|42859|42688|42865.2|42694|42853.8|42682.8|0
1659065100000|2022-07-29 03:25:00|42849.8|42678.8|42859.5|42688.5|42869.6|42698.4|42844.3|42673.3|0
1659065400000|2022-07-29 03:30:00|42852.4|42681.4|42835.6|42664.6|42852.4|42681.4|42827.6|42656.6|0
1659065700000|2022-07-29 03:35:00|42837.3|42666.3|42821.3|42650.3|42839.9|42668.9|42799.6|42628.8|0
1659066000000|2022-07-29 03:40:00|42835.1|42664.1|42799.3|42628.5|42841.6|42670.6|42771.3|42600.5|0
1659066300000|2022-07-29 03:45:00|42804.2|42633.4|42810.8|42639.8|42810.8|42639.8|42777.9|42607.1|0
1659066600000|2022-07-29 03:50:00|42800.9|42630.1|42774.4|42603.6|42800.9|42630.1|42767.6|42596.8|0
1659066900000|2022-07-29 03:55:00|42770.1|42599.3|42773.8|42603|42773.8|42603|42750.5|42579.9|0
1659067200000|2022-07-29 04:00:00|42764.3|42593.5|42749|42578.4|42764.7|42593.9|42749|42578.4|0
1659067500000|2022-07-29 04:05:00|42754.8|42584.2|42794.9|42624.1|42794.9|42624.1|42745.7|42575.1|0
1659067800000|2022-07-29 04:10:00|42792.7|42621.9|42763.5|42592.7|42795.1|42624.3|42752.5|42581.9|0
1659068100000|2022-07-29 04:15:00|42773.9|42603.1|42768.8|42598|42780.6|42609.8|42767.8|42597|0
1659068400000|2022-07-29 04:20:00|42770.3|42599.5|42850.5|42679.5|42850.5|42679.5|42770.3|42599.5|0
1659068700000|2022-07-29 04:25:00|42864.2|42693|42847.6|42676.6|42864.2|42693|42847|42676|0
1659069000000|2022-07-29 04:30:00|42841.6|42670.6|42803.1|42632.3|42841.6|42670.6|42803.1|42632.3|0
1659069300000|2022-07-29 04:35:00|42828.5|42657.5|42841.8|42670.8|42861|42689.8|42818.2|42647.2|0
1659069600000|2022-07-29 04:40:00|42837.7|42666.7|42813.2|42642.2|42837.7|42666.7|42813.2|42642.2|0
1659069900000|2022-07-29 04:45:00|42821|42650|42808.9|42638.1|42821|42650|42800.1|42629.3|0
1659070200000|2022-07-29 04:50:00|42805.4|42634.6|42818.3|42647.3|42825.8|42654.8|42803.8|42633|0
1659070500000|2022-07-29 04:55:00|42815.3|42644.3|42783.8|42613|42815.3|42644.3|42776.1|42605.3|0
1659070800000|2022-07-29 05:00:00|42777.8|42607|42850.8|42679.8|42850.8|42679.8|42777.8|42607|0
1659071100000|2022-07-29 05:05:00|42851.4|42680.4|42832.6|42661.6|42860.7|42689.5|42832.6|42661.6|0
1659071400000|2022-07-29 05:10:00|42824.8|42653.8|42773.1|42602.3|42824.8|42653.8|42773.1|42602.3|0
1659071700000|2022-07-29 05:15:00|42766.9|42596.1|42792.8|42622|42792.8|42622|42748.5|42577.9|0
1659072000000|2022-07-29 05:20:00|42809.8|42639|42831.6|42660.6|42850.3|42679.3|42798.8|42628|0
1659072300000|2022-07-29 05:25:00|42831.8|42660.8|42869.8|42698.6|42869.8|42698.6|42831.8|42660.8|0
1659072600000|2022-07-29 05:30:00|42883.1|42711.9|42880.4|42709.2|42888|42716.8|42861.3|42690.1|0
1659072900000|2022-07-29 05:35:00|42887.4|42716.2|42918|42746.6|42918|42746.6|42861.5|42690.3|0
1659073200000|2022-07-29 05:40:00|42922.7|42751.3|42894.3|42723.1|42922.7|42751.3|42894.3|42723.1|0
1659073500000|2022-07-29 05:45:00|42885.7|42714.5|42881.4|42710.2|42894.6|42723.4|42871.2|42700|0
1659073800000|2022-07-29 05:50:00|42885.4|42714.2|42825|42654|42885.4|42714.2|42825|42654|0
1659074100000|2022-07-29 05:55:00|42839.3|42668.3|42860.7|42689.5|42865.4|42694.2|42822.7|42651.7|0
1659312600000|2022-08-01 00:10:00|42813.1|42642.1|42991.6|42820|42991.6|42820|42813.1|42642.1|0
1659312900000|2022-08-01 00:15:00|43043.9|42872.1|43021.1|42849.3|43074.7|42902.7|43018.7|42846.9|0
1659313200000|2022-08-01 00:20:00|43021.7|42849.9|43192.5|43020.1|43192.5|43020.1|43021.7|42849.9|0
1659313500000|2022-08-01 00:25:00|43173.7|43001.3|43133.9|42961.7|43173.7|43001.3|43124.4|42952.2|0
1659313800000|2022-08-01 00:30:00|43139.5|42967.3|43056.5|42884.7|43139.5|42967.3|43054.7|42882.9|0
1659314100000|2022-08-01 00:35:00|43038.5|42866.7|43012|42840.2|43038.5|42866.7|43012|42840.2|0
1659314400000|2022-08-01 00:40:00|42972.6|42801|43031.1|42859.3|43035.6|42863.8|42972.6|42801|0
1659314700000|2022-08-01 00:45:00|43007.6|42836|43107.8|42935.8|43122|42949.8|43007.6|42836|0
1659315000000|2022-08-01 00:50:00|43088.5|42916.5|43118.7|42946.5|43118.7|42946.5|43084.7|42912.7|0
1659315300000|2022-08-01 00:55:00|43123.8|42951.6|43097.8|42925.8|43123.8|42951.6|43069.6|42897.6|0
1659315600000|2022-08-01 01:00:00|43079.3|42907.3|43034.3|42862.5|43079.3|42907.3|43018.7|42846.9|0
1659315900000|2022-08-01 01:05:00|43026.1|42854.3|43019.3|42847.5|43026.1|42854.3|42986.7|42815.1|0
1659316200000|2022-08-01 01:10:00|43015.9|42844.1|43035.7|42863.9|43068.1|42896.1|43015.9|42844.1|0
1659316500000|2022-08-01 01:15:00|43041.9|42870.1|43073.5|42901.5|43073.5|42901.5|43026|42854.2|0
1659316800000|2022-08-01 01:20:00|43075|42903|43070.6|42898.6|43083.4|42911.4|43054.3|42882.5|0
1659317100000|2022-08-01 01:25:00|43086.2|42914.2|43079.8|42907.8|43098|42926|43059.2|42887.4|0
1659317400000|2022-08-01 01:30:00|43088.6|42916.6|43059.2|42887.4|43099.2|42927.2|43059.2|42887.4|0
1659317700000|2022-08-01 01:35:00|43029.6|42857.8|43032.7|42860.9|43056.1|42884.3|43016.6|42844.8|0
1659318000000|2022-08-01 01:40:00|43027.3|42855.5|43065.2|42893.2|43065.2|42893.2|43013.8|42842|0
1659318300000|2022-08-01 01:45:00|43087.5|42915.5|43115.1|42942.9|43123.2|42951|43080|42908|0
1659318600000|2022-08-01 01:50:00|43117|42944.8|43109.6|42937.6|43141.3|42969.1|43108.5|42936.5|0
1659318900000|2022-08-01 01:55:00|43102.6|42930.6|43131.1|42958.9|43131.1|42958.9|43100|42928|0
1659319200000|2022-08-01 02:00:00|43127.6|42955.4|43152.2|42980|43175.4|43003|43127.3|42955.1|0
1659319500000|2022-08-01 02:05:00|43138.3|42966.1|43143.6|42971.4|43160.5|42988.3|43136.7|42964.5|0
1659319800000|2022-08-01 02:10:00|43138.8|42966.6|43128.9|42956.7|43147.4|42975.2|43099.4|42927.4|0
1659320100000|2022-08-01 02:15:00|43132.1|42959.9|43100|42928|43132.1|42959.9|43080.7|42908.7|0
1659320400000|2022-08-01 02:20:00|43098|42926|43099.2|42927.2|43101.9|42929.9|43074.6|42902.6|0
1659320700000|2022-08-01 02:25:00|43097.8|42925.8|43094.2|42922.2|43097.8|42925.8|43081.9|42909.9|0
1659321000000|2022-08-01 02:30:00|43103.4|42931.4|43091|42919|43108.5|42936.5|43089.1|42917.1|0
1659321300000|2022-08-01 02:35:00|43083.6|42911.6|43063.4|42891.4|43083.6|42911.6|43063.4|42891.4|0
1659321600000|2022-08-01 02:40:00|43062.5|42890.5|43047.7|42875.9|43062.5|42890.5|43030.9|42859.1|0
1659321900000|2022-08-01 02:45:00|43036.5|42864.7|43013.3|42841.5|43036.7|42864.9|43005.7|42834.1|0
1659322200000|2022-08-01 02:50:00|43011.6|42839.8|43067|42895|43067|42895|43008.1|42836.5|0
1659322500000|2022-08-01 02:55:00|43101.7|42929.7|43066.8|42894.8|43101.7|42929.7|43066.8|42894.8|0
1659322800000|2022-08-01 03:00:00|43067.2|42895.2|43067|42895|43081|42909|43067|42895|0
1659323100000|2022-08-01 03:05:00|43060.6|42888.8|43114.1|42941.9|43114.1|42941.9|43060.6|42888.8|0
1659323400000|2022-08-01 03:10:00|43140.3|42968.1|43151.1|42978.9|43151.1|42978.9|43135.5|42963.3|0
1659323700000|2022-08-01 03:15:00|43169.9|42997.5|43162.9|42990.5|43170.7|42998.3|43153.7|42981.5|0
1659324000000|2022-08-01 03:20:00|43162|42989.6|43142.3|42970.1|43164.3|42991.9|43141.8|42969.6|0
1659324300000|2022-08-01 03:25:00|43131.6|42959.4|43149.7|42977.5|43165.8|42993.4|43131.6|42959.4|0
1659324600000|2022-08-01 03:30:00|43145.8|42973.6|43084.5|42912.5|43147.3|42975.1|43084.5|42912.5|0
1659324900000|2022-08-01 03:35:00|43081.9|42909.9|43069|42897|43090.7|42918.7|43069|42897|0
1659325200000|2022-08-01 03:40:00|43067|42895|43100.9|42928.9|43100.9|42928.9|43057.4|42885.6|0
1659325500000|2022-08-01 03:45:00|43090.1|42918.1|43060.8|42889|43096.6|42924.6|43047.5|42875.7|0
1659325800000|2022-08-01 03:50:00|43062.5|42890.5|43116.4|42944.2|43120.6|42948.4|43062.5|42890.5|0
1659326100000|2022-08-01 03:55:00|43112.3|42940.1|43097.9|42925.9|43119.9|42947.7|43097.9|42925.9|0
1659326400000|2022-08-01 04:00:00|43102.3|42930.3|43155.9|42983.7|43163|42990.6|43102.3|42930.3|0
1659326700000|2022-08-01 04:05:00|43164.1|42991.7|43215.4|43042.8|43215.4|43042.8|43164.1|42991.7|0
1659327000000|2022-08-01 04:10:00|43232.9|43060.3|43226.9|43054.3|43244|43071.4|43214.2|43041.6|0
1659327300000|2022-08-01 04:15:00|43220.2|43047.6|43245.8|43073.2|43245.8|43073.2|43211.5|43038.9|0
1659327600000|2022-08-01 04:20:00|43255.6|43083|43254.4|43081.8|43255.6|43083|43226.6|43054|0
1659327900000|2022-08-01 04:25:00|43250.1|43077.5|43245.1|43072.5|43256.1|43083.5|43237.3|43064.7|0
1659328200000|2022-08-01 04:30:00|43239.2|43066.6|43239.8|43067.2|43243.8|43071.2|43227.4|43054.8|0
1659328500000|2022-08-01 04:35:00|43233|43060.4|43192.3|43019.9|43235.4|43062.8|43192.2|43019.8|0
1659328800000|2022-08-01 04:40:00|43179|43006.6|43195.4|43023|43202.1|43029.7|43173.8|43001.4|0
1659329100000|2022-08-01 04:45:00|43197.6|43025.2|43204.4|43032|43218.9|43046.3|43174.5|43002.1|0
1659329400000|2022-08-01 04:50:00|43208|43035.6|43217.9|43045.3|43232.6|43060|43208|43035.6|0
1659329700000|2022-08-01 04:55:00|43220.3|43047.7|43205.3|43032.9|43226.1|43053.5|43205.3|43032.9|0
1659330000000|2022-08-01 05:00:00|43202.5|43030.1|43200.9|43028.5|43217.9|43045.3|43185.2|43012.8|0
1659330300000|2022-08-01 05:05:00|43203.6|43031.2|43221.4|43048.8|43225.4|43052.8|43189|43016.6|0
1659330600000|2022-08-01 05:10:00|43225|43052.4|43190.7|43018.3|43225|43052.4|43173.5|43001.1|0
1659330900000|2022-08-01 05:15:00|43196|43023.6|43221.2|43048.6|43221.2|43048.6|43196|43023.6|0
1659331200000|2022-08-01 05:20:00|43247.2|43074.6|43270.4|43097.6|43274.3|43101.5|43245.9|43073.3|0
1659331500000|2022-08-01 05:25:00|43277.7|43104.9|43317.3|43144.3|43317.3|43144.3|43269.3|43096.5|0
1659331800000|2022-08-01 05:30:00|43317.5|43144.5|43356.3|43183.3|43363.1|43189.9|43292.8|43120|0
1659332100000|2022-08-01 05:35:00|43359.1|43186.1|43381.2|43208|43381.2|43208|43354.1|43181.1|0
1659332400000|2022-08-01 05:40:00|43374.9|43201.7|43312.6|43139.6|43378.7|43205.5|43311.2|43138.4|0
1659332700000|2022-08-01 05:45:00|43331.6|43158.6|43384|43210.8|43384|43210.8|43331.6|43158.6|0
1659333000000|2022-08-01 05:50:00|43390.5|43217.3|43423.6|43250.2|43423.6|43250.2|43390.5|43217.3|0
1659333300000|2022-08-01 05:55:00|43414.3|43240.9|43438.4|43265|43452.2|43278.8|43414.3|43240.9|0
1659399000000|2022-08-02 00:10:00|43543|43369.2|43408.8|43235.6|43543|43369.2|43408.8|43235.6|0
1659399300000|2022-08-02 00:15:00|43368.5|43195.3|43174.4|43002|43368.5|43195.3|43174.4|43002|0
1659399600000|2022-08-02 00:20:00|43189.4|43017|43171.9|42999.5|43218.1|43045.5|43140.7|42968.5|0
1659399900000|2022-08-02 00:25:00|43176.7|43004.3|43227.8|43055.2|43248.9|43076.3|43176.7|43004.3|0
1659400200000|2022-08-02 00:30:00|43293.4|43120.6|43306.3|43133.5|43352.2|43179.2|43293.4|43120.6|0
1659400500000|2022-08-02 00:35:00|43333.5|43160.5|43335.6|43162.6|43356.4|43183.4|43278.5|43105.7|0
1659400800000|2022-08-02 00:40:00|43377.3|43204.1|43401.5|43228.3|43401.5|43228.3|43338.1|43165.1|0
1659401100000|2022-08-02 00:45:00|43404.6|43231.4|43439.4|43266|43439.4|43266|43361.8|43188.6|0
1659401400000|2022-08-02 00:50:00|43432.3|43258.9|43487.6|43314|43487.6|43314|43413.9|43240.5|0
1659401700000|2022-08-02 00:55:00|43493.4|43319.8|43512.1|43338.3|43519|43345.2|43475.3|43301.7|0
1659402000000|2022-08-02 01:00:00|43493.6|43320|43439.5|43266.1|43507.6|43334|43418.9|43245.5|0
1659402300000|2022-08-02 01:05:00|43424.7|43251.3|43508.9|43335.3|43529.7|43355.9|43424.7|43251.3|0
1659402600000|2022-08-02 01:10:00|43493.6|43320|43559.1|43385.3|43567.8|43393.8|43493.6|43320|0
1659402900000|2022-08-02 01:15:00|43526.1|43352.3|43570.8|43396.8|43570.8|43396.8|43450.9|43277.5|0
1659403200000|2022-08-02 01:20:00|43547.3|43373.5|43568.6|43394.6|43588.4|43414.4|43547.3|43373.5|0
1659403500000|2022-08-02 01:25:00|43582.1|43408.1|43555.1|43381.3|43586|43412|43555.1|43381.3|0
1659403800000|2022-08-02 01:30:00|43566.2|43392.2|43587.6|43413.6|43621.8|43447.6|43564.4|43390.4|0
1659404100000|2022-08-02 01:35:00|43573|43399|43577.7|43403.7|43622.1|43447.9|43573|43399|0
1659404400000|2022-08-02 01:40:00|43581.2|43407.2|43585.9|43411.9|43588.2|43414.2|43557.8|43384|0
1659404700000|2022-08-02 01:45:00|43596.2|43422.2|43565.3|43391.3|43596.2|43422.2|43557.4|43383.6|0
1659405000000|2022-08-02 01:50:00|43561.7|43387.9|43614.2|43440|43614.2|43440|43561.7|43387.9|0
1659405300000|2022-08-02 01:55:00|43614.7|43440.5|43626.3|43452.1|43626.3|43452.1|43608.8|43434.8|0
1659405600000|2022-08-02 02:00:00|43622.2|43448|43545.2|43371.4|43622.2|43448|43528.7|43354.9|0
1659405900000|2022-08-02 02:05:00|43532.9|43359.1|43461.4|43288|43532.9|43359.1|43446.6|43273.2|0
1659406200000|2022-08-02 02:10:00|43460.4|43287|43441.7|43268.3|43460.4|43287|43434.4|43261|0
1659406500000|2022-08-02 02:15:00|43455.2|43281.8|43463.9|43290.3|43480.7|43307.1|43445.2|43271.8|0
1659406800000|2022-08-02 02:20:00|43465.4|43291.8|43499.8|43326.2|43499.8|43326.2|43442.5|43269.1|0
1659407100000|2022-08-02 02:25:00|43505.1|43331.5|43512|43338.2|43512|43338.2|43461.6|43288.2|0
1659407400000|2022-08-02 02:30:00|43513.7|43339.9|43511|43337.4|43553.3|43379.5|43511|43337.4|0
1659407700000|2022-08-02 02:35:00|43512.7|43338.9|43523.9|43350.1|43541.6|43367.8|43492.7|43319.1|0
1659408000000|2022-08-02 02:40:00|43515.6|43341.8|43523|43349.2|43540.6|43366.8|43515.6|43341.8|0
1659408300000|2022-08-02 02:45:00|43526|43352.2|43520.8|43347|43530.6|43356.8|43513.2|43339.4|0
1659408600000|2022-08-02 02:50:00|43523.8|43350|43489.7|43316.1|43532.7|43358.9|43489.7|43316.1|0
1659408900000|2022-08-02 02:55:00|43508.9|43335.3|43503.3|43329.7|43510.6|43337|43479.4|43305.8|0
1659409200000|2022-08-02 03:00:00|43500|43326.4|43520.7|43346.9|43520.7|43346.9|43483.5|43309.9|0
1659409500000|2022-08-02 03:05:00|43533.4|43359.6|43491.6|43318|43533.4|43359.6|43487.8|43314.2|0
1659409800000|2022-08-02 03:10:00|43500.9|43327.3|43519.1|43345.3|43529.1|43355.3|43467.6|43294|0
1659410100000|2022-08-02 03:15:00|43503.5|43329.9|43479|43305.4|43518.9|43345.1|43479|43305.4|0
1659410400000|2022-08-02 03:20:00|43470.3|43296.7|43465|43291.4|43479.4|43305.8|43442|43268.6|0
1659410700000|2022-08-02 03:25:00|43474|43300.4|43504.6|43331|43515.9|43342.1|43474|43300.4|0
1659411000000|2022-08-02 03:30:00|43498.3|43324.7|43530.4|43356.6|43530.4|43356.6|43486|43312.4|0
1659411300000|2022-08-02 03:35:00|43527.7|43353.9|43571.1|43397.1|43571.1|43397.1|43517.7|43343.9|0
1659411600000|2022-08-02 03:40:00|43575.5|43401.5|43569.1|43395.1|43590.1|43416.1|43569.1|43395.1|0
1659411900000|2022-08-02 03:45:00|43575.1|43401.1|43552.9|43379.1|43578.7|43404.7|43552.9|43379.1|0
1659412200000|2022-08-02 03:50:00|43531.5|43357.7|43496.1|43322.5|43531.5|43357.7|43483.4|43309.8|0
1659412500000|2022-08-02 03:55:00|43519|43345.2|43513.8|43340|43523.4|43349.6|43503.7|43330.1|0
1659412800000|2022-08-02 04:00:00|43499.2|43325.6|43474.2|43300.6|43510.1|43336.5|43474.2|43300.6|0
1659413100000|2022-08-02 04:05:00|43477.5|43303.9|43534.8|43361|43558|43384.2|43465.1|43291.5|0
1659413400000|2022-08-02 04:10:00|43536.5|43362.7|43566.2|43392.2|43566.2|43392.2|43533.5|43359.7|0
1659413700000|2022-08-02 04:15:00|43544.9|43371.1|43529.7|43355.9|43546.5|43372.7|43529.7|43355.9|0
1659414000000|2022-08-02 04:20:00|43531.4|43357.6|43551.3|43377.5|43551.3|43377.5|43531.4|43357.6|0
1659414300000|2022-08-02 04:25:00|43556.5|43382.7|43559.9|43386.1|43584|43410|43556.5|43382.7|0
1659414600000|2022-08-02 04:30:00|43560.9|43387.1|43640.9|43466.7|43669|43494.6|43558.6|43384.8|0
1659414900000|2022-08-02 04:35:00|43666|43491.6|43638.8|43464.6|43669.3|43494.9|43636.4|43462.2|0
1659415200000|2022-08-02 04:40:00|43615.4|43441.2|43615.3|43441.1|43627.8|43453.6|43587.1|43413.1|0
1659415500000|2022-08-02 04:45:00|43617.2|43443|43659.3|43485.1|43659.3|43485.1|43603.4|43429.4|0
1659415800000|2022-08-02 04:50:00|43691.7|43517.3|43688.3|43513.9|43717.7|43543.1|43687.5|43513.1|0
1659416100000|2022-08-02 04:55:00|43691.2|43516.8|43728.5|43553.9|43733.6|43559|43679|43504.6|0
1659416400000|2022-08-02 05:00:00|43728.6|43554|43625.2|43451|43728.6|43554|43625.2|43451|0
1659416700000|2022-08-02 05:05:00|43621.1|43446.9|43665|43490.6|43670|43495.6|43621.1|43446.9|0
1659417000000|2022-08-02 05:10:00|43664|43489.6|43682.1|43507.7|43690.3|43515.9|43648.2|43474|0
1659417300000|2022-08-02 05:15:00|43674|43499.6|43683.6|43509.2|43709.2|43534.8|43663.5|43489.1|0
1659417600000|2022-08-02 05:20:00|43681.2|43506.8|43675.6|43501.2|43689.5|43515.1|43665.5|43491.1|0
1659417900000|2022-08-02 05:25:00|43674.8|43500.4|43644.3|43470.1|43674.8|43500.4|43644.3|43470.1|0
1659418200000|2022-08-02 05:30:00|43645.4|43471.2|43660|43485.8|43660|43485.8|43629.3|43455.1|0
1659418500000|2022-08-02 05:35:00|43663.5|43489.1|43619|43444.8|43663.5|43489.1|43619|43444.8|0
1659418800000|2022-08-02 05:40:00|43610.2|43436.2|43602.9|43428.9|43623.4|43449.2|43579.2|43405.2|0
1659419100000|2022-08-02 05:45:00|43611|43437|43642.5|43468.3|43642.5|43468.3|43607.6|43433.6|0
1659419400000|2022-08-02 05:50:00|43639.8|43465.6|43647.1|43472.9|43653.3|43479.1|43612.3|43438.1|0
1659419700000|2022-08-02 05:55:00|43632.8|43458.6|43604.5|43430.5|43639.8|43465.6|43604.5|43430.5|0
1659485400000|2022-08-03 00:10:00|43422.7|43249.3|43521.2|43347.4|43521.2|43347.4|43417|43243.6|0
1659485700000|2022-08-03 00:15:00|43544.5|43370.7|43525.3|43351.5|43568.9|43394.9|43519.9|43346.1|0
1659486000000|2022-08-03 00:20:00|43488.4|43314.8|43556|43382.2|43566.6|43392.6|43488.4|43314.8|0
1659486300000|2022-08-03 00:25:00|43547.1|43373.3|43598|43424|43598|43424|43540.8|43367|0
1659486600000|2022-08-03 00:30:00|43603|43429|43565.8|43391.8|43623.5|43449.3|43565.8|43391.8|0
1659486900000|2022-08-03 00:35:00|43563.2|43389.2|43590.8|43416.8|43603.4|43429.4|43558.1|43384.3|0
1659487200000|2022-08-03 00:40:00|43592.4|43418.4|43502.1|43328.5|43592.4|43418.4|43469.8|43296.2|0
1659487500000|2022-08-03 00:45:00|43504.1|43330.5|43597.1|43423.1|43606.9|43432.9|43504.1|43330.5|0
1659487800000|2022-08-03 00:50:00|43592.2|43418.2|43568.2|43394.2|43592.2|43418.2|43516|43342.2|0
1659488100000|2022-08-03 00:55:00|43569.1|43395.1|43641.8|43467.6|43641.8|43467.6|43569.1|43395.1|0
1659488400000|2022-08-03 01:00:00|43663.6|43489.2|43666.5|43492.1|43677.7|43503.3|43651.4|43477.2|0
1659488700000|2022-08-03 01:05:00|43664.5|43490.1|43701.7|43527.3|43701.7|43527.3|43659|43484.8|0
1659489000000|2022-08-03 01:10:00|43700.5|43526.1|43667.7|43493.3|43740.1|43565.5|43664.6|43490.2|0
1659489300000|2022-08-03 01:15:00|43673.7|43499.3|43638.6|43464.4|43673.7|43499.3|43594.8|43420.8|0
1659489600000|2022-08-03 01:20:00|43629.2|43455|43603.9|43429.9|43661.9|43487.7|43584.3|43410.3|0
1659489900000|2022-08-03 01:25:00|43601.7|43427.7|43596.2|43422.2|43619.3|43445.1|43596.2|43422.2|0
1659490200000|2022-08-03 01:30:00|43602.8|43428.8|43660.6|43486.4|43667.6|43493.2|43583.5|43409.5|0
1659490500000|2022-08-03 01:35:00|43699.1|43524.7|43664.3|43489.9|43704.8|43530.4|43652.7|43478.5|0
1659490800000|2022-08-03 01:40:00|43675.9|43501.5|43717.1|43542.5|43717.1|43542.5|43675.9|43501.5|0
1659491100000|2022-08-03 01:45:00|43729.2|43554.6|43664.5|43490.1|43729.2|43554.6|43653.8|43479.6|0
1659491400000|2022-08-03 01:50:00|43660.1|43485.9|43627.7|43453.5|43670.4|43496|43627.7|43453.5|0
1659491700000|2022-08-03 01:55:00|43621.6|43447.4|43625.6|43451.4|43633.9|43459.7|43615.8|43441.6|0
1659492000000|2022-08-03 02:00:00|43625.9|43451.7|43602.9|43428.9|43639.3|43465.1|43602.9|43428.9|0
1659492300000|2022-08-03 02:05:00|43599|43425|43547.8|43374|43607.4|43433.4|43529.5|43355.7|0
1659492600000|2022-08-03 02:10:00|43532.6|43358.8|43499.7|43326.1|43532.6|43358.8|43496.9|43323.3|0
1659492900000|2022-08-03 02:15:00|43505.2|43331.6|43499|43325.4|43514.3|43340.5|43469.7|43296.1|0
1659493200000|2022-08-03 02:20:00|43517.4|43343.6|43502.7|43329.1|43549.7|43375.9|43502.7|43329.1|0
1659493500000|2022-08-03 02:25:00|43502.5|43328.9|43510.9|43337.3|43510.9|43337.3|43493.1|43319.5|0
1659493800000|2022-08-03 02:30:00|43524.9|43351.1|43577.5|43403.5|43589.8|43415.8|43524.9|43351.1|0
1659494100000|2022-08-03 02:35:00|43581.7|43407.7|43621.5|43447.3|43621.5|43447.3|43578.4|43404.4|0
1659494400000|2022-08-03 02:40:00|43627.2|43453|43604.7|43430.7|43627.4|43453.2|43589.8|43415.8|0
1659494700000|2022-08-03 02:45:00|43603.8|43429.8|43604.2|43430.2|43613.4|43439.2|43603.8|43429.8|0
1659495000000|2022-08-03 02:50:00|43601.7|43427.7|43617.8|43443.6|43617.8|43443.6|43585.2|43411.2|0
1659495300000|2022-08-03 02:55:00|43619.3|43445.1|43598.5|43424.5|43623.4|43449.2|43596|43422|0
1659495600000|2022-08-03 03:00:00|43588.7|43414.7|43640.4|43466.2|43641.2|43467|43586.3|43412.3|0
1659495900000|2022-08-03 03:05:00|43642.3|43468.1|43533.5|43359.7|43642.3|43468.1|43533.5|43359.7|0
1659496200000|2022-08-03 03:10:00|43538.9|43365.1|43540.2|43366.4|43548.2|43374.4|43532.9|43359.1|0
1659496500000|2022-08-03 03:15:00|43502.2|43328.6|43532|43358.2|43539.7|43365.9|43502.2|43328.6|0
1659496800000|2022-08-03 03:20:00|43530.3|43356.5|43556.6|43382.8|43597.4|43423.4|43530.3|43356.5|0
1659497100000|2022-08-03 03:25:00|43562.2|43388.2|43558.5|43384.7|43565.4|43391.4|43547|43373.2|0
1659497400000|2022-08-03 03:30:00|43556|43382.2|43514.5|43340.7|43556|43382.2|43514.5|43340.7|0
1659497700000|2022-08-03 03:35:00|43515.2|43341.4|43545.3|43371.5|43561.3|43387.5|43515.2|43341.4|0
1659498000000|2022-08-03 03:40:00|43541.4|43367.6|43542.6|43368.8|43543.5|43369.7|43527.6|43353.8|0
1659498300000|2022-08-03 03:45:00|43537.8|43364|43538.4|43364.6|43547.8|43374|43536.2|43362.4|0
1659498600000|2022-08-03 03:50:00|43520.4|43346.6|43520.9|43347.1|43544.7|43370.9|43520.4|43346.6|0
1659498900000|2022-08-03 03:55:00|43518.2|43344.4|43483.1|43309.5|43518.2|43344.4|43465.9|43292.3|0
1659499200000|2022-08-03 04:00:00|43481.1|43307.5|43502.8|43329.2|43502.8|43329.2|43459.1|43285.7|0
1659499500000|2022-08-03 04:05:00|43506.8|43333.2|43501.4|43327.8|43521.5|43347.7|43496.7|43323.1|0
1659499800000|2022-08-03 04:10:00|43500.2|43326.6|43497.6|43324|43512.3|43338.5|43491.4|43317.8|0
1659500100000|2022-08-03 04:15:00|43480.4|43306.8|43447.9|43274.5|43480.4|43306.8|43440.2|43266.8|0
1659500400000|2022-08-03 04:20:00|43453|43279.6|43476.4|43302.8|43476.4|43302.8|43452.4|43279|0
1659500700000|2022-08-03 04:25:00|43476.5|43302.9|43494.6|43321|43494.6|43321|43468.7|43295.1|0
1659501000000|2022-08-03 04:30:00|43484.6|43311|43491.5|43317.9|43505.5|43331.9|43480.3|43306.7|0
1659501300000|2022-08-03 04:35:00|43485.2|43311.6|43489.9|43316.3|43489.9|43316.3|43476|43302.4|0
1659501600000|2022-08-03 04:40:00|43500.2|43326.6|43473.5|43299.9|43500.2|43326.6|43473.5|43299.9|0
1659501900000|2022-08-03 04:45:00|43476.2|43302.6|43452.7|43279.3|43476.2|43302.6|43442.7|43269.3|0
1659502200000|2022-08-03 04:50:00|43451.7|43278.3|43451.5|43278.1|43451.7|43278.3|43419.4|43246|0
1659502500000|2022-08-03 04:55:00|43456.3|43282.9|43522.2|43348.4|43522.2|43348.4|43456.3|43282.9|0
1659502800000|2022-08-03 05:00:00|43518.5|43344.7|43529.1|43355.3|43531.4|43357.6|43510.6|43337|0
1659503100000|2022-08-03 05:05:00|43510.6|43337|43545.1|43371.3|43545.1|43371.3|43508.2|43334.6|0
1659503400000|2022-08-03 05:10:00|43531.8|43358|43530.5|43356.7|43537.5|43363.7|43527.3|43353.5|0
1659503700000|2022-08-03 05:15:00|43528.8|43355|43527.8|43354|43531.5|43357.7|43513.7|43339.9|0
1659504000000|2022-08-03 05:20:00|43539.5|43365.7|43551.8|43378|43575.4|43401.4|43539.5|43365.7|0
1659504300000|2022-08-03 05:25:00|43550.6|43376.8|43529.8|43356|43550.6|43376.8|43517.2|43343.4|0
1659504600000|2022-08-03 05:30:00|43517.6|43343.8|43542.5|43368.7|43543.3|43369.5|43509.9|43336.3|0
1659504900000|2022-08-03 05:35:00|43546.3|43372.5|43541.7|43367.9|43546.3|43372.5|43526.9|43353.1|0
1659505200000|2022-08-03 05:40:00|43543.2|43369.4|43562.1|43388.1|43571.1|43397.1|43543.2|43369.4|0
1659505500000|2022-08-03 05:45:00|43557.3|43383.5|43562.1|43388.1|43583.1|43409.1|43557.3|43383.5|0
1659505800000|2022-08-03 05:50:00|43564.5|43390.5|43571.2|43397.2|43573.3|43399.3|43560|43386.2|0
1659506100000|2022-08-03 05:55:00|43565.4|43391.4|43569.2|43395.2|43569.2|43395.2|43554.4|43380.6|0
1659571800000|2022-08-04 00:10:00|43805.8|43631|43735.2|43560.6|43812.9|43637.9|43721.7|43547.1|0
1659572100000|2022-08-04 00:15:00|43750.7|43576.1|43630.6|43456.4|43750.7|43576.1|43623.2|43449|0
1659572400000|2022-08-04 00:20:00|43666.7|43492.3|43666.6|43492.2|43670.1|43495.7|43613.9|43439.7|0
1659572700000|2022-08-04 00:25:00|43675.1|43500.7|43681.4|43507|43689.9|43515.5|43644.2|43470|0
1659573000000|2022-08-04 00:30:00|43693.4|43519|43647.9|43473.7|43693.4|43519|43645|43470.8|0
1659573300000|2022-08-04 00:35:00|43643|43468.8|43591.8|43417.8|43643|43468.8|43591|43417|0
1659573600000|2022-08-04 00:40:00|43595.3|43421.3|43515.3|43341.5|43595.3|43421.3|43497.6|43324|0
1659573900000|2022-08-04 00:45:00|43532|43358.2|43593.7|43419.7|43593.7|43419.7|43532|43358.2|0
1659574200000|2022-08-04 00:50:00|43587.7|43413.7|43545.6|43371.8|43588.6|43414.6|43530.8|43357|0
1659574500000|2022-08-04 00:55:00|43522.7|43348.9|43556.3|43382.5|43595|43421|43522.7|43348.9|0
1659574800000|2022-08-04 01:00:00|43564.1|43390.1|43540.6|43366.8|43568.4|43394.4|43531.8|43358|0
1659575100000|2022-08-04 01:05:00|43533.1|43359.3|43601.6|43427.6|43604.7|43430.7|43533.1|43359.3|0
1659575400000|2022-08-04 01:10:00|43592.3|43418.3|43561.4|43387.6|43604.7|43430.7|43561.4|43387.6|0
1659575700000|2022-08-04 01:15:00|43555.6|43381.8|43540.7|43366.9|43555.6|43381.8|43539.2|43365.4|0
1659576000000|2022-08-04 01:20:00|43536.6|43362.8|43506.7|43333.1|43554|43380.2|43506.7|43333.1|0
1659576300000|2022-08-04 01:25:00|43479.1|43305.5|43544.5|43370.7|43548.6|43374.8|43479.1|43305.5|0
1659576600000|2022-08-04 01:30:00|43547.4|43373.6|43553.7|43379.9|43553.7|43379.9|43523.8|43350|0
1659576900000|2022-08-04 01:35:00|43554.3|43380.5|43552.5|43378.7|43560.4|43386.6|43542.1|43368.3|0
1659577200000|2022-08-04 01:40:00|43542|43368.2|43525|43351.2|43550|43376.2|43514.8|43341|0
1659577500000|2022-08-04 01:45:00|43522|43348.2|43491.8|43318.2|43529.4|43355.6|43491.8|43318.2|0
1659577800000|2022-08-04 01:50:00|43496.3|43322.7|43526.7|43352.9|43533.8|43360|43493.5|43319.9|0
1659578100000|2022-08-04 01:55:00|43516|43342.2|43519.9|43346.1|43521.5|43347.7|43511|43337.4|0
1659578400000|2022-08-04 02:00:00|43525.8|43352|43631.6|43457.4|43631.6|43457.4|43525.8|43352|0
1659578700000|2022-08-04 02:05:00|43632.6|43458.4|43650.1|43475.9|43671.2|43496.8|43632.6|43458.4|0
1659579000000|2022-08-04 02:10:00|43646.1|43471.9|43706.4|43532|43714.6|43540|43646.1|43471.9|0
1659579300000|2022-08-04 02:15:00|43704.2|43529.8|43707.9|43533.5|43714.8|43540.2|43695.7|43521.3|0
1659579600000|2022-08-04 02:20:00|43714.9|43540.3|43757.6|43583|43757.6|43583|43714.9|43540.3|0
1659579900000|2022-08-04 02:25:00|43746.5|43571.9|43720|43545.4|43765|43590.2|43720|43545.4|0
1659580200000|2022-08-04 02:30:00|43724.3|43549.7|43633.3|43459.1|43724.3|43549.7|43633.3|43459.1|0
1659580500000|2022-08-04 02:35:00|43631.4|43457.2|43645.1|43470.9|43654.4|43480.2|43623.2|43449|0
1659580800000|2022-08-04 02:40:00|43642.6|43468.4|43620|43445.8|43648.2|43474|43593.1|43419.1|0
1659581100000|2022-08-04 02:45:00|43614.4|43440.2|43636|43461.8|43643.8|43469.6|43614.4|43440.2|0
1659581400000|2022-08-04 02:50:00|43634.3|43460.1|43651.1|43476.9|43666.1|43491.7|43634.3|43460.1|0
1659581700000|2022-08-04 02:55:00|43648.4|43474.2|43650.4|43476.2|43681|43506.6|43648.4|43474.2|0
1659582000000|2022-08-04 03:00:00|43662|43487.8|43638.2|43464|43662|43487.8|43638.2|43464|0
1659582300000|2022-08-04 03:05:00|43616.3|43442.1|43653.7|43479.5|43653.7|43479.5|43614.4|43440.2|0
1659582600000|2022-08-04 03:10:00|43647.8|43473.6|43600.4|43426.4|43647.8|43473.6|43600.4|43426.4|0
1659582900000|2022-08-04 03:15:00|43605|43431|43574.2|43400.2|43610.3|43436.3|43574.2|43400.2|0
1659583200000|2022-08-04 03:20:00|43577.6|43403.6|43580.1|43406.1|43580.1|43406.1|43569.1|43395.1|0
1659583500000|2022-08-04 03:25:00|43583.6|43409.6|43564.9|43390.9|43583.6|43409.6|43557.5|43383.7|0
1659583800000|2022-08-04 03:30:00|43557.5|43383.7|43532.8|43359|43557.5|43383.7|43525.4|43351.6|0
1659584100000|2022-08-04 03:35:00|43547.2|43373.4|43535.2|43361.4|43551.6|43377.8|43535.2|43361.4|0
1659584400000|2022-08-04 03:40:00|43533.3|43359.5|43533.6|43359.8|43535.9|43362.1|43525.6|43351.8|0
1659584700000|2022-08-04 03:45:00|43539.2|43365.4|43548.5|43374.7|43548.5|43374.7|43520.6|43346.8|0
1659585000000|2022-08-04 03:50:00|43549.5|43375.7|43563.6|43389.6|43576.3|43402.3|43549.5|43375.7|0
1659585300000|2022-08-04 03:55:00|43554.8|43381|43603.3|43429.3|43603.3|43429.3|43554.8|43381|0
1659585600000|2022-08-04 04:00:00|43604.9|43430.9|43620.2|43446|43628.8|43454.6|43604.9|43430.9|0
1659585900000|2022-08-04 04:05:00|43617.7|43443.5|43611.6|43437.6|43628.3|43454.1|43596.3|43422.3|0
1659586200000|2022-08-04 04:10:00|43611.1|43437.1|43602.2|43428.2|43611.1|43437.1|43598.4|43424.4|0
1659586500000|2022-08-04 04:15:00|43600|43426|43620.2|43446|43620.2|43446|43594.5|43420.5|0
1659586800000|2022-08-04 04:20:00|43621.2|43447|43591|43417|43621.2|43447|43591|43417|0
1659587100000|2022-08-04 04:25:00|43592.3|43418.3|43603.8|43429.8|43603.8|43429.8|43587.6|43413.6|0
1659587400000|2022-08-04 04:30:00|43599|43425|43642.1|43467.9|43642.1|43467.9|43599|43425|0
1659587700000|2022-08-04 04:35:00|43646.9|43472.7|43617.9|43443.7|43651.4|43477.2|43609.4|43435.4|0
1659588000000|2022-08-04 04:40:00|43621|43446.8|43621.6|43447.4|43629.2|43455|43620.5|43446.3|0
1659588300000|2022-08-04 04:45:00|43617.7|43443.5|43609.6|43435.6|43626.6|43452.4|43609.6|43435.6|0
1659588600000|2022-08-04 04:50:00|43586.4|43412.4|43586.9|43412.9|43604.6|43430.6|43586.4|43412.4|0
1659588900000|2022-08-04 04:55:00|43583.9|43409.9|43625.2|43451|43633|43458.8|43581.7|43407.7|0
1659589200000|2022-08-04 05:00:00|43623.2|43449|43616.8|43442.6|43625.3|43451.1|43615.2|43441|0
1659589500000|2022-08-04 05:05:00|43614.6|43440.4|43596.6|43422.6|43615.3|43441.1|43565.9|43391.9|0
1659589800000|2022-08-04 05:10:00|43586|43412|43598.2|43424.2|43602.3|43428.3|43586|43412|0
1659590100000|2022-08-04 05:15:00|43600.5|43426.5|43611.2|43437.2|43615.7|43441.5|43595.1|43421.1|0
1659590400000|2022-08-04 05:20:00|43618|43443.8|43552.7|43378.9|43618|43443.8|43552.7|43378.9|0
1659590700000|2022-08-04 05:25:00|43527.8|43354|43514.9|43341.1|43527.8|43354|43496.6|43323|0
1659591000000|2022-08-04 05:30:00|43505.1|43331.5|43503.1|43329.5|43510.1|43336.5|43502.1|43328.5|0
1659591300000|2022-08-04 05:35:00|43506.7|43333.1|43503.7|43330.1|43520|43346.2|43503.7|43330.1|0
1659591600000|2022-08-04 05:40:00|43513.6|43339.8|43427.9|43254.5|43513.6|43339.8|43415.1|43241.7|0
1659591900000|2022-08-04 05:45:00|43443.9|43270.5|43436.1|43262.7|43466.1|43292.5|43433.1|43259.7|0
1659592200000|2022-08-04 05:50:00|43426.6|43253.2|43504|43330.4|43504|43330.4|43426.6|43253.2|0
1659592500000|2022-08-04 05:55:00|43512.4|43338.6|43496.3|43322.7|43512.5|43338.7|43483.9|43310.3|0
1659658200000|2022-08-05 00:10:00|43381.3|43208.1|43477.7|43304.1|43477.7|43304.1|43381.3|43208.1|0
1659658500000|2022-08-05 00:15:00|43481.1|43307.5|43560.2|43386.4|43560.2|43386.4|43481.1|43307.5|0
1659658800000|2022-08-05 00:20:00|43557.9|43384.1|43607.4|43433.4|43609.7|43435.7|43557.9|43384.1|0
1659659100000|2022-08-05 00:25:00|43609.1|43435.1|43636.9|43462.7|43651.4|43477.2|43604.1|43430.1|0
1659659400000|2022-08-05 00:30:00|43644.2|43470|43619.9|43445.7|43652.1|43477.9|43619.9|43445.7|0
1659659700000|2022-08-05 00:35:00|43636.8|43462.6|43577.2|43403.2|43636.8|43462.6|43558.5|43384.7|0
1659660000000|2022-08-05 00:40:00|43552.8|43379|43625.4|43451.2|43625.4|43451.2|43552.8|43379|0
1659660300000|2022-08-05 00:45:00|43636.4|43462.2|43669.8|43495.4|43669.8|43495.4|43631.6|43457.4|0
1659660600000|2022-08-05 00:50:00|43652.2|43478|43641.3|43467.1|43669.2|43494.8|43630.7|43456.5|0
1659660900000|2022-08-05 00:55:00|43612.8|43438.6|43641.7|43467.5|43648.5|43474.3|43612.8|43438.6|0
1659661200000|2022-08-05 01:00:00|43625.9|43451.7|43631.7|43457.5|43647.4|43473.2|43624.9|43450.7|0
1659661500000|2022-08-05 01:05:00|43653.4|43479.2|43723.4|43548.8|43723.4|43548.8|43637.8|43463.6|0
1659661800000|2022-08-05 01:10:00|43695.3|43520.9|43720.6|43546|43732.4|43557.8|43676.5|43502.1|0
1659662100000|2022-08-05 01:15:00|43732.7|43558.1|43748.7|43574.1|43764.8|43590|43732.7|43558.1|0
1659662400000|2022-08-05 01:20:00|43759.4|43584.8|43746|43571.4|43759.4|43584.8|43718.9|43544.3|0
1659662700000|2022-08-05 01:25:00|43760.3|43585.7|43727.7|43553.1|43760.3|43585.7|43724.3|43549.7|0
1659663000000|2022-08-05 01:30:00|43710.7|43536.3|43600.8|43426.8|43710.7|43536.3|43600.8|43426.8|0
1659663300000|2022-08-05 01:35:00|43584.8|43410.8|43647.5|43473.3|43656.8|43482.6|43584.8|43410.8|0
1659663600000|2022-08-05 01:40:00|43665|43490.6|43668.8|43494.4|43689.5|43515.1|43651.9|43477.7|0
1659663900000|2022-08-05 01:45:00|43677|43502.6|43733.3|43558.7|43733.3|43558.7|43673.2|43498.8|0
1659664200000|2022-08-05 01:50:00|43756.7|43582.1|43751.1|43576.5|43756.7|43582.1|43729.5|43554.9|0
1659664500000|2022-08-05 01:55:00|43765.9|43591.1|43747.8|43573.2|43765.9|43591.1|43734.3|43559.7|0
1659664800000|2022-08-05 02:00:00|43767.1|43592.3|43833.5|43658.5|43833.5|43658.5|43767.1|43592.3|0
1659665100000|2022-08-05 02:05:00|43841.8|43666.8|43787.9|43613.1|43841.8|43666.8|43781.9|43607.1|0
1659665400000|2022-08-05 02:10:00|43788.1|43613.3|43803.5|43628.7|43814.9|43639.9|43788.1|43613.3|0
1659665700000|2022-08-05 02:15:00|43808.5|43633.7|43821|43646|43839.7|43664.7|43803.3|43628.5|0
1659666000000|2022-08-05 02:20:00|43825|43650|43868.1|43692.9|43887.8|43712.6|43825|43650|0
1659666300000|2022-08-05 02:25:00|43913.7|43738.3|43901.4|43726.2|43913.7|43738.3|43901.4|43726.2|0
1659666600000|2022-08-05 02:30:00|43895.5|43720.3|43839.2|43664.2|43895.5|43720.3|43829.3|43654.3|0
1659666900000|2022-08-05 02:35:00|43834.4|43659.4|43836.6|43661.6|43862.8|43687.6|43828.3|43653.3|0
1659667200000|2022-08-05 02:40:00|43837.5|43662.5|43848.5|43673.5|43875.3|43700.1|43837.5|43662.5|0
1659667500000|2022-08-05 02:45:00|43857.1|43682.1|43833.9|43658.9|43864.2|43689|43833.9|43658.9|0
1659667800000|2022-08-05 02:50:00|43835.8|43660.8|43830.3|43655.3|43842.7|43667.7|43828.2|43653.2|0
1659668100000|2022-08-05 02:55:00|43822.6|43647.6|43829|43654|43843.3|43668.3|43816.7|43641.7|0
1659668400000|2022-08-05 03:00:00|43828.2|43653.2|43864.6|43689.4|43879.1|43703.9|43828.2|43653.2|0
1659668700000|2022-08-05 03:05:00|43865.7|43690.5|43863.5|43688.3|43873.5|43698.3|43850.1|43675.1|0
1659669000000|2022-08-05 03:10:00|43867.2|43692|43897.6|43722.4|43907.1|43731.9|43867.2|43692|0
1659669300000|2022-08-05 03:15:00|43908.6|43733.4|43900.1|43724.9|43908.6|43733.4|43882.4|43707.2|0
1659669600000|2022-08-05 03:20:00|43894|43718.8|43901.3|43726.1|43901.3|43726.1|43884.3|43709.1|0
1659669900000|2022-08-05 03:25:00|43897.3|43722.1|43876|43700.8|43897.3|43722.1|43865.4|43690.2|0
1659670200000|2022-08-05 03:30:00|43875.2|43700|43861.9|43686.9|43897.5|43722.3|43861.9|43686.9|0
1659670500000|2022-08-05 03:35:00|43856.4|43681.4|43864.9|43689.7|43882.6|43707.4|43852.3|43677.3|0
1659670800000|2022-08-05 03:40:00|43866.3|43691.1|43859|43684|43880.1|43704.9|43856.2|43681.2|0
1659671100000|2022-08-05 03:45:00|43849.6|43674.6|43853.7|43678.7|43876|43700.8|43847.6|43672.6|0
1659671400000|2022-08-05 03:50:00|43858.6|43683.6|43874.2|43699|43874.2|43699|43853.3|43678.3|0
1659671700000|2022-08-05 03:55:00|43872.3|43697.1|43873.3|43698.1|43873.3|43698.1|43860.4|43685.4|0
1659672000000|2022-08-05 04:00:00|43871.5|43696.3|43903.8|43728.6|43907.7|43732.5|43871.5|43696.3|0
1659672300000|2022-08-05 04:05:00|43909.4|43734.2|43921.6|43746.2|43928.6|43753.2|43909.4|43734.2|0
1659672600000|2022-08-05 04:10:00|43921.9|43746.5|43932.9|43757.5|43935.3|43759.9|43921.9|43746.5|0
1659672900000|2022-08-05 04:15:00|43926.3|43750.9|43906|43730.8|43926.5|43751.1|43906|43730.8|0
1659673200000|2022-08-05 04:20:00|43912.2|43737|43901.1|43725.9|43913.9|43738.5|43901.1|43725.9|0
1659673500000|2022-08-05 04:25:00|43899.8|43724.6|43911.8|43736.6|43913.3|43737.9|43898.3|43723.1|0
1659673800000|2022-08-05 04:30:00|43907|43731.8|43912.4|43737.2|43912.4|43737.2|43876.6|43701.4|0
1659674100000|2022-08-05 04:35:00|43912.3|43737.1|43913.7|43738.3|43921.6|43746.2|43899.7|43724.5|0
1659674400000|2022-08-05 04:40:00|43921.1|43745.7|43913|43737.6|43927.2|43751.8|43907.3|43732.1|0
1659674700000|2022-08-05 04:45:00|43915.6|43740.2|43925.8|43750.4|43930.5|43755.1|43915.6|43740.2|0
1659675000000|2022-08-05 04:50:00|43924.3|43748.9|43938|43762.6|43942|43766.6|43924.3|43748.9|0
1659675300000|2022-08-05 04:55:00|43937.7|43762.3|43954.6|43779.2|43954.6|43779.2|43937.7|43762.3|0
1659675600000|2022-08-05 05:00:00|43964.9|43789.3|44007|43831.4|44007|43831.4|43964.9|43789.3|0
1659675900000|2022-08-05 05:05:00|44009.8|43834.2|43984|43808.4|44009.8|43834.2|43984|43808.4|0
1659676200000|2022-08-05 05:10:00|43973.1|43797.5|43981.7|43806.1|43981.7|43806.1|43947.4|43772|0
1659676500000|2022-08-05 05:15:00|43973.3|43797.7|43972.2|43796.6|43974.8|43799.2|43967.1|43791.5|0
1659676800000|2022-08-05 05:20:00|43964.1|43788.5|43970.5|43794.9|43970.5|43794.9|43943.6|43768.2|0
1659677100000|2022-08-05 05:25:00|43983.8|43808.2|43981.7|43806.1|44010|43834.4|43981.7|43806.1|0
1659677400000|2022-08-05 05:30:00|43983.8|43808.2|43994|43818.4|43997.7|43822.1|43983.8|43808.2|0
1659677700000|2022-08-05 05:35:00|43990.4|43814.8|44001.5|43825.9|44001.5|43825.9|43988.7|43813.1|0
1659678000000|2022-08-05 05:40:00|44005.6|43830|43995.3|43819.7|44009.9|43834.3|43995.3|43819.7|0
1659678300000|2022-08-05 05:45:00|44000.3|43824.7|44006.5|43830.9|44008.7|43833.1|44000|43824.4|0
1659678600000|2022-08-05 05:50:00|44002.6|43827|44004.5|43828.9|44016.7|43840.9|44002.6|43827|0
1659678900000|2022-08-05 05:55:00|44008|43832.4|44016.1|43840.3|44016.1|43840.3|44001.7|43826.1|0
1659917400000|2022-08-08 00:10:00|43641.1|43466.9|43766.2|43591.4|43766.2|43591.4|43629.6|43455.4|0
1659917700000|2022-08-08 00:15:00|43786.5|43611.7|43811.8|43637|43830.9|43655.9|43777.5|43602.7|0
1659918000000|2022-08-08 00:20:00|43819.6|43644.6|43749.3|43574.7|43819.6|43644.6|43712.3|43537.8|0
1659918300000|2022-08-08 00:25:00|43720.7|43546.1|43711.1|43536.7|43736.5|43561.9|43711.1|43536.7|0
1659918600000|2022-08-08 00:30:00|43687.2|43512.8|43686.2|43511.8|43709.1|43534.7|43647|43472.8|0
1659918900000|2022-08-08 00:35:00|43663.8|43489.4|43601.9|43427.9|43677.5|43503.1|43601.9|43427.9|0
1659919200000|2022-08-08 00:40:00|43608.7|43434.7|43653|43478.8|43653|43478.8|43559.4|43385.6|0
1659919500000|2022-08-08 00:45:00|43683.1|43508.7|43689.2|43514.8|43713.6|43539|43659|43484.8|0
1659919800000|2022-08-08 00:50:00|43692|43517.6|43713.8|43539.2|43720.6|43546|43689.1|43514.7|0
1659920100000|2022-08-08 00:55:00|43714.3|43539.7|43755.9|43581.3|43755.9|43581.3|43692.3|43517.9|0
1659920400000|2022-08-08 01:00:00|43760.6|43586|43721.9|43547.3|43760.6|43586|43718.8|43544.2|0
1659920700000|2022-08-08 01:05:00|43722.5|43547.9|43792.6|43617.8|43792.6|43617.8|43722.5|43547.9|0
1659921000000|2022-08-08 01:10:00|43803|43628.2|43781.8|43607|43818|43643|43771.5|43596.7|0
1659921300000|2022-08-08 01:15:00|43762.4|43587.7|43692.6|43518.2|43764.5|43589.7|43681|43506.6|0
1659921600000|2022-08-08 01:20:00|43684.2|43509.8|43667.4|43493|43699.2|43524.8|43667.4|43493|0
1659921900000|2022-08-08 01:25:00|43664.7|43490.3|43688.9|43514.5|43701.5|43527.1|43660.9|43486.7|0
1659922200000|2022-08-08 01:30:00|43705.5|43531.1|43745|43570.4|43764.3|43589.5|43688.1|43513.7|0
1659922500000|2022-08-08 01:35:00|43745.9|43571.3|43781.7|43606.9|43781.7|43606.9|43738.5|43563.9|0
1659922800000|2022-08-08 01:40:00|43778.1|43603.3|43775.7|43600.9|43789.3|43614.5|43764.3|43589.5|0
1659923100000|2022-08-08 01:45:00|43785.8|43611|43794.1|43619.3|43810.9|43636.1|43768.1|43593.3|0
1659923400000|2022-08-08 01:50:00|43807.8|43633|43861|43686|43861|43686|43802.5|43627.7|0
1659923700000|2022-08-08 01:55:00|43863.9|43688.7|43851.7|43676.7|43866.5|43691.3|43851.7|43676.7|0
1659924000000|2022-08-08 02:00:00|43860.2|43685.2|43866.9|43691.7|43866.9|43691.7|43833.6|43658.6|0
1659924300000|2022-08-08 02:05:00|43864.8|43689.6|43914|43738.6|43920.2|43744.8|43864.8|43689.6|0
1659924600000|2022-08-08 02:10:00|43895.5|43720.3|43888.5|43713.3|43895.5|43720.3|43873.3|43698.1|0
1659924900000|2022-08-08 02:15:00|43898.4|43723.2|43942|43766.6|43942|43766.6|43898.4|43723.2|0
1659925200000|2022-08-08 02:20:00|43942.6|43767.2|43908|43732.8|43942.6|43767.2|43899.4|43724.2|0
1659925500000|2022-08-08 02:25:00|43893.1|43717.9|43910.3|43735.1|43910.3|43735.1|43868.4|43693.2|0
1659925800000|2022-08-08 02:30:00|43918.4|43743|43925.6|43750.2|43929.2|43753.8|43902.5|43727.3|0
1659926100000|2022-08-08 02:35:00|43920.5|43745.1|43977.2|43801.6|43977.2|43801.6|43908.3|43733.1|0
1659926400000|2022-08-08 02:40:00|43978.8|43803.2|43972.4|43796.8|43983|43807.4|43946.6|43771.2|0
1659926700000|2022-08-08 02:45:00|43978.8|43803.2|43970.6|43795|43999.2|43823.6|43970.6|43795|0
1659927000000|2022-08-08 02:50:00|43978.8|43803.2|43997.3|43821.7|43998.4|43822.8|43978.8|43803.2|0
1659927300000|2022-08-08 02:55:00|43989.6|43814|43962.3|43786.9|43992.5|43816.9|43962.3|43786.9|0
1659927600000|2022-08-08 03:00:00|43966.7|43791.1|43963.7|43788.1|43975|43799.4|43955.7|43780.3|0
1659927900000|2022-08-08 03:05:00|43958.6|43783.2|43976.2|43800.6|43976.2|43800.6|43945.6|43770.2|0
1659928200000|2022-08-08 03:10:00|43966.6|43791|43962.1|43786.7|43966.6|43791|43938.8|43763.4|0
1659928500000|2022-08-08 03:15:00|43960.9|43785.5|44007.6|43832|44007.6|43832|43957.3|43781.9|0
1659928800000|2022-08-08 03:20:00|44006.7|43831.1|43980|43804.4|44006.7|43831.1|43974.4|43798.8|0
1659929100000|2022-08-08 03:25:00|43983.2|43807.6|43955.1|43779.7|43987.9|43812.3|43955.1|43779.7|0
1659929400000|2022-08-08 03:30:00|43958.1|43782.7|43963.4|43787.8|43963.4|43787.8|43928.3|43752.9|0
1659929700000|2022-08-08 03:35:00|43957|43781.6|43942.8|43767.4|43964.5|43788.9|43941.3|43765.9|0
1659930000000|2022-08-08 03:40:00|43947.1|43771.7|43893.7|43718.5|43948.2|43772.8|43893.7|43718.5|0
1659930300000|2022-08-08 03:45:00|43887.5|43712.3|43862.6|43687.5|43887.5|43712.3|43861.5|43686.5|0
1659930600000|2022-08-08 03:50:00|43856.3|43681.3|43830|43655|43856.3|43681.3|43803.4|43628.6|0
1659930900000|2022-08-08 03:55:00|43826.9|43651.9|43855.4|43680.4|43878.5|43703.3|43826.9|43651.9|0
1659931200000|2022-08-08 04:00:00|43858|43683|43862.2|43687.2|43862.2|43687.2|43847.2|43672.2|0
1659931500000|2022-08-08 04:05:00|43873.2|43698|43865|43689.8|43885.1|43709.9|43863.1|43687.9|0
1659931800000|2022-08-08 04:10:00|43872.1|43696.9|43869.6|43694.4|43892.7|43717.5|43858.2|43683.2|0
1659932100000|2022-08-08 04:15:00|43869.8|43694.6|43827.3|43652.3|43869.9|43694.7|43827.3|43652.3|0
1659932400000|2022-08-08 04:20:00|43814.1|43639.1|43775.8|43601|43814.2|43639.2|43766.2|43591.4|0
1659932700000|2022-08-08 04:25:00|43788.7|43613.9|43789.3|43614.5|43794.8|43620|43781.1|43606.3|0
1659933000000|2022-08-08 04:30:00|43789.5|43614.7|43786.2|43611.4|43792.3|43617.5|43768|43593.2|0
1659933300000|2022-08-08 04:35:00|43777.7|43602.9|43745.1|43570.5|43777.7|43602.9|43741.1|43566.5|0
1659933600000|2022-08-08 04:40:00|43747.2|43572.6|43765.7|43590.9|43765.7|43590.9|43729.4|43554.8|0
1659933900000|2022-08-08 04:45:00|43769|43594.2|43789.1|43614.3|43793.9|43619.1|43765.2|43590.4|0
1659934200000|2022-08-08 04:50:00|43802.6|43627.8|43814.4|43639.4|43814.4|43639.4|43797.5|43622.7|0
1659934500000|2022-08-08 04:55:00|43809.1|43634.3|43800|43625.2|43814|43639|43800|43625.2|0
1659934800000|2022-08-08 05:00:00|43791.6|43616.8|43782.9|43608.1|43801.5|43626.7|43782.9|43608.1|0
1659935100000|2022-08-08 05:05:00|43781.8|43607|43774|43599.2|43781.8|43607|43750.8|43576.2|0
1659935400000|2022-08-08 05:10:00|43760.9|43586.3|43747.5|43572.9|43769.7|43594.9|43740.5|43565.9|0
1659935700000|2022-08-08 05:15:00|43755.3|43580.7|43787.3|43612.5|43790.8|43616|43755.3|43580.7|0
1659936000000|2022-08-08 05:20:00|43788.5|43613.7|43736.6|43562|43788.5|43613.7|43736.6|43562|0
1659936300000|2022-08-08 05:25:00|43726|43551.4|43746.9|43572.3|43746.9|43572.3|43715.1|43540.5|0
1659936600000|2022-08-08 05:30:00|43747.1|43572.5|43729.4|43554.8|43755.9|43581.3|43723.9|43549.3|0
1659936900000|2022-08-08 05:35:00|43730.1|43555.5|43698.1|43523.7|43730.1|43555.5|43696.9|43522.5|0
1659937200000|2022-08-08 05:40:00|43694.4|43520|43675.7|43501.3|43694.4|43520|43653.1|43478.9|0
1659937500000|2022-08-08 05:45:00|43668.6|43494.2|43664.3|43489.9|43679.6|43505.2|43661.6|43487.4|0
1659937800000|2022-08-08 05:50:00|43669.7|43495.3|43642.4|43468.2|43675.3|43500.9|43642.4|43468.2|0
1659938100000|2022-08-08 05:55:00|43635.3|43461.1|43658.4|43484.2|43658.4|43484.2|43635.3|43461.1|0
1660003800000|2022-08-09 00:10:00|43894|43718.8|43852.6|43677.6|43894|43718.8|43729|43554.4|0
1660004100000|2022-08-09 00:15:00|43853.1|43678.1|43851.9|43676.9|43903.7|43728.5|43833.7|43658.7|0
1660004400000|2022-08-09 00:20:00|43883.3|43708.1|43987.6|43812|43987.6|43812|43883.3|43708.1|0
1660004700000|2022-08-09 00:25:00|43986.7|43811.1|43969.1|43793.5|43986.8|43811.2|43955.1|43779.7|0
1660005000000|2022-08-09 00:30:00|43956.4|43781|43857.4|43682.4|43956.4|43781|43857.4|43682.4|0
1660005300000|2022-08-09 00:35:00|43819|43644|43838.4|43663.4|43838.4|43663.4|43786.6|43611.8|0
1660005600000|2022-08-09 00:40:00|43831.8|43656.8|43837.5|43662.5|43885.4|43710.2|43831.8|43656.8|0
1660005900000|2022-08-09 00:45:00|43823.2|43648.2|43759.4|43584.8|43834.5|43659.5|43759.4|43584.8|0
1660006200000|2022-08-09 00:50:00|43752.6|43578|43770.7|43595.9|43794.3|43619.5|43752.6|43578|0
1660006500000|2022-08-09 00:55:00|43750.4|43575.8|43781.9|43607.1|43781.9|43607.1|43739.5|43564.9|0
1660006800000|2022-08-09 01:00:00|43781.8|43607|43727.6|43553|43781.8|43607|43703.4|43529|0
1660007100000|2022-08-09 01:05:00|43736.7|43562.1|43740.6|43566|43750.8|43576.2|43726.7|43552.1|0
1660007400000|2022-08-09 01:10:00|43740.8|43566.2|43835.9|43660.9|43835.9|43660.9|43740.8|43566.2|0
1660007700000|2022-08-09 01:15:00|43817.5|43642.5|43761.9|43587.3|43817.5|43642.5|43761.9|43587.3|0
1660008000000|2022-08-09 01:20:00|43764.2|43589.4|43777.4|43602.6|43780.8|43606|43742|43567.4|0
1660008300000|2022-08-09 01:25:00|43783.2|43608.4|43788.1|43613.3|43813.6|43638.6|43783.2|43608.4|0
1660008600000|2022-08-09 01:30:00|43765.1|43590.3|43744.1|43569.5|43779.8|43605|43726.8|43552.2|0
1660008900000|2022-08-09 01:35:00|43764.7|43589.9|43763.6|43588.8|43773.7|43598.9|43741|43566.4|0
1660009200000|2022-08-09 01:40:00|43779.2|43604.4|43750.2|43575.6|43779.2|43604.4|43750.2|43575.6|0
1660009500000|2022-08-09 01:45:00|43748.1|43573.5|43711.3|43536.9|43751.8|43577.2|43711.3|43536.9|0
1660009800000|2022-08-09 01:50:00|43698.3|43523.9|43690.8|43516.4|43725.4|43550.8|43690.8|43516.4|0
1660010100000|2022-08-09 01:55:00|43685.8|43511.4|43692.6|43518.2|43707.6|43533.2|43685.8|43511.4|0
1660010400000|2022-08-09 02:00:00|43682.8|43508.4|43644.8|43470.6|43709|43534.6|43644.8|43470.6|0
1660010700000|2022-08-09 02:05:00|43661.9|43487.7|43616.6|43442.4|43661.9|43487.7|43573.7|43399.7|0
1660011000000|2022-08-09 02:10:00|43619.9|43445.7|43656|43481.8|43678|43503.6|43619.9|43445.7|0
1660011300000|2022-08-09 02:15:00|43645.9|43471.7|43695.1|43520.7|43695.1|43520.7|43645.9|43471.7|0
1660011600000|2022-08-09 02:20:00|43695.3|43520.9|43670.7|43496.3|43699.1|43524.7|43658.1|43483.9|0
1660011900000|2022-08-09 02:25:00|43674.5|43500.1|43725.9|43551.3|43740.1|43565.5|43667|43492.6|0
1660012200000|2022-08-09 02:30:00|43751.8|43577.2|43717.6|43543|43751.8|43577.2|43714.2|43539.6|0
1660012500000|2022-08-09 02:35:00|43713.2|43538.6|43699.8|43525.4|43721.5|43546.9|43689.7|43515.3|0
1660012800000|2022-08-09 02:40:00|43723.8|43549.2|43724.2|43549.6|43727.6|43553|43693.8|43519.4|0
1660013100000|2022-08-09 02:45:00|43727.1|43552.5|43696.8|43522.4|43770.2|43595.4|43696.8|43522.4|0
1660013400000|2022-08-09 02:50:00|43690.5|43516.1|43692.7|43518.3|43702.2|43527.8|43679.8|43505.4|0
1660013700000|2022-08-09 02:55:00|43692.3|43517.9|43728.8|43554.2|43731.8|43557.2|43692.3|43517.9|0
1660014000000|2022-08-09 03:00:00|43697.1|43522.7|43745|43570.4|43755.1|43580.5|43697.1|43522.7|0
1660014300000|2022-08-09 03:05:00|43767.1|43592.3|43763.9|43589.1|43775.3|43600.5|43748.4|43573.8|0
1660014600000|2022-08-09 03:10:00|43745.8|43571.2|43745.4|43570.8|43764.6|43589.8|43739.9|43565.3|0
1660014900000|2022-08-09 03:15:00|43756.8|43582.2|43745.7|43571.1|43756.8|43582.2|43732.6|43558|0
1660015200000|2022-08-09 03:20:00|43752|43577.4|43713.9|43539.3|43753.4|43578.8|43713.9|43539.3|0
1660015500000|2022-08-09 03:25:00|43727.6|43553|43748.2|43573.6|43771.1|43596.3|43727.6|43553|0
1660015800000|2022-08-09 03:30:00|43744.4|43569.8|43739.8|43565.2|43744.4|43569.8|43721.4|43546.8|0
1660016100000|2022-08-09 03:35:00|43748|43573.4|43775|43600.2|43775|43600.2|43725.1|43550.5|0
1660016400000|2022-08-09 03:40:00|43766.3|43591.5|43744.9|43570.3|43773.1|43598.3|43740.4|43565.8|0
1660016700000|2022-08-09 03:45:00|43745.5|43570.9|43728.4|43553.8|43746.2|43571.6|43718.4|43543.8|0
1660017000000|2022-08-09 03:50:00|43724.3|43549.7|43719.4|43544.8|43741.7|43567.1|43712.6|43538|0
1660017300000|2022-08-09 03:55:00|43712.9|43538.3|43746.9|43572.3|43747.5|43572.9|43712.9|43538.3|0
1660017600000|2022-08-09 04:00:00|43757.6|43583|43795.5|43620.7|43805.6|43630.8|43757.6|43583|0
1660017900000|2022-08-09 04:05:00|43812.6|43637.6|43789.4|43614.6|43825.8|43650.8|43777.5|43602.7|0
1660018200000|2022-08-09 04:10:00|43793.4|43618.6|43772.1|43597.3|43798.3|43623.5|43759.6|43585|0
1660018500000|2022-08-09 04:15:00|43773.8|43599|43769.8|43595|43777.7|43602.9|43754.9|43580.3|0
1660018800000|2022-08-09 04:20:00|43774.6|43599.8|43785.2|43610.4|43792.3|43617.5|43770.6|43595.8|0
1660019100000|2022-08-09 04:25:00|43788.1|43613.3|43803.1|43628.3|43809.6|43634.8|43788.1|43613.3|0
1660019400000|2022-08-09 04:30:00|43808.3|43633.5|43762.7|43587.9|43810.7|43635.9|43762.7|43587.9|0
1660019700000|2022-08-09 04:35:00|43767.4|43592.6|43733.9|43559.3|43767.4|43592.6|43733.9|43559.3|0
1660020000000|2022-08-09 04:40:00|43734.9|43560.3|43768.8|43594|43774.2|43599.4|43734.9|43560.3|0
1660020300000|2022-08-09 04:45:00|43784|43609.2|43725.9|43551.3|43786|43611.2|43725.9|43551.3|0
1660020600000|2022-08-09 04:50:00|43723.2|43548.6|43761.9|43587.3|43764.7|43589.9|43723.2|43548.6|0
1660020900000|2022-08-09 04:55:00|43762|43587.4|43790.2|43615.4|43790.2|43615.4|43751.2|43576.6|0
1660021200000|2022-08-09 05:00:00|43782.3|43607.5|43732.1|43557.5|43782.3|43607.5|43727.8|43553.2|0
1660021500000|2022-08-09 05:05:00|43727.3|43552.7|43723.3|43548.7|43742.6|43568|43723.3|43548.7|0
1660021800000|2022-08-09 05:10:00|43717|43542.4|43733.6|43559|43749.9|43575.3|43703.4|43529|0
1660022100000|2022-08-09 05:15:00|43740.4|43565.8|43764.4|43589.6|43764.4|43589.6|43734.3|43559.7|0
1660022400000|2022-08-09 05:20:00|43762.7|43587.9|43779.4|43604.6|43798.4|43623.6|43752.3|43577.7|0
1660022700000|2022-08-09 05:25:00|43779|43604.2|43796.1|43621.3|43807.5|43632.7|43771.8|43597|0
1660023000000|2022-08-09 05:30:00|43790.7|43615.9|43795|43620.2|43810.2|43635.4|43787.4|43612.6|0
1660023300000|2022-08-09 05:35:00|43784.9|43610.1|43778.1|43603.3|43791.6|43616.8|43766.9|43592.1|0
1660023600000|2022-08-09 05:40:00|43775.6|43600.8|43793.2|43618.4|43803.6|43628.8|43775.6|43600.8|0
1660023900000|2022-08-09 05:45:00|43794.8|43620|43783.7|43608.9|43798.8|43624|43773.6|43598.8|0
1660024200000|2022-08-09 05:50:00|43802.9|43628.1|43770.8|43596|43817.7|43642.7|43770.8|43596|0
1660024500000|2022-08-09 05:55:00|43759.5|43584.9|43798.9|43624.1|43798.9|43624.1|43742.8|43568.2|0
1660090200000|2022-08-10 00:10:00|43369.6|43196.4|43372.8|43199.6|43372.8|43199.6|43315.9|43142.9|0
1660090500000|2022-08-10 00:15:00|43381.1|43207.9|43292.8|43120|43381.1|43207.9|43265.2|43092.4|0
1660090800000|2022-08-10 00:20:00|43304.3|43131.5|43345.1|43172.1|43345.1|43172.1|43270.1|43097.3|0
1660091100000|2022-08-10 00:25:00|43335.4|43162.4|43364.8|43191.6|43364.8|43191.6|43326.3|43153.3|0
1660091400000|2022-08-10 00:30:00|43333.7|43160.7|43361.3|43188.3|43400.8|43227.6|43333.7|43160.7|0
1660091700000|2022-08-10 00:35:00|43367.7|43194.5|43356.9|43183.9|43378.1|43204.9|43337|43164|0
1660092000000|2022-08-10 00:40:00|43356.8|43183.8|43361.8|43188.6|43407.4|43234.2|43356.8|43183.8|0
1660092300000|2022-08-10 00:45:00|43357.9|43184.9|43306.1|43133.3|43358.6|43185.6|43305|43132.2|0
1660092600000|2022-08-10 00:50:00|43298.5|43125.7|43292|43119.2|43319.3|43146.3|43271.7|43098.9|0
1660092900000|2022-08-10 00:55:00|43281.3|43108.5|43306.8|43134|43311.2|43138.4|43274.3|43101.5|0
1660093200000|2022-08-10 01:00:00|43290.8|43118|43284.8|43112|43307.5|43134.7|43273|43100.2|0
1660093500000|2022-08-10 01:05:00|43292.1|43119.3|43334.4|43161.4|43349.3|43176.3|43292.1|43119.3|0
1660093800000|2022-08-10 01:10:00|43342.5|43169.5|43454.1|43280.7|43460.8|43287.4|43342.5|43169.5|0
1660094100000|2022-08-10 01:15:00|43442.1|43268.7|43451|43277.6|43451|43277.6|43420.4|43247|0
1660094400000|2022-08-10 01:20:00|43440.4|43267|43457.5|43284.1|43457.5|43284.1|43428.9|43255.5|0
1660094700000|2022-08-10 01:25:00|43445.5|43272.1|43475.9|43302.3|43475.9|43302.3|43439.7|43266.3|0
1660095000000|2022-08-10 01:30:00|43472.2|43298.6|43423.3|43249.9|43472.2|43298.6|43393.9|43220.7|0
1660095300000|2022-08-10 01:35:00|43420|43246.6|43352.7|43179.7|43443.9|43270.5|43352.7|43179.7|0
1660095600000|2022-08-10 01:40:00|43351|43178|43338.8|43165.8|43384.9|43211.7|43338.8|43165.8|0
1660095900000|2022-08-10 01:45:00|43333.2|43160.2|43287.7|43114.9|43333.2|43160.2|43287.7|43114.9|0
1660096200000|2022-08-10 01:50:00|43295.4|43122.6|43277.6|43104.8|43306.4|43133.6|43276.5|43103.7|0
1660096500000|2022-08-10 01:55:00|43301.6|43128.8|43404.4|43231.2|43409.9|43236.7|43291.1|43118.3|0
1660096800000|2022-08-10 02:00:00|43402.8|43229.6|43346.5|43173.5|43402.8|43229.6|43346.5|43173.5|0
1660097100000|2022-08-10 02:05:00|43357.2|43184.2|43374|43200.8|43383.3|43210.1|43357.2|43184.2|0
1660097400000|2022-08-10 02:10:00|43358.9|43185.9|43310.1|43137.3|43365.3|43192.1|43310.1|43137.3|0
1660097700000|2022-08-10 02:15:00|43342.8|43169.8|43291.6|43118.8|43342.8|43169.8|43276.2|43103.4|0
1660098000000|2022-08-10 02:20:00|43295.1|43122.3|43327.9|43154.9|43327.9|43154.9|43267.8|43095|0
1660098300000|2022-08-10 02:25:00|43340.7|43167.7|43343.4|43170.4|43360.8|43187.8|43336.3|43163.3|0
1660098600000|2022-08-10 02:30:00|43340.7|43167.7|43317.7|43144.7|43347.4|43174.4|43317.7|43144.7|0
1660098900000|2022-08-10 02:35:00|43296.3|43123.5|43283.1|43110.3|43309.4|43136.6|43267.4|43094.6|0
1660099200000|2022-08-10 02:40:00|43297.5|43124.7|43306.4|43133.6|43306.4|43133.6|43269.3|43096.5|0
1660099500000|2022-08-10 02:45:00|43301.4|43128.6|43299.4|43126.6|43301.4|43128.6|43272.4|43099.6|0
1660099800000|2022-08-10 02:50:00|43298.3|43125.5|43276.4|43103.6|43298.3|43125.5|43270|43097.2|0
1660100100000|2022-08-10 02:55:00|43280|43107.2|43289.6|43116.8|43308.9|43136.1|43278.3|43105.5|0
1660100400000|2022-08-10 03:00:00|43289.7|43116.9|43293.4|43120.6|43315.2|43142.2|43289.7|43116.9|0
1660100700000|2022-08-10 03:05:00|43290.5|43117.7|43305.2|43132.4|43306.4|43133.6|43281.1|43108.3|0
1660101000000|2022-08-10 03:10:00|43301.2|43128.4|43272|43099.2|43301.2|43128.4|43269.9|43097.1|0
1660101300000|2022-08-10 03:15:00|43277.8|43105|43248.3|43075.7|43281.8|43109|43248.3|43075.7|0
1660101600000|2022-08-10 03:20:00|43246|43073.4|43234.1|43061.5|43246.3|43073.7|43233.3|43060.7|0
1660101900000|2022-08-10 03:25:00|43245.6|43073|43263.5|43090.7|43263.5|43090.7|43245.6|43073|0
1660102200000|2022-08-10 03:30:00|43271.7|43098.9|43251.7|43079.1|43286.3|43113.5|43251.7|43079.1|0
1660102500000|2022-08-10 03:35:00|43253.8|43081.2|43258.2|43085.6|43259.6|43087|43233.8|43061.2|0
1660102800000|2022-08-10 03:40:00|43276|43103.2|43268.3|43095.5|43276|43103.2|43260.1|43087.5|0
1660103100000|2022-08-10 03:45:00|43281.4|43108.6|43250.2|43077.6|43286.9|43114.1|43250.2|43077.6|0
1660103400000|2022-08-10 03:50:00|43257.9|43085.3|43245.8|43073.2|43260.5|43087.9|43227.8|43055.2|0
1660103700000|2022-08-10 03:55:00|43245.1|43072.5|43210.4|43038|43245.1|43072.5|43203.6|43031.2|0
1660104000000|2022-08-10 04:00:00|43211|43038.6|43220.1|43047.5|43249.1|43076.5|43207.9|43035.5|0
1660104300000|2022-08-10 04:05:00|43215.2|43042.6|43234.1|43061.5|43234.1|43061.5|43204.2|43031.8|0
1660104600000|2022-08-10 04:10:00|43223.8|43051.2|43230.2|43057.6|43239.7|43067.1|43204.7|43032.3|0
1660104900000|2022-08-10 04:15:00|43247.6|43075|43245.6|43073|43250.8|43078.2|43234.1|43061.5|0
1660105200000|2022-08-10 04:20:00|43225|43052.4|43220.2|43047.6|43241.5|43068.9|43215.5|43042.9|0
1660105500000|2022-08-10 04:25:00|43213|43040.4|43189|43016.6|43223.4|43050.8|43189|43016.6|0
1660105800000|2022-08-10 04:30:00|43195.4|43023|43176.1|43003.7|43195.4|43023|43176.1|43003.7|0
1660106100000|2022-08-10 04:35:00|43175.4|43003|43205.7|43033.3|43205.7|43033.3|43175.4|43003|0
1660106400000|2022-08-10 04:40:00|43215.3|43042.7|43217.2|43044.6|43227.7|43055.1|43210.8|43038.4|0
1660106700000|2022-08-10 04:45:00|43208.8|43036.4|43223.5|43050.9|43255.4|43082.8|43208.8|43036.4|0
1660107000000|2022-08-10 04:50:00|43217.1|43044.5|43199.2|43026.8|43218.3|43045.7|43195.9|43023.5|0
1660107300000|2022-08-10 04:55:00|43202.3|43029.9|43190.7|43018.3|43202.3|43029.9|43168.5|42996.1|0
1660107600000|2022-08-10 05:00:00|43194.5|43022.1|43142.8|42970.6|43196|43023.6|43142.8|42970.6|0
1660107900000|2022-08-10 05:05:00|43122.1|42949.9|43144.8|42972.6|43148.5|42976.3|43115.5|42943.3|0
1660108200000|2022-08-10 05:10:00|43135|42962.8|43130.2|42958|43135|42962.8|43113.1|42940.9|0
1660108500000|2022-08-10 05:15:00|43132.7|42960.5|43187|43014.6|43187|43014.6|43132.7|42960.5|0
1660108800000|2022-08-10 05:20:00|43189.1|43016.7|43164.1|42991.7|43189.1|43016.7|43160.5|42988.3|0
1660109100000|2022-08-10 05:25:00|43167.3|42994.9|43172.4|43000|43185.4|43013|43159.9|42987.7|0
1660109400000|2022-08-10 05:30:00|43180.2|43007.8|43163.5|42991.1|43180.2|43007.8|43144.3|42972.1|0
1660109700000|2022-08-10 05:35:00|43159.8|42987.6|43174.4|43002|43175.5|43003.1|43141.1|42968.9|0
1660110000000|2022-08-10 05:40:00|43177.5|43005.1|43163.2|42990.8|43192.2|43019.8|43163.2|42990.8|0
1660110300000|2022-08-10 05:45:00|43153.8|42981.6|43131.2|42959|43153.8|42981.6|43121.9|42949.7|0
1660110600000|2022-08-10 05:50:00|43117.8|42945.6|43081.4|42909.4|43118.7|42946.5|43079.1|42907.1|0
1660110900000|2022-08-10 05:55:00|43078.4|42906.4|43101|42929|43101|42929|43051|42879.2|0
1660176600000|2022-08-11 00:10:00|43547.6|43373.8|43582.4|43408.4|43582.4|43408.4|43513.7|43339.9|0
1660176900000|2022-08-11 00:15:00|43606.2|43432.2|43597.4|43423.4|43646.5|43472.3|43585.6|43411.6|0
1660177200000|2022-08-11 00:20:00|43597.1|43423.1|43633.2|43459|43655|43480.8|43591.6|43417.6|0
1660177500000|2022-08-11 00:25:00|43621.4|43447.2|43606.8|43432.8|43681|43506.6|43606.8|43432.8|0
1660177800000|2022-08-11 00:30:00|43598.7|43424.7|43454|43280.6|43598.7|43424.7|43454|43280.6|0
1660178100000|2022-08-11 00:35:00|43473.6|43300|43484.1|43310.5|43492.3|43318.7|43445.5|43272.1|0
1660178400000|2022-08-11 00:40:00|43453.6|43280.2|43467.7|43294.1|43486.6|43313|43452.4|43279|0
1660178700000|2022-08-11 00:45:00|43455.8|43282.4|43329|43156|43455.8|43282.4|43329|43156|0
1660179000000|2022-08-11 00:50:00|43313.5|43140.5|43308.1|43135.3|43313.5|43140.5|43246.7|43074.1|0
1660179300000|2022-08-11 00:55:00|43301.4|43128.6|43344.5|43171.5|43344.5|43171.5|43301.4|43128.6|0
1660179600000|2022-08-11 01:00:00|43354.7|43181.7|43434.4|43261|43434.4|43261|43354.5|43181.5|0
1660179900000|2022-08-11 01:05:00|43414.3|43240.9|43399.5|43226.3|43431.8|43258.4|43368.8|43195.6|0
1660180200000|2022-08-11 01:10:00|43406.4|43233.2|43389.8|43216.6|43419.3|43245.9|43385.6|43212.4|0
1660180500000|2022-08-11 01:15:00|43408.5|43235.3|43361.2|43188.2|43427.8|43254.4|43361.2|43188.2|0
1660180800000|2022-08-11 01:20:00|43328.7|43155.7|43347.1|43174.1|43347.1|43174.1|43321|43148|0
1660181100000|2022-08-11 01:25:00|43369.4|43196.2|43312.5|43139.5|43382.8|43209.6|43312.5|43139.5|0
1660181400000|2022-08-11 01:30:00|43317.8|43144.8|43327.2|43154.2|43327.2|43154.2|43281|43108.2|0
1660181700000|2022-08-11 01:35:00|43312.7|43139.7|43326.4|43153.4|43330.2|43157.2|43304.5|43131.7|0
1660182000000|2022-08-11 01:40:00|43350.7|43177.7|43337.6|43164.6|43401.5|43228.3|43336.8|43163.8|0
1660182300000|2022-08-11 01:45:00|43357.8|43184.8|43383.1|43209.9|43417.7|43244.3|43357.8|43184.8|0
1660182600000|2022-08-11 01:50:00|43406|43232.8|43320|43147|43406|43232.8|43320|43147|0
1660182900000|2022-08-11 01:55:00|43315.1|43142.1|43323.5|43150.5|43332.1|43159.1|43306|43133.2|0
1660183200000|2022-08-11 02:00:00|43306.3|43133.5|43364|43190.8|43364|43190.8|43305.9|43133.1|0
1660183500000|2022-08-11 02:05:00|43365.8|43192.6|43371.5|43198.3|43373.1|43199.9|43344.9|43171.9|0
1660183800000|2022-08-11 02:10:00|43394.5|43221.3|43390.3|43217.1|43400.1|43226.9|43370.8|43197.6|0
1660184100000|2022-08-11 02:15:00|43389.3|43216.1|43434.6|43261.2|43434.6|43261.2|43389.3|43216.1|0
1660184400000|2022-08-11 02:20:00|43437.3|43263.9|43416.5|43243.1|43446|43272.6|43416.5|43243.1|0
1660184700000|2022-08-11 02:25:00|43435.8|43262.4|43502.4|43328.8|43509.8|43336.2|43435.8|43262.4|0
1660185000000|2022-08-11 02:30:00|43490.4|43316.8|43523.1|43349.3|43563.7|43389.7|43490.4|43316.8|0
1660185300000|2022-08-11 02:35:00|43556.1|43382.3|43556|43382.2|43576.3|43402.3|43549.2|43375.4|0
1660185600000|2022-08-11 02:40:00|43544.6|43370.8|43537.4|43363.6|43545.8|43372|43518.4|43344.6|0
1660185900000|2022-08-11 02:45:00|43537|43363.2|43541.9|43368.1|43560.8|43387|43533.7|43359.9|0
1660186200000|2022-08-11 02:50:00|43538.9|43365.1|43503.9|43330.3|43540.6|43366.8|43498.2|43324.6|0
1660186500000|2022-08-11 02:55:00|43511.5|43337.9|43524.2|43350.4|43531.4|43357.6|43511.5|43337.9|0
1660186800000|2022-08-11 03:00:00|43519.5|43345.7|43505.7|43332.1|43526.5|43352.7|43499.2|43325.6|0
1660187100000|2022-08-11 03:05:00|43490.2|43316.6|43464.7|43291.1|43506.1|43332.5|43464.7|43291.1|0
1660187400000|2022-08-11 03:10:00|43468.1|43294.5|43477.1|43303.5|43478.8|43305.2|43441.9|43268.5|0
1660187700000|2022-08-11 03:15:00|43484.2|43310.6|43505.6|43332|43516.4|43342.6|43474.9|43301.3|0
1660188000000|2022-08-11 03:20:00|43495.5|43321.9|43510|43336.4|43511.2|43337.6|43482.4|43308.8|0
1660188300000|2022-08-11 03:25:00|43498.5|43324.9|43525.7|43351.9|43525.7|43351.9|43478|43304.4|0
1660188600000|2022-08-11 03:30:00|43516.9|43343.1|43533.2|43359.4|43533.2|43359.4|43504.3|43330.7|0
1660188900000|2022-08-11 03:35:00|43556.2|43382.4|43536.8|43363|43585.2|43411.2|43536.8|43363|0
1660189200000|2022-08-11 03:40:00|43544.9|43371.1|43546.8|43373|43546.8|43373|43508.7|43335.1|0
1660189500000|2022-08-11 03:45:00|43556.2|43382.4|43549.5|43375.7|43567.4|43393.4|43542.9|43369.1|0
1660189800000|2022-08-11 03:50:00|43557.2|43383.4|43579.4|43405.4|43579.4|43405.4|43556.6|43382.8|0
1660190100000|2022-08-11 03:55:00|43572.7|43398.7|43570.5|43396.5|43573.9|43399.9|43560.1|43386.3|0
1660190400000|2022-08-11 04:00:00|43564|43390|43618.5|43444.3|43618.5|43444.3|43564|43390|0
1660190700000|2022-08-11 04:05:00|43610.3|43436.3|43605.2|43431.2|43619|43444.8|43605.2|43431.2|0
1660191000000|2022-08-11 04:10:00|43610.3|43436.3|43591|43417|43626.1|43451.9|43585.6|43411.6|0
1660191300000|2022-08-11 04:15:00|43602.4|43428.4|43607.1|43433.1|43619.5|43445.3|43599.8|43425.8|0
1660191600000|2022-08-11 04:20:00|43600|43426|43608.5|43434.5|43608.5|43434.5|43600|43426|0
1660191900000|2022-08-11 04:25:00|43605.9|43431.9|43607.9|43433.9|43607.9|43433.9|43586.7|43412.7|0
1660192200000|2022-08-11 04:30:00|43603.9|43429.9|43588.2|43414.2|43611|43437|43588.2|43414.2|0
1660192500000|2022-08-11 04:35:00|43577.5|43403.5|43596.9|43422.9|43599.2|43425.2|43567.2|43393.2|0
1660192800000|2022-08-11 04:40:00|43606.3|43432.3|43612.1|43438|43621.3|43447.1|43591.4|43417.4|0
1660193100000|2022-08-11 04:45:00|43617.6|43443.4|43621.2|43447|43629.9|43455.7|43617.6|43443.4|0
1660193400000|2022-08-11 04:50:00|43618.3|43444.1|43596.1|43422.1|43618.3|43444.1|43587.8|43413.8|0
1660193700000|2022-08-11 04:55:00|43595|43421|43593.5|43419.5|43599.2|43425.2|43581.5|43407.5|0
1660194000000|2022-08-11 05:00:00|43588.6|43414.6|43575.5|43401.5|43588.6|43414.6|43569.1|43395.1|0
1660194300000|2022-08-11 05:05:00|43583.2|43409.2|43596.9|43422.9|43615.3|43441.1|43583.2|43409.2|0
1660194600000|2022-08-11 05:10:00|43604.1|43430.1|43623.1|43448.9|43626.9|43452.7|43600.9|43426.9|0
1660194900000|2022-08-11 05:15:00|43620.6|43446.4|43634.4|43460.2|43636|43461.8|43620.6|43446.4|0
1660195200000|2022-08-11 05:20:00|43630.1|43455.9|43645.8|43471.6|43649.6|43475.4|43628.7|43454.5|0
1660195500000|2022-08-11 05:25:00|43642.8|43468.6|43626.5|43452.3|43642.8|43468.6|43619.1|43444.9|0
1660195800000|2022-08-11 05:30:00|43623.9|43449.7|43588.1|43414.1|43631.1|43456.9|43573.3|43399.3|0
1660196100000|2022-08-11 05:35:00|43562.9|43388.9|43578.6|43404.6|43580.3|43406.3|43553.9|43380.1|0
1660196400000|2022-08-11 05:40:00|43580.6|43406.6|43562.1|43388.1|43581.2|43407.2|43552.4|43378.6|0
1660196700000|2022-08-11 05:45:00|43567.3|43393.3|43586.1|43412.1|43592|43418|43555.4|43381.6|0
1660197000000|2022-08-11 05:50:00|43591.6|43417.6|43603.5|43429.5|43608.4|43434.4|43585.3|43411.3|0
1660197300000|2022-08-11 05:55:00|43623.4|43449.2|43629.7|43455.5|43640.2|43466|43615.1|43440.9|0
1660263000000|2022-08-12 00:10:00|42993.5|42821.9|43133.8|42961.6|43160.4|42988.2|42982.4|42810.8|0
1660263300000|2022-08-12 00:15:00|43176.2|43003.8|43160.5|42988.3|43203.4|43031|43160.5|42988.3|0
1660263600000|2022-08-12 00:20:00|43158.7|42986.5|43162.8|42990.4|43210.9|43038.5|43124.4|42952.2|0
1660263900000|2022-08-12 00:25:00|43165.1|42992.7|43160.2|42988|43167.4|42995|43121.2|42949|0
1660264200000|2022-08-12 00:30:00|43126|42953.8|43039|42867.2|43126|42953.8|43039|42867.2|0
1660264500000|2022-08-12 00:35:00|43044.2|42872.4|42972.5|42800.9|43044.2|42872.4|42966.8|42795.2|0
1660264800000|2022-08-12 00:40:00|42966|42794.4|42928.4|42757|42966|42794.4|42923.8|42752.4|0
1660265100000|2022-08-12 00:45:00|42935.3|42763.9|42880.4|42709.2|42935.3|42763.9|42880.4|42709.2|0
1660265400000|2022-08-12 00:50:00|42863.7|42692.5|42895.7|42724.5|42895.7|42724.5|42855.3|42684.3|0
1660265700000|2022-08-12 00:55:00|42922.2|42750.8|42934.7|42763.3|42947.6|42776.2|42916.1|42744.7|0
1660266000000|2022-08-12 01:00:00|42936.9|42765.5|43014.9|42843.1|43024.8|42853|42936.9|42765.5|0
1660266300000|2022-08-12 01:05:00|43031.3|42859.5|43043.7|42871.9|43069.4|42897.4|43028.2|42856.4|0
1660266600000|2022-08-12 01:10:00|43056.7|42884.9|43040.8|42869|43073|42901|43023.8|42852|0
1660266900000|2022-08-12 01:15:00|43057.1|42885.3|43103.3|42931.3|43103.3|42931.3|43057.1|42885.3|0
1660267200000|2022-08-12 01:20:00|43081|42909|43113|42940.8|43124.6|42952.4|43081|42909|0
1660267500000|2022-08-12 01:25:00|43076.1|42904.1|43030.9|42859.1|43106|42934|43030.9|42859.1|0
1660267800000|2022-08-12 01:30:00|43018.8|42847|43022.1|42850.3|43053.2|42881.4|43007.1|42835.5|0
1660268100000|2022-08-12 01:35:00|43022.5|42850.7|43044.9|42873.1|43051|42879.2|43022.5|42850.7|0
1660268400000|2022-08-12 01:40:00|43053.3|42881.5|43000|42828.4|43053.3|42881.5|43000|42828.4|0
1660268700000|2022-08-12 01:45:00|43004.9|42833.3|43094.4|42922.4|43094.4|42922.4|43004.9|42833.3|0
1660269000000|2022-08-12 01:50:00|43066.7|42894.7|43075.2|42903.2|43075.2|42903.2|43042.7|42870.9|0
1660269300000|2022-08-12 01:55:00|43071.6|42899.6|43020.8|42849|43071.6|42899.6|43005|42833.4|0
1660269600000|2022-08-12 02:00:00|43022.3|42850.5|43003.6|42832|43043.9|42872.1|43003.6|42832|0
1660269900000|2022-08-12 02:05:00|43000.4|42828.8|43051.4|42879.6|43054.6|42882.8|42991.3|42819.7|0
1660270200000|2022-08-12 02:10:00|43037.4|42865.6|43011.9|42840.1|43044|42872.2|43011.9|42840.1|0
1660270500000|2022-08-12 02:15:00|43003.9|42832.3|43043.5|42871.7|43063.5|42891.5|43001.3|42829.7|0
1660270800000|2022-08-12 02:20:00|43049.5|42877.7|43048.8|42877|43072|42900|43042.7|42870.9|0
1660271100000|2022-08-12 02:25:00|43061.2|42889.2|43029.3|42857.5|43061.2|42889.2|43013.9|42842.1|0
1660271400000|2022-08-12 02:30:00|43034.2|42862.4|43004.6|42833|43045.2|42873.4|43001.7|42830.1|0
1660271700000|2022-08-12 02:35:00|43005.9|42834.3|42988.4|42816.8|43019.5|42847.7|42980.3|42808.7|0
1660272000000|2022-08-12 02:40:00|43000|42828.4|42979.6|42808|43000|42828.4|42976.2|42804.6|0
1660272300000|2022-08-12 02:45:00|42987.7|42816.1|42963.3|42791.7|42989.9|42818.3|42943.6|42772.2|0
1660272600000|2022-08-12 02:50:00|42963.4|42791.8|42978.4|42806.8|42986.7|42815.1|42963.4|42791.8|0
1660272900000|2022-08-12 02:55:00|42976.2|42804.6|42975.4|42803.8|42976.2|42804.6|42956.7|42785.3|0
1660273200000|2022-08-12 03:00:00|42995|42823.4|42997.5|42825.9|43012.1|42840.3|42995|42823.4|0
1660273500000|2022-08-12 03:05:00|43006.6|42835|42996.5|42824.9|43028.5|42856.7|42996.5|42824.9|0
1660273800000|2022-08-12 03:10:00|42981.7|42810.1|42966.5|42794.9|42981.7|42810.1|42955.5|42784.1|0
1660274100000|2022-08-12 03:15:00|42952.8|42781.4|42976.6|42805|42979.4|42807.8|42947.2|42775.8|0
1660274400000|2022-08-12 03:20:00|42980|42808.4|42955.7|42784.3|42983.4|42811.8|42954.8|42783.4|0
1660274700000|2022-08-12 03:25:00|42938.2|42766.8|42937.4|42766|42939.5|42768.1|42932.7|42761.3|0
1660275000000|2022-08-12 03:30:00|42927.5|42756.1|42925.1|42753.7|42927.5|42756.1|42908.9|42737.7|0
1660275300000|2022-08-12 03:35:00|42924.3|42752.9|42882.2|42711|42924.3|42752.9|42882.2|42711|0
1660275600000|2022-08-12 03:40:00|42888.5|42717.3|42900.1|42728.9|42907.7|42736.5|42888.3|42717.1|0
1660275900000|2022-08-12 03:45:00|42895.1|42723.9|42862.5|42691.3|42895.7|42724.5|42861.2|42690|0
1660276200000|2022-08-12 03:50:00|42857.5|42686.5|42850.5|42679.5|42857.5|42686.5|42818.4|42647.4|0
1660276500000|2022-08-12 03:55:00|42840.8|42669.8|42843.7|42672.7|42861.7|42690.5|42840.8|42669.8|0
1660276800000|2022-08-12 04:00:00|42835.9|42664.9|42903.2|42732|42917.6|42746.2|42835.9|42664.9|0
1660277100000|2022-08-12 04:05:00|42885.5|42714.3|42886.9|42715.7|42895.7|42724.5|42875.3|42704.1|0
1660277400000|2022-08-12 04:10:00|42884.1|42712.9|42872.1|42700.9|42884.1|42712.9|42866.3|42695.1|0
1660277700000|2022-08-12 04:15:00|42868.3|42697.1|42849.4|42678.4|42877.8|42706.6|42849.4|42678.4|0
1660278000000|2022-08-12 04:20:00|42850.8|42679.8|42843.3|42672.3|42850.8|42679.8|42823|42652|0
1660278300000|2022-08-12 04:25:00|42839.3|42668.3|42878.9|42707.7|42878.9|42707.7|42839.3|42668.3|0
1660278600000|2022-08-12 04:30:00|42882.3|42711.1|42869.2|42698|42891.3|42720.1|42869.2|42698|0
1660278900000|2022-08-12 04:35:00|42864.6|42693.4|42860.2|42689.2|42882.7|42711.5|42857.6|42686.6|0
1660279200000|2022-08-12 04:40:00|42855.3|42684.3|42891.6|42720.4|42891.6|42720.4|42855.3|42684.3|0
1660279500000|2022-08-12 04:45:00|42895.4|42724.2|42882.5|42711.3|42895.4|42724.2|42873.2|42702|0
1660279800000|2022-08-12 04:50:00|42876.2|42705|42879.1|42707.9|42883.2|42712|42868.6|42697.4|0
1660280100000|2022-08-12 04:55:00|42878.2|42707|42891|42719.8|42891|42719.8|42876.7|42705.5|0
1660280400000|2022-08-12 05:00:00|42890.6|42719.4|42920.3|42748.9|42938|42766.6|42890.6|42719.4|0
1660280700000|2022-08-12 05:05:00|42913.3|42741.9|42890.8|42719.6|42914|42742.6|42884.8|42713.6|0
1660281000000|2022-08-12 05:10:00|42893.7|42722.5|42922.3|42750.9|42922.3|42750.9|42883|42711.8|0
1660281300000|2022-08-12 05:15:00|42924.1|42752.7|42906.6|42735.4|42932.1|42760.7|42906.6|42735.4|0
1660281600000|2022-08-12 05:20:00|42902|42730.8|42902.5|42731.3|42918.7|42747.3|42901.6|42730.4|0
1660281900000|2022-08-12 05:25:00|42897.9|42726.7|42877.3|42706.1|42902|42730.8|42877.3|42706.1|0
1660282200000|2022-08-12 05:30:00|42883.9|42712.7|42893.9|42722.7|42897.2|42726|42878.4|42707.2|0
1660282500000|2022-08-12 05:35:00|42887.4|42716.2|42896.1|42724.9|42896.1|42724.9|42863.9|42692.7|0
1660282800000|2022-08-12 05:40:00|42897.7|42726.5|42898.4|42727.2|42917.3|42745.9|42893.5|42722.3|0
1660283100000|2022-08-12 05:45:00|42914.3|42742.9|42931.8|42760.4|42936.1|42764.7|42900.6|42729.4|0
1660283400000|2022-08-12 05:50:00|42931.4|42760|42920.5|42749.1|42931.4|42760|42915.4|42744|0
1660283700000|2022-08-12 05:55:00|42914.6|42743.2|42956.4|42785|42967.8|42796.2|42914.6|42743.2|0
1660522200000|2022-08-15 00:10:00|43164.4|42992|43286.9|43114.1|43295.8|43123|43164.4|42992|0
1660522500000|2022-08-15 00:15:00|43261.6|43088.8|43318.6|43145.6|43318.6|43145.6|43248.8|43076.2|0
1660522800000|2022-08-15 00:20:00|43282.1|43109.3|43247.9|43075.3|43301.9|43129.1|43247.9|43075.3|0
1660523100000|2022-08-15 00:25:00|43244.4|43071.8|43232.7|43060.1|43244.4|43071.8|43216.9|43044.3|0
1660523400000|2022-08-15 00:30:00|43240.3|43067.7|43211.5|43038.9|43261.1|43088.5|43211.5|43038.9|0
1660523700000|2022-08-15 00:35:00|43193.2|43020.8|43171.9|42999.5|43229.9|43057.3|43171.9|42999.5|0
1660524000000|2022-08-15 00:40:00|43186.2|43013.8|43147|42974.8|43186.2|43013.8|43143.6|42971.4|0
1660524300000|2022-08-15 00:45:00|43149.8|42977.6|43079.2|42907.2|43149.8|42977.6|43079.2|42907.2|0
1660524600000|2022-08-15 00:50:00|43085.6|42913.6|43045.3|42873.5|43120.4|42948.2|43045.3|42873.5|0
1660524900000|2022-08-15 00:55:00|43077.9|42905.9|43042.5|42870.7|43086.8|42914.8|43042.5|42870.7|0
1660525200000|2022-08-15 01:00:00|43035.8|42864|43010.5|42838.9|43058.1|42886.3|43002.2|42830.6|0
1660525500000|2022-08-15 01:05:00|43015.2|42843.4|43047|42875.2|43066.2|42894.2|42992|42820.4|0
1660525800000|2022-08-15 01:10:00|43042.5|42870.7|43075.1|42903.1|43080.7|42908.7|43027.9|42856.1|0
1660526100000|2022-08-15 01:15:00|43067|42895|43073.8|42901.8|43093.5|42921.5|43067|42895|0
1660526400000|2022-08-15 01:20:00|43079.9|42907.9|43050.6|42878.8|43079.9|42907.9|43049.2|42877.4|0
1660526700000|2022-08-15 01:25:00|43057.2|42885.4|43040|42868.2|43057.2|42885.4|43024.7|42852.9|0
1660527000000|2022-08-15 01:30:00|43047|42875.2|43008|42836.4|43080.7|42908.7|43008|42836.4|0
1660527300000|2022-08-15 01:35:00|43003.2|42831.6|42938|42766.6|43003.2|42831.6|42913.8|42742.4|0
1660527600000|2022-08-15 01:40:00|42957.5|42786.1|42963.7|42792.1|42975.2|42803.6|42940.6|42769.2|0
1660527900000|2022-08-15 01:45:00|42973.4|42801.8|43004.5|42832.9|43005.6|42834|42958.9|42787.5|0
1660528200000|2022-08-15 01:50:00|42996.9|42825.3|43004.8|42833.2|43014.5|42842.7|42989.9|42818.3|0
1660528500000|2022-08-15 01:55:00|43006.2|42834.6|42990.1|42818.5|43017.7|42845.9|42985.1|42813.5|0
1660528800000|2022-08-15 02:00:00|42992.2|42820.6|43046.8|42875|43063.7|42891.7|42992.2|42820.6|0
1660529100000|2022-08-15 02:05:00|43045.4|42873.6|43057.6|42885.8|43070.5|42898.5|43037.2|42865.4|0
1660529400000|2022-08-15 02:10:00|43060.1|42888.3|43054.6|42882.8|43079.8|42907.8|43052.2|42880.4|0
1660529700000|2022-08-15 02:15:00|43043.9|42872.1|43051.7|42879.9|43054|42882.2|43025.6|42853.8|0
1660530000000|2022-08-15 02:20:00|43049.4|42877.6|43065.2|42893.2|43075.6|42903.6|43031.4|42859.6|0
1660530300000|2022-08-15 02:25:00|43064.4|42892.4|43064.1|42892.1|43067.2|42895.2|43057.5|42885.7|0
1660530600000|2022-08-15 02:30:00|43058.6|42886.8|43087.8|42915.8|43087.8|42915.8|43047.3|42875.5|0
1660530900000|2022-08-15 02:35:00|43096.5|42924.5|43113.5|42941.3|43113.5|42941.3|43093.1|42921.1|0
1660531200000|2022-08-15 02:40:00|43116.7|42944.5|43096|42924|43116.7|42944.5|43089.8|42917.8|0
1660531500000|2022-08-15 02:45:00|43083.9|42911.9|43056.1|42884.3|43099.8|42927.8|43056.1|42884.3|0
1660531800000|2022-08-15 02:50:00|43063.8|42891.8|43060.8|42889|43063.8|42891.8|43049.8|42878|0
1660532100000|2022-08-15 02:55:00|43054.6|42882.8|43036.6|42864.8|43066.9|42894.9|43036.6|42864.8|0
1660532400000|2022-08-15 03:00:00|43033|42861.2|43064.3|42892.3|43064.3|42892.3|43026.8|42855|0
1660532700000|2022-08-15 03:05:00|43077.5|42905.5|43073.6|42901.6|43087.7|42915.7|43057.1|42885.3|0
1660533000000|2022-08-15 03:10:00|43087.2|42915.2|43105.8|42933.8|43105.8|42933.8|43078.2|42906.2|0
1660533300000|2022-08-15 03:15:00|43099.4|42927.4|43103.5|42931.5|43112.2|42940|43095.8|42923.8|0
1660533600000|2022-08-15 03:20:00|43117.1|42944.9|43111.9|42939.7|43121.8|42949.6|43099.9|42927.9|0
1660533900000|2022-08-15 03:25:00|43119.1|42946.9|43125.9|42953.7|43125.9|42953.7|43112.1|42939.9|0
1660534200000|2022-08-15 03:30:00|43118.6|42946.4|43118.9|42946.7|43119.7|42947.5|43103.3|42931.3|0
1660534500000|2022-08-15 03:35:00|43134.3|42962.1|43133.7|42961.5|43137.3|42965.1|43132.7|42960.5|0
1660534800000|2022-08-15 03:40:00|43141.7|42969.5|43131.1|42958.9|43147.6|42975.4|43131.1|42958.9|0
1660535100000|2022-08-15 03:45:00|43131.3|42959.1|43134|42961.8|43144.6|42972.4|43131.3|42959.1|0
1660535400000|2022-08-15 03:50:00|43115.7|42943.5|43153.9|42981.7|43153.9|42981.7|43115.7|42943.5|0
1660535700000|2022-08-15 03:55:00|43155.1|42982.9|43149.7|42977.5|43179.6|43007.2|43146.1|42973.9|0
1660536000000|2022-08-15 04:00:00|43144.3|42972.1|43164.3|42991.9|43180.6|43008.2|43144.3|42972.1|0
1660536300000|2022-08-15 04:05:00|43160.8|42988.6|43196.6|43024.2|43199.4|43027|43160.8|42988.6|0
1660536600000|2022-08-15 04:10:00|43192.9|43020.5|43201.7|43029.3|43201.7|43029.3|43178.1|43005.7|0
1660536900000|2022-08-15 04:15:00|43193.3|43020.9|43188.6|43016.2|43195.7|43023.3|43175.5|43003.1|0
1660537200000|2022-08-15 04:20:00|43187.9|43015.5|43202.9|43030.5|43202.9|43030.5|43185.7|43013.3|0
1660537500000|2022-08-15 04:25:00|43232.9|43060.3|43230.3|43057.7|43235.5|43062.9|43222.6|43050|0
1660537800000|2022-08-15 04:30:00|43228.5|43055.9|43278.8|43106|43280.3|43107.5|43219.2|43046.6|0
1660538100000|2022-08-15 04:35:00|43278.7|43105.9|43269.3|43096.5|43288.1|43115.3|43269.3|43096.5|0
1660538400000|2022-08-15 04:40:00|43278.6|43105.8|43311.7|43138.7|43311.7|43138.7|43274.2|43101.4|0
1660538700000|2022-08-15 04:45:00|43306.9|43134.1|43276.4|43103.6|43316.3|43143.3|43276.4|43103.6|0
1660539000000|2022-08-15 04:50:00|43282.3|43109.5|43288.2|43115.4|43288.2|43115.4|43267.7|43094.9|0
1660539300000|2022-08-15 04:55:00|43300.5|43127.7|43323.8|43150.8|43323.8|43150.8|43293.4|43120.6|0
1660539600000|2022-08-15 05:00:00|43319.9|43146.9|43287|43114.2|43319.9|43146.9|43287|43114.2|0
1660539900000|2022-08-15 05:05:00|43275.2|43102.4|43255.3|43082.7|43275.2|43102.4|43255.3|43082.7|0
1660540200000|2022-08-15 05:10:00|43262.4|43089.6|43229|43056.4|43262.4|43089.6|43229|43056.4|0
1660540500000|2022-08-15 05:15:00|43231.2|43058.6|43209.2|43036.8|43231.2|43058.6|43195.7|43023.3|0
1660540800000|2022-08-15 05:20:00|43217.3|43044.7|43206.5|43034.1|43217.3|43044.7|43187.2|43014.8|0
1660541100000|2022-08-15 05:25:00|43197.1|43024.7|43189.9|43017.5|43201|43028.6|43184|43011.6|0
1660541400000|2022-08-15 05:30:00|43182.8|43010.4|43188|43015.6|43203.6|43031.2|43174.4|43002|0
1660541700000|2022-08-15 05:35:00|43171.8|42999.4|43157.6|42985.4|43173.9|43001.5|43149.5|42977.3|0
1660542000000|2022-08-15 05:40:00|43160.7|42988.5|43158|42985.8|43162.6|42990.2|43148.8|42976.6|0
1660542300000|2022-08-15 05:45:00|43155.4|42983.2|43120.2|42948|43155.4|42983.2|43115.7|42943.5|0
1660542600000|2022-08-15 05:50:00|43125|42952.8|43145.7|42973.5|43160.3|42988.1|43125|42952.8|0
1660542900000|2022-08-15 05:55:00|43143.6|42971.4|43139.1|42966.9|43143.6|42971.4|43119.5|42947.3|0
1660608600000|2022-08-16 00:10:00|43317.7|43144.7|43315.7|43142.7|43381.9|43208.7|43272.5|43099.7|0
1660608900000|2022-08-16 00:15:00|43327.4|43154.4|43509.8|43336.2|43509.8|43336.2|43312|43139|0
1660609200000|2022-08-16 00:20:00|43548|43374.2|43638|43463.8|43638|43463.8|43548|43374.2|0
1660609500000|2022-08-16 00:25:00|43688.7|43514.3|43678.9|43504.5|43728.9|43554.3|43668.6|43494.2|0
1660609800000|2022-08-16 00:30:00|43710.6|43536.2|43842.6|43667.6|43866.9|43691.7|43710.6|43536.2|0
1660610100000|2022-08-16 00:35:00|43802.6|43627.8|43804|43629.2|43830.9|43655.9|43761.8|43587.2|0
1660610400000|2022-08-16 00:40:00|43806.2|43631.4|43820|43645|43820.7|43645.7|43764.8|43590|0
1660610700000|2022-08-16 00:45:00|43840.3|43665.3|43829.4|43654.4|43873.3|43698.1|43811.1|43636.3|0
1660611000000|2022-08-16 00:50:00|43856.1|43681.1|43881.8|43706.6|43900.2|43725|43818.3|43643.3|0
1660611300000|2022-08-16 00:55:00|43865.7|43690.5|43852.3|43677.3|43866.7|43691.5|43827.7|43652.7|0
1660611600000|2022-08-16 01:00:00|43839.5|43664.5|43848.6|43673.6|43854.4|43679.4|43832.2|43657.2|0
1660611900000|2022-08-16 01:05:00|43840.1|43665.1|43790.5|43615.7|43871|43695.8|43790.5|43615.7|0
1660612200000|2022-08-16 01:10:00|43833.8|43658.8|43815|43640|43881.1|43705.9|43812.1|43637.3|0
1660612500000|2022-08-16 01:15:00|43807.5|43632.7|43710.4|43536|43817.2|43642.2|43710.4|43536|0
1660612800000|2022-08-16 01:20:00|43723.5|43548.9|43670.8|43496.4|43723.5|43548.9|43651.1|43476.9|0
1660613100000|2022-08-16 01:25:00|43677.6|43503.2|43689|43514.6|43726.4|43551.8|43666.3|43491.9|0
1660613400000|2022-08-16 01:30:00|43656.6|43482.4|43636.8|43462.6|43677.9|43503.5|43616.6|43442.4|0
1660613700000|2022-08-16 01:35:00|43587.7|43413.7|43512.5|43338.7|43596.2|43422.2|43512.5|43338.7|0
1660614000000|2022-08-16 01:40:00|43491|43317.4|43481.7|43308.1|43538.1|43364.3|43481.7|43308.1|0
1660614300000|2022-08-16 01:45:00|43499.5|43325.9|43554.8|43381|43554.8|43381|43499.5|43325.9|0
1660614600000|2022-08-16 01:50:00|43529.9|43356.1|43513.3|43339.5|43545.3|43371.5|43513.3|43339.5|0
1660614900000|2022-08-16 01:55:00|43517|43343.2|43531.3|43357.5|43543.2|43369.4|43517|43343.2|0
1660615200000|2022-08-16 02:00:00|43522|43348.2|43523.1|43349.3|43523.1|43349.3|43496.6|43323|0
1660615500000|2022-08-16 02:05:00|43530.5|43356.7|43539.2|43365.4|43543.4|43369.6|43507.4|43333.8|0
1660615800000|2022-08-16 02:10:00|43546.7|43372.9|43562.1|43388.1|43562.1|43388.1|43538.3|43364.5|0
1660616100000|2022-08-16 02:15:00|43560.2|43386.4|43551|43377.2|43565.8|43391.8|43538.8|43365|0
1660616400000|2022-08-16 02:20:00|43544.6|43370.8|43599.7|43425.7|43599.7|43425.7|43544.6|43370.8|0
1660616700000|2022-08-16 02:25:00|43596.1|43422.1|43572.2|43398.2|43598.5|43424.5|43535.9|43362.1|0
1660617000000|2022-08-16 02:30:00|43557.8|43384|43556.1|43382.3|43586.1|43412.1|43556.1|43382.3|0
1660617300000|2022-08-16 02:35:00|43546.6|43372.8|43537.1|43363.3|43549.1|43375.3|43512.9|43339.1|0
1660617600000|2022-08-16 02:40:00|43534|43360.2|43541.7|43367.9|43547.2|43373.4|43525|43351.2|0
1660617900000|2022-08-16 02:45:00|43539|43365.2|43553|43379.2|43553|43379.2|43535.6|43361.8|0
1660618200000|2022-08-16 02:50:00|43553.8|43380|43585.3|43411.3|43625.4|43451.2|43553.8|43380|0
1660618500000|2022-08-16 02:55:00|43586.4|43412.4|43603.6|43429.6|43622.5|43448.3|43586.3|43412.3|0
1660618800000|2022-08-16 03:00:00|43605.9|43431.9|43616.8|43442.6|43616.8|43442.6|43566.9|43392.9|0
1660619100000|2022-08-16 03:05:00|43626.7|43452.5|43631.5|43457.3|43631.5|43457.3|43599.6|43425.6|0
1660619400000|2022-08-16 03:10:00|43620.6|43446.4|43613.5|43439.3|43620.6|43446.4|43605|43431|0
1660619700000|2022-08-16 03:15:00|43613.1|43438.9|43613.8|43439.6|43621.3|43447.1|43604.5|43430.5|0
1660620000000|2022-08-16 03:20:00|43614.8|43440.6|43621.3|43447.1|43622.4|43448.2|43598.9|43424.9|0
1660620300000|2022-08-16 03:25:00|43618.6|43444.4|43594|43420|43618.6|43444.4|43594|43420|0
1660620600000|2022-08-16 03:30:00|43616.2|43442|43599.3|43425.3|43621.2|43447|43599.3|43425.3|0
1660620900000|2022-08-16 03:35:00|43595.2|43421.2|43614.6|43440.4|43617.3|43443.1|43595.2|43421.2|0
1660621200000|2022-08-16 03:40:00|43609|43435|43607.4|43433.4|43619.4|43445.2|43602.2|43428.2|0
1660621500000|2022-08-16 03:45:00|43599.5|43425.5|43642.7|43468.5|43642.7|43468.5|43599.5|43425.5|0
1660621800000|2022-08-16 03:50:00|43649.2|43475|43634.4|43460.2|43653.8|43479.6|43634.4|43460.2|0
1660622100000|2022-08-16 03:55:00|43630.1|43455.9|43593.4|43419.4|43644.2|43470|43583.6|43409.6|0
1660622400000|2022-08-16 04:00:00|43595.7|43421.7|43643.6|43469.4|43656.1|43481.9|43591.2|43417.2|0
1660622700000|2022-08-16 04:05:00|43639.5|43465.3|43563.2|43389.2|43644.1|43469.9|43563.2|43389.2|0
1660623000000|2022-08-16 04:10:00|43568.5|43394.5|43622.8|43448.6|43624.8|43450.6|43568.5|43394.5|0
1660623300000|2022-08-16 04:15:00|43615.1|43440.9|43605.5|43431.5|43633.3|43459.1|43600.3|43426.3|0
1660623600000|2022-08-16 04:20:00|43607.1|43433.1|43608.8|43434.8|43623.5|43449.3|43592.8|43418.8|0
1660623900000|2022-08-16 04:25:00|43626.6|43452.4|43628.4|43454.2|43652.3|43478.1|43625.7|43451.5|0
1660624200000|2022-08-16 04:30:00|43624.4|43450.2|43642.5|43468.3|43644.3|43470.1|43606.3|43432.3|0
1660624500000|2022-08-16 04:35:00|43650.9|43476.7|43648.3|43474.1|43657|43482.8|43618.4|43444.2|0
1660624800000|2022-08-16 04:40:00|43652.9|43478.7|43589.3|43415.3|43652.9|43478.7|43589.3|43415.3|0
1660625100000|2022-08-16 04:45:00|43591.9|43417.9|43579.4|43405.4|43597.1|43423.1|43560.6|43386.8|0
1660625400000|2022-08-16 04:50:00|43577.8|43403.8|43558|43384.2|43577.8|43403.8|43545.7|43371.9|0
1660625700000|2022-08-16 04:55:00|43557.4|43383.6|43563.9|43389.9|43582.8|43408.8|43557.4|43383.6|0
1660626000000|2022-08-16 05:00:00|43560.3|43386.5|43576.7|43402.7|43577.3|43403.3|43560.3|43386.5|0
1660626300000|2022-08-16 05:05:00|43582.2|43408.2|43613|43438.8|43615.1|43440.9|43576.8|43402.8|0
1660626600000|2022-08-16 05:10:00|43615.1|43440.9|43565.8|43391.8|43615.1|43440.9|43565.8|43391.8|0
1660626900000|2022-08-16 05:15:00|43571.2|43397.2|43515.6|43341.8|43574.3|43400.3|43511.2|43337.6|0
1660627200000|2022-08-16 05:20:00|43509.3|43335.7|43547.4|43373.6|43548.5|43374.7|43509.3|43335.7|0
1660627500000|2022-08-16 05:25:00|43555.6|43381.8|43555.6|43381.8|43566.4|43392.4|43547.4|43373.6|0
1660627800000|2022-08-16 05:30:00|43552.8|43379|43557.5|43383.7|43565.5|43391.5|43535.6|43361.8|0
1660628100000|2022-08-16 05:35:00|43560.4|43386.6|43566.7|43392.7|43582.8|43408.8|43560.4|43386.6|0
1660628400000|2022-08-16 05:40:00|43571.4|43397.4|43556.3|43382.5|43583.3|43409.3|43546.5|43372.7|0
1660628700000|2022-08-16 05:45:00|43563.1|43389.1|43630.6|43456.4|43630.6|43456.4|43563.1|43389.1|0
1660629000000|2022-08-16 05:50:00|43628.1|43453.9|43576.3|43402.3|43628.1|43453.9|43574.1|43400.1|0
1660629300000|2022-08-16 05:55:00|43568.4|43394.4|43519|43345.2|43568.4|43394.4|43519|43345.2|0
1660695000000|2022-08-17 00:10:00|41861.7|41694.5|42216.5|42047.9|42403.8|42234.6|41861.7|41694.5|0
1660695300000|2022-08-17 00:15:00|42471.3|42301.7|42772.1|42601.3|42772.1|42601.3|42408.8|42239.6|0
1660695600000|2022-08-17 00:20:00|42734.4|42563.8|42608|42438|42734.4|42563.8|42542.5|42372.7|0
1660695900000|2022-08-17 00:25:00|42607.8|42437.8|42655.1|42484.9|42703.7|42533.3|42590.9|42420.9|0
1660696200000|2022-08-17 00:30:00|42603.3|42433.3|42529.9|42360.1|42609.4|42439.4|42529.9|42360.1|0
1660696500000|2022-08-17 00:35:00|42552.6|42382.8|42457.2|42287.8|42596.7|42426.7|42457.2|42287.8|0
1660696800000|2022-08-17 00:40:00|42407.7|42238.5|42274.5|42105.7|42407.7|42238.5|42269|42100.2|0
1660697100000|2022-08-17 00:45:00|42261.5|42092.7|42348.9|42179.9|42348.9|42179.9|42261.5|42092.7|0
1660697400000|2022-08-17 00:50:00|42337.7|42168.7|42292|42123.2|42343.7|42174.7|42268.7|42099.9|0
1660697700000|2022-08-17 00:55:00|42280.8|42112|42251.5|42082.9|42337.7|42168.7|42251.5|42082.9|0
1660698000000|2022-08-17 01:00:00|42259.6|42090.8|42362.4|42193.2|42362.4|42193.2|42190.2|42021.8|0
1660698300000|2022-08-17 01:05:00|42343.5|42174.5|42346.7|42177.7|42362.8|42193.6|42310.2|42141.2|0
1660698600000|2022-08-17 01:10:00|42360.5|42191.3|42333|42164|42360.5|42191.3|42289.5|42120.7|0
1660698900000|2022-08-17 01:15:00|42303.6|42134.8|42340.3|42171.3|42340.3|42171.3|42300.5|42131.7|0
1660699200000|2022-08-17 01:20:00|42343.8|42174.8|42368.9|42199.7|42373.8|42204.6|42343.8|42174.8|0
1660699500000|2022-08-17 01:25:00|42382.5|42213.3|42364.6|42195.4|42382.5|42213.3|42358.4|42189.4|0
1660699800000|2022-08-17 01:30:00|42381.2|42212|42410.6|42241.2|42410.6|42241.2|42381.2|42212|0
1660700100000|2022-08-17 01:35:00|42410.2|42240.8|42418.4|42249|42423.1|42253.7|42386.5|42217.3|0
1660700400000|2022-08-17 01:40:00|42424.1|42254.7|42570.3|42400.3|42594.6|42424.6|42424.1|42254.7|0
1660700700000|2022-08-17 01:45:00|42559.7|42389.9|42532.1|42362.3|42588.5|42418.5|42517.2|42347.4|0
1660701000000|2022-08-17 01:50:00|42523.2|42353.4|42518.2|42348.4|42531|42361.2|42505.4|42335.8|0
1660701300000|2022-08-17 01:55:00|42512.1|42342.3|42560.4|42390.4|42596.2|42426.2|42512.1|42342.3|0
1660701600000|2022-08-17 02:00:00|42571.3|42401.3|42621.2|42451|42621.2|42451|42542.9|42373.1|0
1660701900000|2022-08-17 02:05:00|42635.7|42465.5|42668.1|42497.7|42668.1|42497.7|42624.5|42454.3|0
1660702200000|2022-08-17 02:10:00|42678.7|42508.3|42801.2|42630.4|42801.2|42630.4|42678.7|42508.3|0
1660702500000|2022-08-17 02:15:00|42785.2|42614.4|42988.2|42816.6|42988.2|42816.6|42785.2|42614.4|0
1660702800000|2022-08-17 02:20:00|43027.5|42855.7|43121.6|42949.4|43131|42958.8|43011.7|42839.9|0
1660703100000|2022-08-17 02:25:00|43159.4|42987.2|43122|42949.8|43159.4|42987.2|43070.1|42898.1|0
1660703400000|2022-08-17 02:30:00|43126.1|42953.9|43110.7|42938.7|43150.5|42978.3|43108.3|42936.3|0
1660703700000|2022-08-17 02:35:00|43114.6|42942.4|43124.5|42952.3|43124.7|42952.5|43111.2|42939|0
1660704000000|2022-08-17 02:40:00|43130.5|42958.3|43107.8|42935.8|43130.5|42958.3|43107.8|42935.8|0
1660704300000|2022-08-17 02:45:00|43104.8|42932.8|43052.4|42880.6|43104.8|42932.8|43052.4|42880.6|0
1660704600000|2022-08-17 02:50:00|43087.1|42915.1|43067|42895|43087.1|42915.1|43035.5|42863.7|0
1660704900000|2022-08-17 02:55:00|43060|42888.2|43131.9|42959.7|43131.9|42959.7|43043.7|42871.9|0
1660705200000|2022-08-17 03:00:00|43113.1|42940.9|43110.9|42938.9|43148.7|42976.5|43110.9|42938.9|0
1660705500000|2022-08-17 03:05:00|43106.6|42934.6|43170|42997.6|43170|42997.6|43106.6|42934.6|0
1660705800000|2022-08-17 03:10:00|43170.8|42998.4|43196.6|43024.2|43221.1|43048.5|43170.8|42998.4|0
1660706100000|2022-08-17 03:15:00|43188.7|43016.3|43198.6|43026.2|43198.6|43026.2|43171.9|42999.5|0
1660706400000|2022-08-17 03:20:00|43196.2|43023.8|43175.3|43002.9|43196.2|43023.8|43174.3|43001.9|0
1660706700000|2022-08-17 03:25:00|43177|43004.6|43216.7|43044.1|43218.2|43045.6|43177|43004.6|0
1660707000000|2022-08-17 03:30:00|43222.5|43049.9|43228.4|43055.8|43250.4|43077.8|43221.2|43048.6|0
1660707300000|2022-08-17 03:35:00|43226.8|43054.2|43199.4|43027|43228.2|43055.6|43182|43009.6|0
1660707600000|2022-08-17 03:40:00|43204.8|43032.4|43198.4|43026|43217.3|43044.7|43187|43014.6|0
1660707900000|2022-08-17 03:45:00|43187.6|43015.2|43213.3|43040.7|43213.3|43040.7|43187.1|43014.7|0
1660708200000|2022-08-17 03:50:00|43211.5|43038.9|43218.7|43046.1|43223|43050.4|43204.7|43032.3|0
1660708500000|2022-08-17 03:55:00|43209|43036.6|43207.9|43035.5|43219.1|43046.5|43188.9|43016.5|0
1660708800000|2022-08-17 04:00:00|43190.2|43017.8|43217.2|43044.6|43218.5|43045.9|43190.2|43017.8|0
1660709100000|2022-08-17 04:05:00|43209.9|43037.5|43181.8|43009.4|43220|43047.4|43181.8|43009.4|0
1660709400000|2022-08-17 04:10:00|43204.6|43032.2|43192.7|43020.3|43204.6|43032.2|43181.8|43009.4|0
1660709700000|2022-08-17 04:15:00|43188|43015.6|43128.3|42956.1|43188|43015.6|43077.7|42905.7|0
1660710000000|2022-08-17 04:20:00|43122.3|42950.1|43136.3|42964.1|43144.7|42972.5|43115.9|42943.7|0
1660710300000|2022-08-17 04:25:00|43142.2|42970|43139.7|42967.5|43149.8|42977.6|43125.5|42953.3|0
1660710600000|2022-08-17 04:30:00|43143.3|42971.1|43148.3|42976.1|43197.1|43024.7|43143.3|42971.1|0
1660710900000|2022-08-17 04:35:00|43142.6|42970.4|43113.3|42941.1|43142.6|42970.4|43113.3|42941.1|0
1660711200000|2022-08-17 04:40:00|43112|42939.8|43180.4|43008|43180.4|43008|43112|42939.8|0
1660711500000|2022-08-17 04:45:00|43184.8|43012.4|43165.2|42992.8|43185.3|43012.9|43153.4|42981.2|0
1660711800000|2022-08-17 04:50:00|43160.1|42987.9|43177.4|43005|43177.4|43005|43160.1|42987.9|0
1660712100000|2022-08-17 04:55:00|43150.5|42978.3|43174.8|43002.4|43180.9|43008.5|43150.5|42978.3|0
1660712400000|2022-08-17 05:00:00|43173.6|43001.2|43215|43042.4|43215|43042.4|43173.6|43001.2|0
1660712700000|2022-08-17 05:05:00|43224|43051.4|43204.3|43031.9|43224|43051.4|43185|43012.6|0
1660713000000|2022-08-17 05:10:00|43204.2|43031.8|43198.6|43026.2|43204.2|43031.8|43176.1|43003.7|0
1660713300000|2022-08-17 05:15:00|43192.6|43020.2|43182|43009.6|43195.5|43023.1|43174.8|43002.4|0
1660713600000|2022-08-17 05:20:00|43166.9|42994.5|43164.4|42992|43194.1|43021.7|43156.4|42984.2|0
1660713900000|2022-08-17 05:25:00|43173|43000.6|43185.9|43013.5|43199.2|43026.8|43173|43000.6|0
1660714200000|2022-08-17 05:30:00|43189.4|43017|43160|42987.8|43192.3|43019.9|43160|42987.8|0
1660714500000|2022-08-17 05:35:00|43153.6|42981.4|43144.5|42972.3|43153.6|42981.4|43132|42959.8|0
1660714800000|2022-08-17 05:40:00|43151.3|42979.1|43122.2|42950|43151.7|42979.5|43122.2|42950|0
1660715100000|2022-08-17 05:45:00|43149.1|42976.9|43100.7|42928.7|43149.1|42976.9|43100.7|42928.7|0
1660715400000|2022-08-17 05:50:00|43110|42938|43086.8|42914.8|43112|42939.8|43061.5|42889.5|0
1660715700000|2022-08-17 05:55:00|43083.3|42911.3|43137.6|42965.4|43151.4|42979.2|43074.1|42902.1|0
1660781400000|2022-08-18 00:10:00|43274.8|43102|43268.7|43095.9|43277.7|43104.9|43206.2|43033.8|0
1660781700000|2022-08-18 00:15:00|43306.2|43133.4|43375.9|43202.7|43375.9|43202.7|43306.2|43133.4|0
1660782000000|2022-08-18 00:20:00|43381.2|43208|43381.9|43208.7|43407.7|43234.5|43343.2|43170.2|0
1660782300000|2022-08-18 00:25:00|43369.1|43195.9|43334.1|43161.1|43369.1|43195.9|43315.5|43142.5|0
1660782600000|2022-08-18 00:30:00|43324.6|43151.6|43363.3|43190.1|43363.3|43190.1|43315.5|43142.5|0
1660782900000|2022-08-18 00:35:00|43371|43197.8|43421.4|43248|43421.4|43248|43357.2|43184.2|0
1660783200000|2022-08-18 00:40:00|43436.3|43262.9|43431.8|43258.4|43492|43318.4|43431.8|43258.4|0
1660783500000|2022-08-18 00:45:00|43441|43267.6|43448.4|43275|43471|43297.4|43409|43235.8|0
1660783800000|2022-08-18 00:50:00|43486.4|43312.8|43506.7|43333.1|43524.1|43350.3|43470.9|43297.3|0
1660784100000|2022-08-18 00:55:00|43516.5|43342.7|43582.7|43408.7|43597.3|43423.3|43516.5|43342.7|0
1660784400000|2022-08-18 01:00:00|43567.3|43393.3|43528.6|43354.8|43591.1|43417.1|43528.6|43354.8|0
1660784700000|2022-08-18 01:05:00|43557.4|43383.6|43620.5|43446.3|43620.5|43446.3|43557.4|43383.6|0
1660785000000|2022-08-18 01:10:00|43611.6|43437.6|43654.4|43480.2|43662.2|43487.9|43607.3|43433.3|0
1660785300000|2022-08-18 01:15:00|43690.6|43516.2|43656.6|43482.4|43690.6|43516.2|43629.9|43455.7|0
1660785600000|2022-08-18 01:20:00|43659.6|43485.4|43647.4|43473.2|43676.4|43502|43637.7|43463.5|0
1660785900000|2022-08-18 01:25:00|43670.6|43496.2|43574.6|43400.6|43670.6|43496.2|43574.6|43400.6|0
1660786200000|2022-08-18 01:30:00|43568.6|43394.6|43548.4|43374.6|43601.2|43427.2|43548.4|43374.6|0
1660786500000|2022-08-18 01:35:00|43575.5|43401.5|43605.6|43431.6|43612.9|43438.7|43575.5|43401.5|0
1660786800000|2022-08-18 01:40:00|43612.6|43438.4|43642.9|43468.7|43655.7|43481.5|43600.1|43426.1|0
1660787100000|2022-08-18 01:45:00|43681.1|43506.7|43650.6|43476.4|43698|43523.6|43642|43467.8|0
1660787400000|2022-08-18 01:50:00|43646.9|43472.7|43646.6|43472.4|43672.2|43497.8|43638.8|43464.6|0
1660787700000|2022-08-18 01:55:00|43655.9|43481.7|43753.5|43578.9|43753.5|43578.9|43655.9|43481.7|0
1660788000000|2022-08-18 02:00:00|43760.4|43585.8|43768.8|43594|43768.8|43594|43747.7|43573.1|0
1660788300000|2022-08-18 02:05:00|43757.6|43583|43837.9|43662.9|43837.9|43662.9|43757.6|43583|0
1660788600000|2022-08-18 02:10:00|43835.6|43660.6|43832|43657|43843.5|43668.5|43821.6|43646.6|0
1660788900000|2022-08-18 02:15:00|43836|43661|43873.1|43697.9|43873.1|43697.9|43821.9|43646.9|0
1660789200000|2022-08-18 02:20:00|43893.6|43718.4|43880.4|43705.2|43893.6|43718.4|43867.4|43692.2|0
1660789500000|2022-08-18 02:25:00|43891.6|43716.4|43946.1|43770.7|44005.8|43830.2|43891.6|43716.4|0
1660789800000|2022-08-18 02:30:00|43956.7|43781.3|43900.8|43725.6|43969.1|43793.5|43900.8|43725.6|0
1660790100000|2022-08-18 02:35:00|43894.3|43719.1|43905|43729.8|43909.7|43734.5|43882|43706.8|0
1660790400000|2022-08-18 02:40:00|43896.1|43720.9|43849.7|43674.7|43896.1|43720.9|43849.7|43674.7|0
1660790700000|2022-08-18 02:45:00|43865.2|43690|43883.2|43708|43883.2|43708|43854.2|43679.2|0
1660791000000|2022-08-18 02:50:00|43865.9|43690.7|43835.7|43660.7|43881.3|43706.1|43835.7|43660.7|0
1660791300000|2022-08-18 02:55:00|43828.6|43653.6|43866.2|43691|43873.2|43698|43819.6|43644.6|0
1660791600000|2022-08-18 03:00:00|43877.6|43702.4|43817.5|43642.5|43877.6|43702.4|43813|43638|0
1660791900000|2022-08-18 03:05:00|43836.2|43661.2|43862.1|43687.1|43873|43697.8|43835.7|43660.7|0
1660792200000|2022-08-18 03:10:00|43822|43647|43815.1|43640.1|43850.2|43675.2|43809.2|43634.4|0
1660792500000|2022-08-18 03:15:00|43809.6|43634.8|43787.6|43612.8|43826.8|43651.8|43787.6|43612.8|0
1660792800000|2022-08-18 03:20:00|43780.4|43605.6|43789.9|43615.1|43789.9|43615.1|43754.9|43580.3|0
1660793100000|2022-08-18 03:25:00|43776.6|43601.8|43707.9|43533.5|43777.2|43602.4|43698.8|43524.4|0
1660793400000|2022-08-18 03:30:00|43724.2|43549.6|43738.7|43564.1|43756.3|43581.7|43722.7|43548.1|0
1660793700000|2022-08-18 03:35:00|43748.6|43574|43736.1|43561.5|43748.6|43574|43720.1|43545.5|0
1660794000000|2022-08-18 03:40:00|43733|43558.4|43724.4|43549.8|43748|43573.4|43724.4|43549.8|0
1660794300000|2022-08-18 03:45:00|43733.9|43559.3|43742.2|43567.6|43747.1|43572.5|43733.9|43559.3|0
1660794600000|2022-08-18 03:50:00|43734.6|43560|43749|43574.4|43749|43574.4|43733.7|43559.1|0
1660794900000|2022-08-18 03:55:00|43735.2|43560.6|43693.2|43518.8|43742.6|43568|43693.2|43518.8|0
1660795200000|2022-08-18 04:00:00|43711.2|43536.8|43655.2|43481|43711.2|43536.8|43654.5|43480.3|0
1660795500000|2022-08-18 04:05:00|43658.1|43483.9|43644.8|43470.6|43659.3|43485.1|43644|43469.8|0
1660795800000|2022-08-18 04:10:00|43663.2|43488.8|43678.5|43504.1|43678.5|43504.1|43660.8|43486.6|0
1660796100000|2022-08-18 04:15:00|43655.7|43481.5|43668.3|43493.9|43678.7|43504.3|43635.4|43461.2|0
1660796400000|2022-08-18 04:20:00|43674.3|43499.9|43676.2|43501.8|43684.5|43510.1|43674.3|43499.9|0
1660796700000|2022-08-18 04:25:00|43679.1|43504.7|43852.4|43677.4|43852.4|43677.4|43679.1|43504.7|0
1660797000000|2022-08-18 04:30:00|43842.6|43667.6|43848.3|43673.3|43853.6|43678.6|43838.1|43663.1|0
1660797300000|2022-08-18 04:35:00|43803.5|43628.7|43839.2|43664.2|43850.9|43675.9|43803.5|43628.7|0
1660797600000|2022-08-18 04:40:00|43841.9|43666.9|43861.2|43686.2|43861.2|43686.2|43831.9|43656.9|0
1660797900000|2022-08-18 04:45:00|43847.6|43672.6|43860.3|43685.3|43860.3|43685.3|43843.3|43668.3|0
1660798200000|2022-08-18 04:50:00|43861.1|43686.1|43808.9|43634.1|43861.6|43686.6|43808.9|43634.1|0
1660798500000|2022-08-18 04:55:00|43812|43637.2|43780.8|43606|43812|43637.2|43777.3|43602.5|0
1660798800000|2022-08-18 05:00:00|43786.6|43611.8|43800|43625.2|43806|43631.2|43775.2|43600.4|0
1660799100000|2022-08-18 05:05:00|43794.1|43619.3|43866.1|43690.9|43866.1|43690.9|43794.1|43619.3|0
1660799400000|2022-08-18 05:10:00|43850.8|43675.8|43846.2|43671.2|43868.1|43692.9|43846.2|43671.2|0
1660799700000|2022-08-18 05:15:00|43852.3|43677.3|43865.3|43690.1|43865.3|43690.1|43847|43672|0
1660800000000|2022-08-18 05:20:00|43870.6|43695.4|43856.9|43681.9|43870.6|43695.4|43849.8|43674.8|0
1660800300000|2022-08-18 05:25:00|43856.8|43681.8|43888.1|43712.9|43888.1|43712.9|43856.8|43681.8|0
1660800600000|2022-08-18 05:30:00|43881.1|43705.9|43835.7|43660.7|43881.1|43705.9|43813.8|43638.8|0
1660800900000|2022-08-18 05:35:00|43829.7|43654.7|43806.9|43632.1|43838.9|43663.9|43806.9|43632.1|0
1660801200000|2022-08-18 05:40:00|43796.5|43621.7|43793.4|43618.6|43802.6|43627.8|43783.9|43609.1|0
1660801500000|2022-08-18 05:45:00|43799.1|43624.3|43793.7|43618.9|43799.1|43624.3|43790.3|43615.5|0
1660801800000|2022-08-18 05:50:00|43799.3|43624.5|43776.9|43602.1|43799.3|43624.5|43765|43590.2|0
1660802100000|2022-08-18 05:55:00|43785.4|43610.6|43790.9|43616.1|43792.2|43617.4|43769.4|43594.6|0
1660867800000|2022-08-19 00:10:00|43436.6|43263.2|43395.8|43222.6|43457|43283.6|43395.3|43222.1|0
1660868100000|2022-08-19 00:15:00|43418.1|43244.7|43490|43316.4|43490|43316.4|43418.1|43244.7|0
1660868400000|2022-08-19 00:20:00|43481|43307.4|43373.3|43200.1|43522.6|43348.8|43373.3|43200.1|0
1660868700000|2022-08-19 00:25:00|43338.5|43165.5|43330.1|43157.1|43359.2|43186.2|43287.4|43114.6|0
1660869000000|2022-08-19 00:30:00|43337|43164|43519.7|43345.9|43519.7|43345.9|43309.3|43136.5|0
1660869300000|2022-08-19 00:35:00|43503.1|43329.5|43458.7|43285.3|43549.5|43375.7|43458.7|43285.3|0
1660869600000|2022-08-19 00:40:00|43435.9|43262.5|43443.4|43270|43443.4|43270|43399.2|43226|0
1660869900000|2022-08-19 00:45:00|43440.2|43266.8|43477.2|43303.6|43477.2|43303.6|43395.5|43222.3|0
1660870200000|2022-08-19 00:50:00|43479.9|43306.3|43467|43293.4|43479.9|43306.3|43419.8|43246.4|0
1660870500000|2022-08-19 00:55:00|43488|43314.4|43495.7|43322.1|43508.9|43335.3|43474.7|43301.1|0
1660870800000|2022-08-19 01:00:00|43503.8|43330.2|43375.8|43202.6|43503.8|43330.2|43375.8|43202.6|0
1660871100000|2022-08-19 01:05:00|43365.3|43192.1|43404.1|43230.9|43405|43231.8|43339|43166|0
1660871400000|2022-08-19 01:10:00|43423|43249.6|43430.4|43257|43430.4|43257|43368.5|43195.3|0
1660871700000|2022-08-19 01:15:00|43460.1|43286.7|43441.1|43267.7|43494.4|43320.8|43414.5|43241.1|0
1660872000000|2022-08-19 01:20:00|43438.6|43265.2|43431.4|43258|43456.1|43282.7|43409.5|43236.3|0
1660872300000|2022-08-19 01:25:00|43434.2|43260.8|43432.9|43259.5|43449.1|43275.7|43408.2|43235|0
1660872600000|2022-08-19 01:30:00|43429.7|43256.3|43400|43226.8|43429.7|43256.3|43357.9|43184.9|0
1660872900000|2022-08-19 01:35:00|43382.1|43208.9|43482.4|43308.8|43482.4|43308.8|43382.1|43208.9|0
1660873200000|2022-08-19 01:40:00|43469|43295.4|43428.7|43255.3|43469|43295.4|43428.7|43255.3|0
1660873500000|2022-08-19 01:45:00|43423.9|43250.5|43412.6|43239.2|43423.9|43250.5|43347.9|43174.9|0
1660873800000|2022-08-19 01:50:00|43400.3|43227.1|43411.5|43238.3|43415.7|43242.3|43393.1|43219.9|0
1660874100000|2022-08-19 01:55:00|43415.2|43241.8|43406.3|43233.1|43417.5|43244.1|43365.2|43192|0
1660874400000|2022-08-19 02:00:00|43393.8|43220.6|43344.9|43171.9|43413.8|43240.4|43344.9|43171.9|0
1660874700000|2022-08-19 02:05:00|43342.5|43169.5|43346|43173|43366|43192.8|43342.5|43169.5|0
1660875000000|2022-08-19 02:10:00|43340.1|43167.1|43401.6|43228.4|43401.6|43228.4|43315.8|43142.8|0
1660875300000|2022-08-19 02:15:00|43408.6|43235.4|43438.6|43265.2|43457|43283.6|43408.6|43235.4|0
1660875600000|2022-08-19 02:20:00|43436|43262.6|43378.1|43204.9|43436|43262.6|43378.1|43204.9|0
1660875900000|2022-08-19 02:25:00|43364.4|43191.2|43374.5|43201.3|43389.8|43216.6|43364.4|43191.2|0
1660876200000|2022-08-19 02:30:00|43367.9|43194.7|43365.7|43192.5|43384.1|43210.9|43359.5|43186.5|0
1660876500000|2022-08-19 02:35:00|43359.9|43186.9|43385.8|43212.6|43385.8|43212.6|43354.9|43181.9|0
1660876800000|2022-08-19 02:40:00|43393|43219.8|43380.7|43207.5|43393|43219.8|43348.7|43175.7|0
1660877100000|2022-08-19 02:45:00|43386.8|43213.6|43280.2|43107.4|43386.8|43213.6|43280.2|43107.4|0
1660877400000|2022-08-19 02:50:00|43301.7|43128.9|43323.9|43150.9|43338.8|43165.8|43301.7|43128.9|0
1660877700000|2022-08-19 02:55:00|43330.2|43157.2|43308|43135.2|43330.2|43157.2|43300.6|43127.8|0
1660878000000|2022-08-19 03:00:00|43339.2|43166.2|43333.9|43160.9|43376.7|43203.5|43333.9|43160.9|0
1660878300000|2022-08-19 03:05:00|43332.4|43159.4|43324.2|43151.2|43332.4|43159.4|43312.9|43139.9|0
1660878600000|2022-08-19 03:10:00|43318.5|43145.5|43340.1|43167.1|43340.1|43167.1|43318.5|43145.5|0
1660878900000|2022-08-19 03:15:00|43343.5|43170.5|43372.2|43199|43372.2|43199|43339.6|43166.6|0
1660879200000|2022-08-19 03:20:00|43393|43219.8|43359.6|43186.6|43394|43220.8|43359.6|43186.6|0
1660879500000|2022-08-19 03:25:00|43362.2|43189|43333.8|43160.8|43368.4|43195.2|43333.8|43160.8|0
1660879800000|2022-08-19 03:30:00|43330.7|43157.7|43344.8|43171.8|43347.7|43174.7|43320.4|43147.4|0
1660880100000|2022-08-19 03:35:00|43338.7|43165.7|43362.9|43189.7|43368.7|43195.5|43315.2|43142.2|0
1660880400000|2022-08-19 03:40:00|43369.7|43196.5|43333.8|43160.8|43369.7|43196.5|43327.7|43154.7|0
1660880700000|2022-08-19 03:45:00|43340.3|43167.3|43337|43164|43340.7|43167.7|43317.5|43144.5|0
1660881000000|2022-08-19 03:50:00|43337.1|43164.1|43378.5|43205.3|43378.5|43205.3|43337.1|43164.1|0
1660881300000|2022-08-19 03:55:00|43382.3|43209.1|43428.6|43255.2|43429.6|43256.2|43382.3|43209.1|0
1660881600000|2022-08-19 04:00:00|43423.8|43250.4|43384|43210.8|43427.9|43254.5|43384|43210.8|0
1660881900000|2022-08-19 04:05:00|43391.8|43218.6|43347.7|43174.7|43393.7|43220.5|43347.7|43174.7|0
1660882200000|2022-08-19 04:10:00|43332.1|43159.1|43361.3|43188.3|43361.3|43188.3|43330.8|43157.8|0
1660882500000|2022-08-19 04:15:00|43359.3|43186.3|43351.5|43178.5|43365.7|43192.5|43334.5|43161.5|0
1660882800000|2022-08-19 04:20:00|43344.7|43171.7|43315.2|43142.2|43347.8|43174.8|43315.2|43142.2|0
1660883100000|2022-08-19 04:25:00|43315.7|43142.7|43345.1|43172.1|43345.1|43172.1|43311.1|43138.3|0
1660883400000|2022-08-19 04:30:00|43345.3|43172.3|43337.8|43164.8|43350.4|43177.4|43331.6|43158.6|0
1660883700000|2022-08-19 04:35:00|43345.7|43172.7|43314.1|43141.1|43346.1|43173.1|43310.2|43137.4|0
1660884000000|2022-08-19 04:40:00|43315.8|43142.8|43283.3|43110.5|43315.8|43142.8|43281.2|43108.4|0
1660884300000|2022-08-19 04:45:00|43280.5|43107.7|43300.3|43127.5|43311.1|43138.3|43279.4|43106.6|0
1660884600000|2022-08-19 04:50:00|43298.4|43125.6|43289.5|43116.7|43298.4|43125.6|43275|43102.2|0
1660884900000|2022-08-19 04:55:00|43275|43102.2|43293.1|43120.3|43294.6|43121.8|43271.7|43098.9|0
1660885200000|2022-08-19 05:00:00|43290.1|43117.3|43317|43144|43317|43144|43290.1|43117.3|0
1660885500000|2022-08-19 05:05:00|43317.6|43144.6|43315.5|43142.5|43330.7|43157.7|43303.8|43131|0
1660885800000|2022-08-19 05:10:00|43322.4|43149.4|43330.5|43157.5|43330.5|43157.5|43313.4|43140.4|0
1660886100000|2022-08-19 05:15:00|43329.4|43156.4|43317.2|43144.2|43332.3|43159.3|43317.2|43144.2|0
1660886400000|2022-08-19 05:20:00|43318.3|43145.3|43310.8|43138|43321.1|43148.1|43302|43129.2|0
1660886700000|2022-08-19 05:25:00|43305.5|43132.7|43313.5|43140.5|43313.5|43140.5|43287.8|43115|0
1660887000000|2022-08-19 05:30:00|43310.9|43138.1|43317.6|43144.6|43318.5|43145.5|43310.9|43138.1|0
1660887300000|2022-08-19 05:35:00|43313.6|43140.6|43343.2|43170.2|43343.2|43170.2|43297|43124.2|0
1660887600000|2022-08-19 05:40:00|43342.3|43169.3|43325|43152|43342.3|43169.3|43323.2|43150.2|0
1660887900000|2022-08-19 05:45:00|43305.8|43133|43288.7|43115.9|43305.8|43133|43281.7|43108.9|0
1660888200000|2022-08-19 05:50:00|43287.2|43114.4|43341.2|43168.2|43341.2|43168.2|43287.2|43114.4|0
1660888500000|2022-08-19 05:55:00|43340.8|43167.8|43336.3|43163.3|43346.2|43173.2|43322.4|43149.4|0
1661127000000|2022-08-22 00:10:00|43080.2|42908.2|43375.8|43202.6|43468.8|43295.2|43041.2|42869.4|0
1661127300000|2022-08-22 00:15:00|43341.6|43168.6|43321.9|43148.9|43362.7|43189.5|43283.3|43110.5|0
1661127600000|2022-08-22 00:20:00|43352.8|43179.8|43294|43121.2|43352.8|43179.8|43263.5|43090.7|0
1661127900000|2022-08-22 00:25:00|43296.2|43123.4|43389.3|43216.1|43389.3|43216.1|43269.3|43096.5|0
1661128200000|2022-08-22 00:30:00|43397.8|43224.6|43302.2|43129.4|43397.8|43224.6|43289.6|43116.8|0
1661128500000|2022-08-22 00:35:00|43293.5|43120.7|43280.9|43108.1|43308.6|43135.8|43280.9|43108.1|0
1661128800000|2022-08-22 00:40:00|43286.5|43113.7|43384.7|43211.5|43384.7|43211.5|43268.5|43095.7|0
1661129100000|2022-08-22 00:45:00|43393.2|43220|43348.1|43175.1|43393.2|43220|43348.1|43175.1|0
1661129400000|2022-08-22 00:50:00|43353.9|43180.9|43295.8|43123|43353.9|43180.9|43295.8|43123|0
1661129700000|2022-08-22 00:55:00|43318.9|43145.9|43238.4|43065.8|43321.2|43148.2|43238.4|43065.8|0
1661130000000|2022-08-22 01:00:00|43212.6|43040|43114.7|42942.5|43223.2|43050.6|43114.7|42942.5|0
1661130300000|2022-08-22 01:05:00|43105.4|42933.4|43153.4|42981.2|43169.2|42996.8|43105.4|42933.4|0
1661130600000|2022-08-22 01:10:00|43124.6|42952.4|43075.2|42903.2|43124.9|42952.7|43057.3|42885.5|0
1661130900000|2022-08-22 01:15:00|43071.9|42899.9|43110.9|42938.9|43138.7|42966.5|43071.9|42899.9|0
1661131200000|2022-08-22 01:20:00|43098.5|42926.5|43127.7|42955.5|43130|42957.8|43091.8|42919.8|0
1661131500000|2022-08-22 01:25:00|43126.1|42953.9|43084.3|42912.3|43126.1|42953.9|43084.3|42912.3|0
1661131800000|2022-08-22 01:30:00|43100.2|42928.2|43133.4|42961.2|43133.4|42961.2|43100.2|42928.2|0
1661132100000|2022-08-22 01:35:00|43119.9|42947.7|43155.5|42983.3|43155.5|42983.3|43092.5|42920.5|0
1661132400000|2022-08-22 01:40:00|43167.7|42995.3|43106.9|42934.9|43167.7|42995.3|43096.3|42924.3|0
1661132700000|2022-08-22 01:45:00|43116.6|42944.4|43069.5|42897.5|43116.6|42944.4|43058.1|42886.3|0
1661133000000|2022-08-22 01:50:00|43068.2|42896.2|43081.3|42909.3|43092.6|42920.6|43056.9|42885.1|0
1661133300000|2022-08-22 01:55:00|43082.9|42910.9|43137.2|42965|43164.2|42991.8|43081.5|42909.5|0
1661133600000|2022-08-22 02:00:00|43132.1|42959.9|43122.8|42950.6|43162.7|42990.3|43107.5|42935.5|0
1661133900000|2022-08-22 02:05:00|43111.5|42939.3|43084.6|42912.6|43120.6|42948.4|43084.6|42912.6|0
1661134200000|2022-08-22 02:10:00|43094|42922|43124.3|42952.1|43124.3|42952.1|43070.3|42898.3|0
1661134500000|2022-08-22 02:15:00|43074.8|42902.8|43149.1|42976.9|43149.1|42976.9|43070.1|42898.1|0
1661134800000|2022-08-22 02:20:00|43100.1|42928.1|43120.1|42947.9|43126.6|42954.4|43100.1|42928.1|0
1661135100000|2022-08-22 02:25:00|43124.7|42952.5|43150|42977.8|43155.2|42983|43088|42916|0
1661135400000|2022-08-22 02:30:00|43151.9|42979.7|43202.9|43030.5|43206.6|43034.2|43151.9|42979.7|0
1661135700000|2022-08-22 02:35:00|43217.5|43044.9|43199.3|43026.9|43221.1|43048.5|43193|43020.6|0
1661136000000|2022-08-22 02:40:00|43200|43027.6|43195.8|43023.4|43200|43027.6|43173.3|43000.9|0
1661136300000|2022-08-22 02:45:00|43189.8|43017.4|43225.9|43053.3|43225.9|43053.3|43181.8|43009.4|0
1661136600000|2022-08-22 02:50:00|43218.7|43046.1|43276.2|43103.4|43281|43108.2|43218.7|43046.1|0
1661136900000|2022-08-22 02:55:00|43315.5|43142.5|43326.9|43153.9|43342.2|43169.2|43298.9|43126.1|0
1661137200000|2022-08-22 03:00:00|43321.2|43148.2|43276.7|43103.9|43321.2|43148.2|43255.3|43082.7|0
1661137500000|2022-08-22 03:05:00|43284.2|43111.4|43266.9|43094.1|43292.2|43119.4|43233.9|43061.3|0
1661137800000|2022-08-22 03:10:00|43270.8|43098|43304.8|43132|43321.1|43148.1|43270.8|43098|0
1661138100000|2022-08-22 03:15:00|43299.3|43126.5|43305.2|43132.4|43306.3|43133.5|43283.4|43110.6|0
1661138400000|2022-08-22 03:20:00|43319.1|43146.1|43343.8|43170.8|43343.8|43170.8|43301.5|43128.7|0
1661138700000|2022-08-22 03:25:00|43334.5|43161.5|43343.7|43170.7|43355.4|43182.4|43320.8|43147.8|0
1661139000000|2022-08-22 03:30:00|43360.2|43187.2|43357.7|43184.7|43372.9|43199.7|43350.2|43177.2|0
1661139300000|2022-08-22 03:35:00|43352.6|43179.6|43327.4|43154.4|43364.3|43191.1|43327.4|43154.4|0
1661139600000|2022-08-22 03:40:00|43326.2|43153.2|43317.2|43144.2|43336.9|43163.9|43281.7|43108.9|0
1661139900000|2022-08-22 03:45:00|43310.5|43137.7|43314.2|43141.2|43337.6|43164.6|43304.5|43131.7|0
1661140200000|2022-08-22 03:50:00|43310.1|43137.3|43284.7|43111.9|43310.1|43137.3|43278.8|43106|0
1661140500000|2022-08-22 03:55:00|43281.2|43108.4|43290.3|43117.5|43309.5|43136.7|43281.2|43108.4|0
1661140800000|2022-08-22 04:00:00|43278.4|43105.6|43254.6|43082|43293.6|43120.8|43254.6|43082|0
1661141100000|2022-08-22 04:05:00|43242.2|43069.6|43201.2|43028.8|43264.6|43091.8|43201.2|43028.8|0
1661141400000|2022-08-22 04:10:00|43203.9|43031.5|43188.6|43016.2|43225.3|43052.7|43188.6|43016.2|0
1661141700000|2022-08-22 04:15:00|43149.7|42977.5|43208.1|43035.7|43208.1|43035.7|43149.7|42977.5|0
1661142000000|2022-08-22 04:20:00|43207.4|43035|43196.2|43023.8|43207.4|43035|43188|43015.6|0
1661142300000|2022-08-22 04:25:00|43197.5|43025.1|43225.4|43052.8|43233.6|43061|43197.5|43025.1|0
1661142600000|2022-08-22 04:30:00|43229.2|43056.6|43255.1|43082.5|43255.1|43082.5|43229.2|43056.6|0
1661142900000|2022-08-22 04:35:00|43249.9|43077.3|43232.9|43060.3|43249.9|43077.3|43219.8|43047.2|0
1661143200000|2022-08-22 04:40:00|43236.2|43063.6|43200.6|43028.2|43236.2|43063.6|43197.3|43024.9|0
1661143500000|2022-08-22 04:45:00|43203.2|43030.8|43215.7|43043.1|43215.7|43043.1|43187.5|43015.1|0
1661143800000|2022-08-22 04:50:00|43215.9|43043.3|43231|43058.4|43231|43058.4|43213.3|43040.7|0
1661144100000|2022-08-22 04:55:00|43240|43067.4|43227.1|43054.5|43241.2|43068.6|43221.6|43049|0
1661144400000|2022-08-22 05:00:00|43229.8|43057.2|43301.7|43128.9|43301.7|43128.9|43229.8|43057.2|0
1661144700000|2022-08-22 05:05:00|43279.3|43106.5|43300.2|43127.4|43300.2|43127.4|43271.5|43098.7|0
1661145000000|2022-08-22 05:10:00|43287.7|43114.9|43239.8|43067.2|43289.6|43116.8|43239.8|43067.2|0
1661145300000|2022-08-22 05:15:00|43238.1|43065.5|43265.4|43092.6|43272|43099.2|43231.1|43058.5|0
1661145600000|2022-08-22 05:20:00|43267.8|43095|43249.5|43076.9|43267.8|43095|43242.9|43070.3|0
1661145900000|2022-08-22 05:25:00|43231.8|43059.2|43259.5|43086.9|43272.8|43100|43223.3|43050.7|0
1661146200000|2022-08-22 05:30:00|43256.8|43084.2|43293.4|43120.6|43293.4|43120.6|43256.8|43084.2|0
1661146500000|2022-08-22 05:35:00|43278.2|43105.4|43233.2|43060.6|43278.2|43105.4|43230|43057.4|0
1661146800000|2022-08-22 05:40:00|43242.2|43069.6|43220.5|43047.9|43243.2|43070.6|43220.5|43047.9|0
1661147100000|2022-08-22 05:45:00|43222.4|43049.8|43215.2|43042.6|43235.7|43063.1|43208.4|43036|0
1661147400000|2022-08-22 05:50:00|43219.5|43046.9|43234.3|43061.7|43234.3|43061.7|43208.7|43036.3|0
1661147700000|2022-08-22 05:55:00|43227.3|43054.7|43266.7|43093.9|43266.7|43093.9|43223.5|43050.9|0
1661213400000|2022-08-23 00:10:00|42874.8|42703.6|42831.9|42660.9|42926.1|42754.7|42831.9|42660.9|0
1661213700000|2022-08-23 00:15:00|42856|42685|42851.1|42680.1|42857|42686|42821.8|42650.8|0
1661214000000|2022-08-23 00:20:00|42845.3|42674.3|42768|42597.2|42869.2|42698|42768|42597.2|0
1661214300000|2022-08-23 00:25:00|42736|42565.4|42782.8|42612|42796.2|42625.4|42736|42565.4|0
1661214600000|2022-08-23 00:30:00|42792.1|42621.3|42770.2|42599.4|42887.4|42716.2|42759.7|42589.1|0
1661214900000|2022-08-23 00:35:00|42759.8|42589.2|42694.7|42524.3|42777.2|42606.4|42694.7|42524.3|0
1661215200000|2022-08-23 00:40:00|42715.9|42545.3|42721.9|42551.3|42721.9|42551.3|42699|42528.6|0
1661215500000|2022-08-23 00:45:00|42729.1|42558.5|42740.2|42569.6|42753.2|42582.6|42708.1|42537.7|0
1661215800000|2022-08-23 00:50:00|42735.2|42564.6|42696.3|42525.9|42735.2|42564.6|42692.7|42522.3|0
1661216100000|2022-08-23 00:55:00|42688.1|42517.7|42653.9|42483.7|42688.1|42517.7|42638.8|42468.6|0
1661216400000|2022-08-23 01:00:00|42651.9|42481.7|42608.9|42438.9|42655.8|42485.6|42592|42422|0
1661216700000|2022-08-23 01:05:00|42611.1|42440.9|42695.1|42524.7|42695.1|42524.7|42593.6|42423.6|0
1661217000000|2022-08-23 01:10:00|42699.6|42529.2|42691.4|42521|42751|42580.4|42691.4|42521|0
1661217300000|2022-08-23 01:15:00|42691.9|42521.5|42717.4|42546.8|42720.7|42550.1|42691.9|42521.5|0
1661217600000|2022-08-23 01:20:00|42734.1|42563.5|42732.7|42562.1|42734.1|42563.5|42707.7|42537.3|0
1661217900000|2022-08-23 01:25:00|42750.7|42580.1|42736.4|42565.8|42778.4|42607.6|42710.6|42540|0
1661218200000|2022-08-23 01:30:00|42748.8|42578.2|42746.1|42575.5|42749.8|42579.2|42725.5|42554.9|0
1661218500000|2022-08-23 01:35:00|42733.7|42563.1|42707.1|42536.7|42733.7|42563.1|42675.2|42504.8|0
1661218800000|2022-08-23 01:40:00|42708.5|42538.1|42737.2|42566.6|42737.2|42566.6|42706.3|42535.9|0
1661219100000|2022-08-23 01:45:00|42742.9|42572.3|42862.2|42691|42870|42698.8|42742.9|42572.3|0
1661219400000|2022-08-23 01:50:00|42887|42715.8|42844.3|42673.3|42920.9|42749.5|42844.3|42673.3|0
1661219700000|2022-08-23 01:55:00|42842.3|42671.3|42859.6|42688.6|42878.3|42707.1|42842.3|42671.3|0
1661220000000|2022-08-23 02:00:00|42863.4|42692.2|42860.7|42689.5|42884.4|42713.2|42860.1|42689.1|0
1661220300000|2022-08-23 02:05:00|42866.6|42695.4|42849.3|42678.3|42869.5|42698.3|42849.3|42678.3|0
1661220600000|2022-08-23 02:10:00|42846.2|42675.2|42858|42687|42865.1|42693.9|42846.2|42675.2|0
1661220900000|2022-08-23 02:15:00|42855.2|42684.2|42861.9|42690.7|42873.2|42702|42851.4|42680.4|0
1661221200000|2022-08-23 02:20:00|42859.4|42688.4|42874.6|42703.4|42874.7|42703.5|42855.1|42684.1|0
1661221500000|2022-08-23 02:25:00|42874|42702.8|42902.1|42730.9|42914.4|42743|42874|42702.8|0
1661221800000|2022-08-23 02:30:00|42902.7|42731.5|42886.5|42715.3|42902.7|42731.5|42861.5|42690.3|0
1661222100000|2022-08-23 02:35:00|42889.5|42718.3|42875|42703.8|42893.1|42721.9|42874.3|42703.1|0
1661222400000|2022-08-23 02:40:00|42872.8|42701.6|42870.7|42699.5|42877.7|42706.5|42868.5|42697.3|0
1661222700000|2022-08-23 02:45:00|42866.9|42695.7|42875.4|42704.2|42894.8|42723.6|42866.9|42695.7|0
1661223000000|2022-08-23 02:50:00|42870.6|42699.4|42879.8|42708.6|42903|42731.8|42870.6|42699.4|0
1661223300000|2022-08-23 02:55:00|42885.3|42714.1|42895.1|42723.9|42895.1|42723.9|42875.5|42704.3|0
1661223600000|2022-08-23 03:00:00|42910.3|42739.1|42889.9|42718.7|42925.3|42753.9|42884.4|42713.2|0
1661223900000|2022-08-23 03:05:00|42889.8|42718.6|42894.3|42723.1|42894.3|42723.1|42885.4|42714.2|0
1661224200000|2022-08-23 03:10:00|42889.7|42718.5|42896.1|42724.9|42912.4|42741|42883.7|42712.5|0
1661224500000|2022-08-23 03:15:00|42888.5|42717.3|42879.6|42708.4|42888.5|42717.3|42874.2|42703|0
1661224800000|2022-08-23 03:20:00|42877.6|42706.4|42872|42700.8|42888|42716.8|42872|42700.8|0
1661225100000|2022-08-23 03:25:00|42875.4|42704.2|42874.3|42703.1|42877|42705.8|42867.2|42696|0
1661225400000|2022-08-23 03:30:00|42856.6|42685.6|42749.3|42578.7|42856.6|42685.6|42749.3|42578.7|0
1661225700000|2022-08-23 03:35:00|42748.7|42578.1|42690.9|42520.5|42763.6|42592.8|42690.9|42520.5|0
1661226000000|2022-08-23 03:40:00|42686.1|42515.7|42703.5|42533.1|42730.5|42559.9|42686.1|42515.7|0
1661226300000|2022-08-23 03:45:00|42705.9|42535.5|42724.7|42554.1|42764.5|42593.7|42705.9|42535.5|0
1661226600000|2022-08-23 03:50:00|42714.2|42543.6|42697.5|42527.1|42714.2|42543.6|42686.5|42516.1|0
1661226900000|2022-08-23 03:55:00|42687.3|42516.9|42663.8|42493.4|42687.3|42516.9|42656.6|42486.4|0
1661227200000|2022-08-23 04:00:00|42659.3|42489.1|42644|42473.8|42670.3|42499.9|42644|42473.8|0
1661227500000|2022-08-23 04:05:00|42650.6|42480.4|42584.9|42414.9|42653.7|42483.5|42573|42403|0
1661227800000|2022-08-23 04:10:00|42557.4|42387.6|42599.5|42429.5|42605.8|42435.8|42557.4|42387.6|0
1661228100000|2022-08-23 04:15:00|42583.2|42413.2|42523.4|42353.6|42600.2|42430.2|42520.3|42350.5|0
1661228400000|2022-08-23 04:20:00|42515.5|42345.7|42553.5|42383.7|42557.9|42388.1|42515.5|42345.7|0
1661228700000|2022-08-23 04:25:00|42567.6|42397.6|42614.4|42444.2|42614.4|42444.2|42552.2|42382.4|0
1661229000000|2022-08-23 04:30:00|42618|42447.8|42599.1|42429.1|42623.1|42452.9|42597.1|42427.1|0
1661229300000|2022-08-23 04:35:00|42584.3|42414.3|42674.7|42504.3|42674.7|42504.3|42555.4|42385.6|0
1661229600000|2022-08-23 04:40:00|42662|42491.6|42617.9|42447.7|42666.8|42496.4|42617.9|42447.7|0
1661229900000|2022-08-23 04:45:00|42659.1|42488.9|42667.5|42497.1|42689.5|42519.1|42655.5|42485.3|0
1661230200000|2022-08-23 04:50:00|42668.5|42498.1|42754.7|42584.1|42754.7|42584.1|42668.5|42498.1|0
1661230500000|2022-08-23 04:55:00|42768.5|42597.7|42776.4|42605.6|42784.4|42613.6|42753.7|42583.1|0
1661230800000|2022-08-23 05:00:00|42777.5|42606.7|42783.5|42612.7|42802.4|42631.6|42777.5|42606.7|0
1661231100000|2022-08-23 05:05:00|42788|42617.2|42711.3|42540.7|42790.6|42619.8|42711.3|42540.7|0
1661231400000|2022-08-23 05:10:00|42704.8|42534.4|42713.3|42542.7|42724.8|42554.2|42693|42522.6|0
1661231700000|2022-08-23 05:15:00|42703|42532.6|42638.6|42468.4|42703|42532.6|42636.5|42466.3|0
1661232000000|2022-08-23 05:20:00|42648.5|42478.3|42544.6|42374.8|42648.5|42478.3|42544.6|42374.8|0
1661232300000|2022-08-23 05:25:00|42579.7|42409.7|42592.6|42422.6|42592.6|42422.6|42567.9|42397.9|0
1661232600000|2022-08-23 05:30:00|42589.1|42419.1|42585.6|42415.6|42598.7|42428.7|42566.6|42396.6|0
1661232900000|2022-08-23 05:35:00|42570.1|42400.1|42591.2|42421.2|42591.2|42421.2|42570.1|42400.1|0
1661233200000|2022-08-23 05:40:00|42583.3|42413.3|42631.3|42461.1|42631.3|42461.1|42577.5|42407.5|0
1661233500000|2022-08-23 05:45:00|42667.5|42497.1|42684.9|42514.5|42697.6|42527.2|42667.5|42497.1|0
1661233800000|2022-08-23 05:50:00|42639.4|42469.2|42620.1|42449.9|42639.4|42469.2|42607|42437|0
1661234100000|2022-08-23 05:55:00|42609.8|42439.8|42615.1|42444.9|42667.7|42497.3|42586.4|42416.4|0
1661299800000|2022-08-24 00:10:00|42268.8|42100|42104.1|41936.1|42268.8|42100|42104.1|41936.1|0
1661300100000|2022-08-24 00:15:00|42134.8|41966.6|42132.1|41963.9|42218.8|42050.2|42096.1|41928.1|0
1661300400000|2022-08-24 00:20:00|42183.6|42015.2|42136.7|41968.5|42183.6|42015.2|42118.1|41949.9|0
1661300700000|2022-08-24 00:25:00|42139.9|41971.7|42232.9|42064.3|42254.6|42086|42108.4|41940.4|0
1661301000000|2022-08-24 00:30:00|42213.3|42044.7|42278.9|42110.1|42291.4|42122.6|42213.3|42044.7|0
1661301300000|2022-08-24 00:35:00|42287.8|42119|42257.2|42088.6|42297.8|42129|42239|42070.4|0
1661301600000|2022-08-24 00:40:00|42213.6|42045|42172|42003.6|42236.1|42067.5|42172|42003.6|0
1661301900000|2022-08-24 00:45:00|42193.5|42025.1|42215.4|42046.8|42215.4|42046.8|42161.4|41993|0
1661302200000|2022-08-24 00:50:00|42210.7|42042.1|42244.4|42075.8|42294.6|42125.8|42205|42036.6|0
1661302500000|2022-08-24 00:55:00|42266.3|42097.5|42214.3|42045.7|42305.7|42136.9|42214.3|42045.7|0
1661302800000|2022-08-24 01:00:00|42186.8|42018.4|42234.6|42066|42248.7|42080.1|42186.8|42018.4|0
1661303100000|2022-08-24 01:05:00|42243.6|42075|42312.8|42143.8|42318.7|42149.7|42240.4|42071.8|0
1661303400000|2022-08-24 01:10:00|42314.6|42145.6|42328.5|42159.5|42340.5|42171.5|42301.8|42133|0
1661303700000|2022-08-24 01:15:00|42339.9|42170.9|42281.5|42112.7|42339.9|42170.9|42252.3|42083.7|0
1661304000000|2022-08-24 01:20:00|42286.2|42117.4|42359.8|42190.6|42360|42190.8|42286.2|42117.4|0
1661304300000|2022-08-24 01:25:00|42362|42192.8|42361.1|42191.9|42384.8|42215.6|42341.9|42172.9|0
1661304600000|2022-08-24 01:30:00|42384.8|42215.6|42367.4|42198.2|42420|42250.6|42367.4|42198.2|0
1661304900000|2022-08-24 01:35:00|42366.7|42197.5|42438.7|42269.3|42438.7|42269.3|42324.6|42155.6|0
1661305200000|2022-08-24 01:40:00|42444.3|42274.9|42383.8|42214.6|42463.9|42294.3|42383.8|42214.6|0
1661305500000|2022-08-24 01:45:00|42378.3|42209.1|42420.9|42251.5|42424.8|42255.4|42378.1|42208.9|0
1661305800000|2022-08-24 01:50:00|42399.6|42230.4|42445.1|42275.7|42447.1|42277.7|42399.6|42230.4|0
1661306100000|2022-08-24 01:55:00|42443.4|42274|42498.8|42329.2|42502.7|42333.1|42443.4|42274|0
1661306400000|2022-08-24 02:00:00|42491.5|42321.9|42500.2|42330.6|42517.3|42347.5|42489.9|42320.3|0
1661306700000|2022-08-24 02:05:00|42509.9|42340.2|42506.5|42336.9|42509.9|42340.2|42480.5|42310.9|0
1661307000000|2022-08-24 02:10:00|42506.8|42337.2|42537.3|42367.5|42556.5|42386.7|42482.5|42312.9|0
1661307300000|2022-08-24 02:15:00|42530.6|42360.8|42575.1|42405.1|42575.1|42405.1|42525.2|42355.4|0
1661307600000|2022-08-24 02:20:00|42610.1|42440|42665.9|42495.5|42668.1|42497.7|42589.4|42419.4|0
1661307900000|2022-08-24 02:25:00|42653.5|42483.3|42684.5|42514.1|42696.4|42526|42653.5|42483.3|0
1661308200000|2022-08-24 02:30:00|42690.4|42520|42713|42542.4|42729.8|42559.2|42690.4|42520|0
1661308500000|2022-08-24 02:35:00|42706.7|42536.3|42750.9|42580.3|42750.9|42580.3|42693.8|42523.4|0
1661308800000|2022-08-24 02:40:00|42744.7|42574.1|42735.4|42564.8|42759.6|42589|42735.4|42564.8|0
1661309100000|2022-08-24 02:45:00|42713.2|42542.6|42741.9|42571.3|42741.9|42571.3|42710.5|42539.9|0
1661309400000|2022-08-24 02:50:00|42755.2|42584.6|42740.8|42570.2|42755.2|42584.6|42740.8|42570.2|0
1661309700000|2022-08-24 02:55:00|42750.5|42579.9|42768.8|42598|42784.8|42614|42749.3|42578.7|0
1661310000000|2022-08-24 03:00:00|42769.9|42599.1|42731.9|42561.3|42778.7|42607.9|42731.9|42561.3|0
1661310300000|2022-08-24 03:05:00|42733.3|42562.7|42723.1|42552.5|42755.8|42585.2|42704|42533.6|0
1661310600000|2022-08-24 03:10:00|42725.9|42555.3|42665.3|42494.9|42725.9|42555.3|42665.3|42494.9|0
1661310900000|2022-08-24 03:15:00|42679|42508.6|42661.1|42490.7|42697.3|42526.9|42650.2|42480|0
1661311200000|2022-08-24 03:20:00|42659.7|42489.5|42641.1|42470.9|42670.1|42499.7|42624.2|42454|0
1661311500000|2022-08-24 03:25:00|42641.8|42471.6|42683.9|42513.5|42686.2|42515.8|42641.8|42471.6|0
1661311800000|2022-08-24 03:30:00|42691.7|42521.3|42696.9|42526.5|42716.3|42545.7|42691.7|42521.3|0
1661312100000|2022-08-24 03:35:00|42700.3|42529.9|42668.9|42498.5|42700.3|42529.9|42665.8|42495.4|0
1661312400000|2022-08-24 03:40:00|42639.7|42469.5|42613.3|42443.1|42645.9|42475.7|42613.3|42443.1|0
1661312700000|2022-08-24 03:45:00|42626.4|42456.2|42614.9|42444.7|42635.8|42465.6|42611.5|42441.3|0
1661313000000|2022-08-24 03:50:00|42624.5|42454.3|42613.9|42443.7|42624.5|42454.3|42605.7|42435.7|0
1661313300000|2022-08-24 03:55:00|42611.2|42441|42602|42432|42638.3|42468.1|42602|42432|0
1661313600000|2022-08-24 04:00:00|42601.4|42431.4|42551.8|42382|42601.4|42431.4|42551.8|42382|0
1661313900000|2022-08-24 04:05:00|42559.7|42389.9|42557.1|42387.3|42592.9|42422.9|42545.2|42375.4|0
1661314200000|2022-08-24 04:10:00|42552.3|42382.5|42563.1|42393.1|42563.1|42393.1|42541.2|42371.4|0
1661314500000|2022-08-24 04:15:00|42568.8|42398.8|42604.3|42434.3|42618|42447.8|42568.8|42398.8|0
1661314800000|2022-08-24 04:20:00|42601.5|42431.5|42592.3|42422.3|42603.6|42433.6|42583.1|42413.1|0
1661315100000|2022-08-24 04:25:00|42580.2|42410.2|42606.4|42436.4|42606.4|42436.4|42580.2|42410.2|0
1661315400000|2022-08-24 04:30:00|42583.8|42413.8|42625.2|42455|42625.2|42455|42583.8|42413.8|0
1661315700000|2022-08-24 04:35:00|42629.9|42459.7|42615.1|42444.9|42637.3|42467.1|42610.7|42440.5|0
1661316000000|2022-08-24 04:40:00|42614.1|42443.9|42605.4|42435.4|42614.1|42443.9|42570.2|42400.2|0
1661316300000|2022-08-24 04:45:00|42604.4|42434.4|42622.8|42452.6|42622.8|42452.6|42581.7|42411.7|0
1661316600000|2022-08-24 04:50:00|42626.5|42456.3|42654.4|42484.2|42666.4|42496|42626.5|42456.3|0
1661316900000|2022-08-24 04:55:00|42640.2|42470|42637|42466.8|42640.2|42470|42617.5|42447.3|0
1661317200000|2022-08-24 05:00:00|42626.9|42456.7|42618.6|42448.4|42627.5|42457.3|42615.9|42445.7|0
1661317500000|2022-08-24 05:05:00|42617.9|42447.7|42617.1|42446.9|42633.6|42463.4|42605|42435|0
1661317800000|2022-08-24 05:10:00|42607.9|42437.9|42590.8|42420.8|42607.9|42437.9|42590.8|42420.8|0
1661318100000|2022-08-24 05:15:00|42588.2|42418.2|42576.3|42406.3|42588.2|42418.2|42565.1|42395.1|0
1661318400000|2022-08-24 05:20:00|42576.1|42406.1|42580|42410|42584.5|42414.5|42567.6|42397.6|0
1661318700000|2022-08-24 05:25:00|42586.8|42416.8|42598|42428|42598.8|42428.8|42578.7|42408.7|0
1661319000000|2022-08-24 05:30:00|42596.5|42426.5|42603.4|42433.4|42625.9|42455.7|42591.6|42421.6|0
1661319300000|2022-08-24 05:35:00|42606.8|42436.8|42602.5|42432.5|42608.1|42438.1|42577.5|42407.5|0
1661319600000|2022-08-24 05:40:00|42580.4|42410.4|42587.1|42417.1|42597.8|42427.8|42580.4|42410.4|0
1661319900000|2022-08-24 05:45:00|42586|42416|42566|42396|42586|42416|42566|42396|0
1661320200000|2022-08-24 05:50:00|42562.4|42392.4|42537.7|42367.9|42562.8|42392.8|42536.9|42367.1|0
1661320500000|2022-08-24 05:55:00|42543.2|42373.4|42542.3|42372.5|42570.6|42400.6|42529.1|42359.3|0
1661386200000|2022-08-25 00:10:00|42328.5|42159.5|42411.7|42242.3|42411.7|42242.3|42295.4|42126.6|0
1661386500000|2022-08-25 00:15:00|42378.5|42209.3|42458.9|42289.5|42483.2|42313.6|42378.5|42209.3|0
1661386800000|2022-08-25 00:20:00|42475.9|42306.3|42576.4|42406.4|42576.4|42406.4|42475.9|42306.3|0
1661387100000|2022-08-25 00:25:00|42570.9|42400.9|42550.3|42380.5|42570.9|42400.9|42509.7|42340.1|0
1661387400000|2022-08-25 00:30:00|42558.8|42389|42607.1|42437.1|42643.8|42473.6|42547.2|42377.4|0
1661387700000|2022-08-25 00:35:00|42591.2|42421.2|42592.3|42422.3|42602|42432|42577.6|42407.6|0
1661388000000|2022-08-25 00:40:00|42589.9|42419.9|42636.8|42466.6|42637.9|42467.7|42589.9|42419.9|0
1661388300000|2022-08-25 00:45:00|42662|42491.6|42695.1|42524.7|42713.7|42543.1|42662|42491.6|0
1661388600000|2022-08-25 00:50:00|42683.3|42512.9|42706.6|42536.2|42706.6|42536.2|42671.5|42501.1|0
1661388900000|2022-08-25 00:55:00|42692.2|42521.8|42726.7|42556.1|42738.1|42567.5|42656.8|42486.6|0
1661389200000|2022-08-25 01:00:00|42722.8|42552.2|42650|42479.8|42722.8|42552.2|42650|42479.8|0
1661389500000|2022-08-25 01:05:00|42648.3|42478.1|42754.6|42584|42790|42619.2|42648.3|42478.1|0
1661389800000|2022-08-25 01:10:00|42737.9|42567.3|42734.4|42563.8|42785|42614.2|42734.4|42563.8|0
1661390100000|2022-08-25 01:15:00|42730.5|42559.9|42782.4|42611.6|42807.5|42636.7|42727.1|42556.5|0
1661390400000|2022-08-25 01:20:00|42760.4|42589.7|42737.5|42566.9|42772|42601.2|42737.5|42566.9|0
1661390700000|2022-08-25 01:25:00|42742.6|42572|42745.6|42575|42750.1|42579.5|42715.8|42545.2|0
1661391000000|2022-08-25 01:30:00|42745.1|42574.5|42806.1|42635.3|42806.1|42635.3|42732|42561.4|0
1661391300000|2022-08-25 01:35:00|42783|42612.2|42736.6|42566|42783|42612.2|42735.3|42564.7|0
1661391600000|2022-08-25 01:40:00|42742|42571.4|42810.8|42639.8|42822.6|42651.6|42728.1|42557.5|0
1661391900000|2022-08-25 01:45:00|42812.4|42641.4|42724.3|42553.7|42812.4|42641.4|42724.3|42553.7|0
1661392200000|2022-08-25 01:50:00|42716.2|42545.6|42751.8|42581.2|42751.8|42581.2|42715.7|42545.1|0
1661392500000|2022-08-25 01:55:00|42745.8|42575.2|42715.4|42544.8|42745.8|42575.2|42711.7|42541.1|0
1661392800000|2022-08-25 02:00:00|42719.8|42549.2|42737.7|42567.1|42737.9|42567.3|42711.5|42540.9|0
1661393100000|2022-08-25 02:05:00|42749.4|42578.8|42790.9|42620.1|42790.9|42620.1|42749.4|42578.8|0
1661393400000|2022-08-25 02:10:00|42792.8|42622|42790.3|42619.5|42796.7|42625.9|42779.5|42608.7|0
1661393700000|2022-08-25 02:15:00|42791.7|42620.9|42761.3|42590.5|42791.7|42620.9|42761|42590.2|0
1661394000000|2022-08-25 02:20:00|42725.9|42555.3|42753.3|42582.7|42753.3|42582.7|42709|42538.6|0
1661394300000|2022-08-25 02:25:00|42731.7|42561.1|42708.9|42538.5|42733.7|42563.1|42708.9|42538.5|0
1661394600000|2022-08-25 02:30:00|42725.4|42554.8|42743.4|42572.8|42757.6|42587|42718.8|42548.2|0
1661394900000|2022-08-25 02:35:00|42753.5|42582.9|42716.5|42545.9|42753.5|42582.9|42716.5|42545.9|0
1661395200000|2022-08-25 02:40:00|42710.7|42540.1|42745|42574.4|42766|42595.2|42710.7|42540.1|0
1661395500000|2022-08-25 02:45:00|42744.4|42573.8|42742.7|42572.1|42748.4|42577.8|42728.6|42558|0
1661395800000|2022-08-25 02:50:00|42730.2|42559.6|42743.5|42572.9|42743.5|42572.9|42691.2|42520.8|0
1661396100000|2022-08-25 02:55:00|42748.3|42577.7|42746.5|42575.9|42763.4|42592.6|42745.8|42575.2|0
1661396400000|2022-08-25 03:00:00|42740.5|42569.9|42751.3|42580.7|42751.3|42580.7|42723|42552.4|0
1661396700000|2022-08-25 03:05:00|42764.6|42593.8|42705.6|42535.2|42764.6|42593.8|42698.7|42528.3|0
1661397000000|2022-08-25 03:10:00|42718.9|42548.3|42719.2|42548.6|42723|42552.4|42714.7|42544.1|0
1661397300000|2022-08-25 03:15:00|42711.8|42541.2|42723|42552.4|42726.4|42555.8|42706.7|42536.3|0
1661397600000|2022-08-25 03:20:00|42722.1|42551.5|42696.4|42526|42726.7|42556.1|42695.4|42525|0
1661397900000|2022-08-25 03:25:00|42680.3|42509.9|42700.8|42530.4|42700.8|42530.4|42680.3|42509.9|0
1661398200000|2022-08-25 03:30:00|42705.1|42534.7|42715.7|42545.1|42716.9|42546.3|42705.1|42534.7|0
1661398500000|2022-08-25 03:35:00|42721.3|42550.7|42750.2|42579.6|42762|42591.2|42721.3|42550.7|0
1661398800000|2022-08-25 03:40:00|42753.8|42583.2|42740.6|42570|42753.8|42583.2|42735.8|42565.2|0
1661399100000|2022-08-25 03:45:00|42744.4|42573.8|42764|42593.2|42764|42593.2|42734|42563.4|0
1661399400000|2022-08-25 03:50:00|42761.6|42590.8|42747.7|42577.1|42763.2|42592.4|42747.7|42577.1|0
1661399700000|2022-08-25 03:55:00|42743|42572.4|42757|42586.4|42757|42586.4|42730.7|42560.1|0
1661400000000|2022-08-25 04:00:00|42774.2|42603.4|42779.4|42608.6|42779.4|42608.6|42753.3|42582.7|0
1661400300000|2022-08-25 04:05:00|42773.1|42602.3|42783.4|42612.6|42783.4|42612.6|42761|42590.2|0
1661400600000|2022-08-25 04:10:00|42782.5|42611.7|42751.2|42580.6|42782.5|42611.7|42751.2|42580.6|0
1661400900000|2022-08-25 04:15:00|42754.3|42583.7|42743.2|42572.6|42765.3|42594.5|42743.2|42572.6|0
1661401200000|2022-08-25 04:20:00|42739.1|42568.5|42735.5|42564.9|42750.2|42579.6|42734.1|42563.5|0
1661401500000|2022-08-25 04:25:00|42737.5|42566.9|42677.9|42507.5|42737.8|42567.2|42677.9|42507.5|0
1661401800000|2022-08-25 04:30:00|42667.7|42497.3|42677.7|42507.3|42678.1|42507.7|42667.7|42497.3|0
1661402100000|2022-08-25 04:35:00|42676.3|42505.9|42682.5|42512.1|42685.1|42514.7|42669.2|42498.8|0
1661402400000|2022-08-25 04:40:00|42679.2|42508.8|42711.7|42541.1|42720.3|42549.7|42678.6|42508.2|0
1661402700000|2022-08-25 04:45:00|42707.5|42537.1|42676.5|42506.1|42725.7|42555.1|42676.5|42506.1|0
1661403000000|2022-08-25 04:50:00|42662.5|42492.1|42674.3|42503.9|42693.5|42523.1|42662.5|42492.1|0
1661403300000|2022-08-25 04:55:00|42691.2|42520.8|42722.7|42552.1|42722.7|42552.1|42681|42510.6|0
1661403600000|2022-08-25 05:00:00|42730.6|42560|42736.9|42566.3|42748.9|42578.3|42720.6|42550|0
1661403900000|2022-08-25 05:05:00|42722|42551.4|42749.3|42578.7|42789.5|42618.7|42719.1|42548.5|0
1661404200000|2022-08-25 05:10:00|42756.5|42585.9|42771.6|42600.8|42772.8|42602|42735.2|42564.6|0
1661404500000|2022-08-25 05:15:00|42766.1|42595.3|42788.5|42617.7|42788.5|42617.7|42766.1|42595.3|0
1661404800000|2022-08-25 05:20:00|42788.4|42617.6|42748.2|42577.6|42788.4|42617.6|42743.9|42573.3|0
1661405100000|2022-08-25 05:25:00|42755.2|42584.6|42799.2|42628.4|42799.2|42628.4|42744.3|42573.7|0
1661405400000|2022-08-25 05:30:00|42795.1|42624.3|42818.7|42647.7|42823.9|42652.9|42776.9|42606.1|0
1661405700000|2022-08-25 05:35:00|42813.3|42642.3|42817|42646|42828.9|42657.9|42801.7|42630.9|0
1661406000000|2022-08-25 05:40:00|42821|42650|42864.6|42693.4|42871.4|42700.2|42821|42650|0
1661406300000|2022-08-25 05:45:00|42855.9|42684.9|42816.3|42645.3|42855.9|42684.9|42816.3|42645.3|0
1661406600000|2022-08-25 05:50:00|42812|42641|42787.6|42616.8|42812|42641|42775.5|42604.7|0
1661406900000|2022-08-25 05:55:00|42789.5|42618.7|42751.7|42581.1|42789.5|42618.7|42748.3|42577.7|0
1661472600000|2022-08-26 00:10:00|43068.4|42896.4|43070.6|42898.6|43110.5|42938.5|43045.4|42873.6|0
1661472900000|2022-08-26 00:15:00|43098.3|42926.3|43089.1|42917.1|43142.7|42970.5|43051.4|42879.6|0
1661473200000|2022-08-26 00:20:00|43094.8|42922.8|43086.3|42914.3|43111.4|42939.2|43029.2|42857.4|0
1661473500000|2022-08-26 00:25:00|43091.7|42919.7|43045.3|42873.5|43099.6|42927.6|43033.1|42861.3|0
1661473800000|2022-08-26 00:30:00|43058.6|42886.8|43078.3|42906.3|43087.8|42915.8|43038.1|42866.3|0
1661474100000|2022-08-26 00:35:00|43082.3|42910.3|43068.2|42896.2|43082.3|42910.3|43019.3|42847.5|0
1661474400000|2022-08-26 00:40:00|43075.2|42903.2|43065.4|42893.4|43090.8|42918.8|43057.5|42885.7|0
1661474700000|2022-08-26 00:45:00|43074.9|42902.9|43116.7|42944.5|43134.4|42962.2|43074.9|42902.9|0
1661475000000|2022-08-26 00:50:00|43081.3|42909.3|43105.7|42933.7|43119.3|42947.1|43080.9|42908.9|0
1661475300000|2022-08-26 00:55:00|43086|42914|43147.5|42975.3|43147.5|42975.3|43086|42914|0
1661475600000|2022-08-26 01:00:00|43146.7|42974.5|43096.6|42924.6|43146.7|42974.5|43080.2|42908.2|0
1661475900000|2022-08-26 01:05:00|43074.9|42902.9|43115.1|42942.9|43121.4|42949.2|43074.9|42902.9|0
1661476200000|2022-08-26 01:10:00|43124.2|42952|43137.1|42964.9|43155.8|42983.6|43121.5|42949.3|0
1661476500000|2022-08-26 01:15:00|43130.1|42957.9|43193.5|43021.1|43193.5|43021.1|43125.2|42953|0
1661476800000|2022-08-26 01:20:00|43183|43010.6|43192|43019.6|43194.1|43021.7|43182.5|43010.1|0
1661477100000|2022-08-26 01:25:00|43177.1|43004.7|43244.1|43071.5|43252.7|43080.1|43177.1|43004.7|0
1661477400000|2022-08-26 01:30:00|43238.9|43066.3|43181.4|43009|43240.6|43068|43166.8|42994.4|0
1661477700000|2022-08-26 01:35:00|43183.8|43011.4|43253.4|43080.8|43253.4|43080.8|43183.8|43011.4|0
1661478000000|2022-08-26 01:40:00|43252.3|43079.7|43200.8|43028.4|43252.3|43079.7|43200.8|43028.4|0
1661478300000|2022-08-26 01:45:00|43200.5|43028.1|43279|43106.2|43279|43106.2|43200.5|43028.1|0
1661478600000|2022-08-26 01:50:00|43270|43097.2|43308.6|43135.8|43308.6|43135.8|43270|43097.2|0
1661478900000|2022-08-26 01:55:00|43292.9|43120.1|43293.9|43121.1|43307.5|43134.7|43292|43119.2|0
1661479200000|2022-08-26 02:00:00|43299.4|43126.6|43281.9|43109.1|43307.3|43134.5|43281.9|43109.1|0
1661479500000|2022-08-26 02:05:00|43289.7|43116.9|43314.2|43141.2|43314.2|43141.2|43289.7|43116.9|0
1661479800000|2022-08-26 02:10:00|43320.5|43147.5|43323.9|43150.9|43325.8|43152.8|43310|43137.2|0
1661480100000|2022-08-26 02:15:00|43330.4|43157.4|43306.4|43133.6|43337.7|43164.7|43297|43124.2|0
1661480400000|2022-08-26 02:20:00|43304.4|43131.6|43289.9|43117.1|43318.7|43145.7|43271.5|43098.7|0
1661480700000|2022-08-26 02:25:00|43288.6|43115.8|43300.8|43128|43313.6|43140.6|43282.4|43109.6|0
1661481000000|2022-08-26 02:30:00|43299.1|43126.3|43349.5|43176.5|43349.5|43176.5|43299.1|43126.3|0
1661481300000|2022-08-26 02:35:00|43366.1|43192.9|43358.9|43185.9|43381.2|43208|43349.4|43176.4|0
1661481600000|2022-08-26 02:40:00|43382.3|43209.1|43348.4|43175.4|43382.3|43209.1|43346.8|43173.8|0
1661481900000|2022-08-26 02:45:00|43351.9|43178.9|43343.8|43170.8|43354.3|43181.3|43341.9|43168.9|0
1661482200000|2022-08-26 02:50:00|43351.2|43178.2|43357|43184|43360|43187|43338.4|43165.4|0
1661482500000|2022-08-26 02:55:00|43351.1|43178.1|43367.1|43193.9|43367.1|43193.9|43344.2|43171.2|0
1661482800000|2022-08-26 03:00:00|43372.3|43199.1|43353.3|43180.3|43399.9|43226.7|43350.7|43177.7|0
1661483100000|2022-08-26 03:05:00|43367.6|43194.4|43395.1|43221.9|43398.6|43225.4|43365.4|43192.2|0
1661483400000|2022-08-26 03:10:00|43395.9|43222.7|43410.9|43237.7|43417.5|43244.1|43394|43220.8|0
1661483700000|2022-08-26 03:15:00|43432.9|43259.5|43450.2|43276.8|43450.2|43276.8|43415.7|43242.3|0
1661484000000|2022-08-26 03:20:00|43454.8|43281.4|43396.6|43223.4|43456.3|43282.9|43391.5|43218.3|0
1661484300000|2022-08-26 03:25:00|43387.4|43214.2|43365.9|43192.7|43387.4|43214.2|43365.9|43192.7|0
1661484600000|2022-08-26 03:30:00|43368|43194.8|43408.8|43235.6|43417.9|43244.5|43368|43194.8|0
1661484900000|2022-08-26 03:35:00|43387.8|43214.6|43433.8|43260.4|43433.8|43260.4|43387.8|43214.6|0
1661485200000|2022-08-26 03:40:00|43443.4|43270|43417.8|43244.4|43443.4|43270|43404.6|43231.4|0
1661485500000|2022-08-26 03:45:00|43419.5|43246.1|43440.4|43267|43440.4|43267|43394.1|43220.9|0
1661485800000|2022-08-26 03:50:00|43456.5|43283.1|43277.3|43104.5|43465.4|43291.8|43277.3|43104.5|0
1661486100000|2022-08-26 03:55:00|43277.1|43104.3|43361.4|43188.4|43361.4|43188.4|43277.1|43104.3|0
1661486400000|2022-08-26 04:00:00|43375.6|43202.4|43404.3|43231.1|43404.3|43231.1|43348.9|43175.9|0
1661486700000|2022-08-26 04:05:00|43398.8|43225.6|43383.8|43210.6|43398.8|43225.6|43371|43197.8|0
1661487000000|2022-08-26 04:10:00|43383.4|43210.2|43395.5|43222.3|43413.2|43239.8|43382.3|43209.1|0
1661487300000|2022-08-26 04:15:00|43381.3|43208.1|43395.2|43222|43416.9|43243.5|43374.3|43201.1|0
1661487600000|2022-08-26 04:20:00|43404.8|43231.6|43337.3|43164.3|43404.8|43231.6|43326.7|43153.7|0
1661487900000|2022-08-26 04:25:00|43344.4|43171.4|43371.2|43198|43397.4|43224.2|43344.4|43171.4|0
1661488200000|2022-08-26 04:30:00|43364|43190.8|43354.1|43181.1|43364|43190.8|43322.7|43149.7|0
1661488500000|2022-08-26 04:35:00|43360.8|43187.8|43353.4|43180.4|43360.8|43187.8|43327.1|43154.1|0
1661488800000|2022-08-26 04:40:00|43353|43180|43345.5|43172.5|43389.1|43215.9|43345.5|43172.5|0
1661489100000|2022-08-26 04:45:00|43352.5|43179.5|43389.6|43216.4|43389.6|43216.4|43352.5|43179.5|0
1661489400000|2022-08-26 04:50:00|43398|43224.8|43361.6|43188.5|43405.4|43232.2|43359.9|43186.9|0
1661489700000|2022-08-26 04:55:00|43361.7|43193|43371.1|43197.9|43375|43201.8|43361.2|43188.2|0
1661490000000|2022-08-26 05:00:00|43379|43205.8|43394.1|43220.9|43394.1|43220.9|43366.7|43193.5|0
1661490300000|2022-08-26 05:05:00|43391|43217.8|43422.2|43248.8|43451.5|43278.1|43391|43217.8|0
1661490600000|2022-08-26 05:10:00|43426.2|43252.8|43423.5|43250.1|43437.9|43264.5|43415.1|43241.7|0
1661490900000|2022-08-26 05:15:00|43427.9|43254.5|43402|43228.8|43447.2|43273.8|43402|43228.8|0
1661491200000|2022-08-26 05:20:00|43409.8|43236.6|43409.2|43236|43409.8|43236.6|43380.8|43207.6|0
1661491500000|2022-08-26 05:25:00|43414.3|43240.9|43421|43247.6|43430|43256.6|43414.3|43240.9|0
1661491800000|2022-08-26 05:30:00|43435.9|43262.5|43396.4|43223.2|43454.5|43281.1|43396.4|43223.2|0
1661492100000|2022-08-26 05:35:00|43380.9|43207.7|43416.2|43242.8|43416.2|43242.8|43348.7|43175.7|0
1661492400000|2022-08-26 05:40:00|43430.5|43257.1|43428.6|43255.2|43436.3|43262.9|43420.5|43247.1|0
1661492700000|2022-08-26 05:45:00|43421.8|43248.4|43302.1|43129.3|43421.8|43248.4|43297.9|43125.1|0
1661493000000|2022-08-26 05:50:00|43317.6|43144.6|43344.6|43171.6|43344.6|43171.6|43301.2|43128.4|0
1661493300000|2022-08-26 05:55:00|43340.1|43167.1|43335.5|43162.5|43340.1|43167.1|43316.8|43143.8|0
1661731800000|2022-08-29 00:10:00|42630.3|42460.1|42713.7|42543.1|42725.9|42555.3|42584.8|42414.8|0
1661732100000|2022-08-29 00:15:00|42710.8|42540.2|42669.6|42499.2|42761.7|42590.9|42668.1|42497.7|0
1661732400000|2022-08-29 00:20:00|42664.3|42493.9|42633.6|42463.4|42664.3|42493.9|42568.9|42398.9|0
1661732700000|2022-08-29 00:25:00|42585|42415|42558.4|42388.6|42632.3|42462.1|42558.4|42388.6|0
1661733000000|2022-08-29 00:30:00|42580.7|42410.7|42656.9|42486.7|42680.5|42510.1|42580.7|42410.7|0
1661733300000|2022-08-29 00:35:00|42660.2|42489.9|42688.1|42517.7|42725.3|42554.7|42660.2|42489.9|0
1661733600000|2022-08-29 00:40:00|42661.5|42491.1|42643.2|42473|42676.6|42506.2|42639.1|42468.9|0
1661733900000|2022-08-29 00:45:00|42655.5|42485.3|42647.1|42476.9|42683.2|42512.8|42647.1|42476.9|0
1661734200000|2022-08-29 00:50:00|42643.9|42473.7|42682.8|42512.4|42693.3|42522.9|42637|42466.8|0
1661734500000|2022-08-29 00:55:00|42698.3|42527.9|42694.2|42523.8|42698.3|42527.9|42668.2|42497.8|0
1661734800000|2022-08-29 01:00:00|42679.4|42509|42641.4|42471.2|42679.4|42509|42630.3|42460.1|0
1661735100000|2022-08-29 01:05:00|42619.4|42449.2|42647.6|42477.4|42647.6|42477.4|42615|42444.8|0
1661735400000|2022-08-29 01:10:00|42651.2|42481|42588.7|42418.7|42669.4|42499|42588.7|42418.7|0
1661735700000|2022-08-29 01:15:00|42568.4|42398.4|42564.9|42394.9|42616.5|42446.3|42564.9|42394.9|0
1661736000000|2022-08-29 01:20:00|42569.9|42399.9|42575.3|42405.3|42608.2|42438.2|42569.9|42399.9|0
1661736300000|2022-08-29 01:25:00|42585|42415|42574.6|42404.6|42606.2|42436.2|42567.1|42397.1|0
1661736600000|2022-08-29 01:30:00|42571.2|42401.2|42607.1|42437.1|42607.1|42437.1|42571.2|42401.2|0
1661736900000|2022-08-29 01:35:00|42635.3|42465.1|42612.6|42442.4|42641.8|42471.6|42611.9|42441.7|0
1661737200000|2022-08-29 01:40:00|42618.6|42448.4|42589.9|42419.9|42619.6|42449.4|42589.9|42419.9|0
1661737500000|2022-08-29 01:45:00|42600|42430|42610.9|42440.7|42614.5|42444.3|42595.2|42425.2|0
1661737800000|2022-08-29 01:50:00|42607.2|42437.2|42625.8|42455.6|42652.3|42482.1|42607.2|42437.2|0
1661738100000|2022-08-29 01:55:00|42623.8|42453.6|42553.7|42383.9|42647.8|42477.6|42553.7|42383.9|0
1661738400000|2022-08-29 02:00:00|42575.8|42405.8|42611.2|42441|42615.2|42445|42571.7|42401.7|0
1661738700000|2022-08-29 02:05:00|42617.8|42447.6|42611.4|42441.2|42654.7|42484.5|42611.4|42441.2|0
1661739000000|2022-08-29 02:10:00|42614.9|42444.7|42638.8|42468.6|42648.6|42478.4|42613.4|42443.2|0
1661739300000|2022-08-29 02:15:00|42655|42484.8|42686.7|42516.3|42686.7|42516.3|42646.4|42476.2|0
1661739600000|2022-08-29 02:20:00|42694.2|42523.8|42648.4|42478.2|42704.6|42534.2|42648.4|42478.2|0
1661739900000|2022-08-29 02:25:00|42648.7|42478.5|42657.7|42487.5|42686.5|42516.1|42645.3|42475.1|0
1661740200000|2022-08-29 02:30:00|42660|42489.8|42645.4|42475.2|42660|42489.8|42607.4|42437.4|0
1661740500000|2022-08-29 02:35:00|42652.5|42482.3|42662.7|42492.3|42675|42504.6|42652.5|42482.3|0
1661740800000|2022-08-29 02:40:00|42655.2|42485|42670.6|42500.2|42671.5|42501.1|42654.1|42483.9|0
1661741100000|2022-08-29 02:45:00|42677.5|42507.1|42681.8|42511.4|42683.9|42513.5|42674.5|42504.1|0
1661741400000|2022-08-29 02:50:00|42682.2|42511.8|42640.9|42470.7|42682.2|42511.8|42636.2|42466|0
1661741700000|2022-08-29 02:55:00|42659.2|42489|42723.6|42553|42723.6|42553|42659.2|42489|0
1661742000000|2022-08-29 03:00:00|42722.5|42551.9|42688.2|42517.8|42722.5|42551.9|42675|42504.6|0
1661742300000|2022-08-29 03:05:00|42689.9|42519.5|42716.5|42545.9|42727.2|42556.6|42685.1|42514.7|0
1661742600000|2022-08-29 03:10:00|42713.3|42542.7|42760.2|42589.6|42770.4|42599.6|42713.3|42542.7|0
1661742900000|2022-08-29 03:15:00|42746.9|42576.3|42787.3|42616.5|42788.6|42617.8|42745.2|42574.6|0
1661743200000|2022-08-29 03:20:00|42790|42619.2|42828.3|42657.3|42828.4|42657.4|42786|42615.2|0
1661743500000|2022-08-29 03:25:00|42818.6|42647.6|42856.1|42685.1|42858.3|42687.3|42818.6|42647.6|0
1661743800000|2022-08-29 03:30:00|42862.3|42691.1|42902.6|42731.4|42902.6|42731.4|42857.8|42686.8|0
1661744100000|2022-08-29 03:35:00|42892.2|42721|42882.8|42711.6|42892.2|42721|42874.2|42703|0
1661744400000|2022-08-29 03:40:00|42883.9|42712.7|42915.4|42744|42915.4|42744|42883.9|42712.7|0
1661744700000|2022-08-29 03:45:00|42922.8|42751.4|42921.4|42750|42925.8|42754.4|42915.4|42744|0
1661745000000|2022-08-29 03:50:00|42942|42770.6|42961.3|42789.7|42964.7|42793.1|42930|42758.6|0
1661745300000|2022-08-29 03:55:00|42963.1|42791.5|42987.5|42815.9|43016.2|42844.4|42959.9|42788.5|0
1661745600000|2022-08-29 04:00:00|42985.5|42813.9|42966.5|42794.9|42985.5|42813.9|42962.4|42790.8|0
1661745900000|2022-08-29 04:05:00|42962.9|42791.3|42924.5|42753.1|42962.9|42791.3|42924.5|42753.1|0
1661746200000|2022-08-29 04:10:00|42921.2|42749.8|42902.9|42731.7|42948.5|42777.1|42902.9|42731.7|0
1661746500000|2022-08-29 04:15:00|42905.1|42733.9|42905|42733.8|42925.7|42754.3|42902|42730.8|0
1661746800000|2022-08-29 04:20:00|42907|42735.8|42891.8|42720.6|42907|42735.8|42891.2|42720|0
1661747100000|2022-08-29 04:25:00|42890.4|42719.2|42873.5|42702.3|42894.3|42723.1|42873.5|42702.3|0
1661747400000|2022-08-29 04:30:00|42875.6|42704.4|42870.8|42699.6|42877.8|42706.6|42864.3|42693.1|0
1661747700000|2022-08-29 04:35:00|42873.2|42702|42874.8|42703.6|42877.7|42706.5|42863.5|42692.3|0
1661748000000|2022-08-29 04:40:00|42864|42692.8|42856|42685|42864|42692.8|42847.5|42676.5|0
1661748300000|2022-08-29 04:45:00|42855.8|42684.8|42848|42677|42871.6|42700.4|42848|42677|0
1661748600000|2022-08-29 04:50:00|42843.5|42672.5|42822.4|42651.4|42843.5|42672.5|42819.8|42648.8|0
1661748900000|2022-08-29 04:55:00|42813.9|42642.9|42838|42667|42840|42669|42813.9|42642.9|0
1661749200000|2022-08-29 05:00:00|42839.2|42668.2|42802.6|42631.8|42845|42674|42802.6|42631.8|0
1661749500000|2022-08-29 05:05:00|42806.7|42635.9|42807.5|42636.7|42807.5|42636.7|42796.5|42625.7|0
1661749800000|2022-08-29 05:10:00|42809.4|42638.6|42789.9|42619.1|42810.5|42639.6|42785.8|42615|0
1661750100000|2022-08-29 05:15:00|42792.1|42621.3|42795.4|42624.6|42805.7|42634.9|42786.1|42615.3|0
1661750400000|2022-08-29 05:20:00|42782.7|42611.9|42794.4|42623.6|42795.5|42624.7|42782.7|42611.9|0
1661750700000|2022-08-29 05:25:00|42788.4|42617.6|42783|42612.2|42792.4|42621.6|42780.2|42609.4|0
1661751000000|2022-08-29 05:30:00|42794.4|42623.6|42825|42654|42826.8|42655.8|42793.9|42623.1|0
1661751300000|2022-08-29 05:35:00|42824.2|42653.2|42775.6|42604.8|42824.2|42653.2|42775.6|42604.8|0
1661751600000|2022-08-29 05:40:00|42782.3|42611.5|42773.7|42602.9|42786.3|42615.5|42759.6|42589|0
1661751900000|2022-08-29 05:45:00|42770.2|42599.4|42732.1|42561.5|42770.2|42599.4|42729.1|42558.5|0
1661752200000|2022-08-29 05:50:00|42715.7|42545.1|42647.9|42477.7|42715.7|42545.1|42647.9|42477.7|0
1661752500000|2022-08-29 05:55:00|42649.6|42479.4|42624|42453.8|42649.6|42479.4|42613.7|42443.5|0
1661818200000|2022-08-30 00:10:00|42613.3|42443.1|42512.4|42342.6|42634.5|42464.3|42509.6|42340|0
1661818500000|2022-08-30 00:15:00|42501.3|42331.7|42472.7|42303.1|42501.3|42331.7|42455|42285.6|0
1661818800000|2022-08-30 00:20:00|42461.4|42291.8|42427.1|42257.7|42475.6|42306|42421.1|42251.7|0
1661819100000|2022-08-30 00:25:00|42452.1|42282.7|42519.6|42349.8|42519.6|42349.8|42437.3|42267.9|0
1661819400000|2022-08-30 00:30:00|42518.5|42348.7|42568|42398|42568|42398|42470.8|42301.2|0
1661819700000|2022-08-30 00:35:00|42568.2|42398.2|42638.9|42468.7|42647.7|42477.5|42568|42398|0
1661820000000|2022-08-30 00:40:00|42631.6|42461.4|42654.6|42484.4|42660.3|42489.9|42631.6|42461.4|0
1661820300000|2022-08-30 00:45:00|42640.5|42470.3|42683.7|42513.3|42719.9|42549.3|42640.5|42470.3|0
1661820600000|2022-08-30 00:50:00|42670.2|42499.8|42685.6|42515.2|42690.2|42519.8|42648.7|42478.5|0
1661820900000|2022-08-30 00:55:00|42692|42521.6|42587.5|42417.5|42693.7|42523.3|42587.5|42417.5|0
1661821200000|2022-08-30 01:00:00|42582.4|42412.4|42519.1|42349.3|42605|42435|42519.1|42349.3|0
1661821500000|2022-08-30 01:05:00|42530.2|42360.4|42529.7|42359.9|42573.4|42403.4|42529.7|42359.9|0
1661821800000|2022-08-30 01:10:00|42541.6|42371.8|42546|42376.2|42551|42381.2|42528.6|42358.8|0
1661822100000|2022-08-30 01:15:00|42535.8|42366|42557.4|42387.6|42557.4|42387.6|42499.6|42330|0
1661822400000|2022-08-30 01:20:00|42549.8|42380|42556.6|42386.8|42594.1|42424.1|42548.8|42379|0
1661822700000|2022-08-30 01:25:00|42576.5|42406.5|42589|42419|42589|42419|42547.8|42378|0
1661823000000|2022-08-30 01:30:00|42587.5|42417.5|42595|42425|42595|42425|42552.2|42382.4|0
1661823300000|2022-08-30 01:35:00|42601.1|42431.1|42622.7|42452.5|42622.7|42452.5|42587.6|42417.6|0
1661823600000|2022-08-30 01:40:00|42618.2|42448|42636.7|42466.5|42653.8|42483.6|42599.3|42429.3|0
1661823900000|2022-08-30 01:45:00|42632|42461.8|42605.1|42435.1|42644.6|42474.4|42605.1|42435.1|0
1661824200000|2022-08-30 01:50:00|42600.4|42430.4|42609.1|42439.1|42609.1|42439.1|42587.1|42417.1|0
1661824500000|2022-08-30 01:55:00|42629.2|42459|42703.1|42532.7|42703.1|42532.7|42629.2|42459|0
1661824800000|2022-08-30 02:00:00|42711.7|42541.1|42711.9|42541.3|42711.9|42541.3|42677|42506.6|0
1661825100000|2022-08-30 02:05:00|42714.9|42544.3|42685.5|42515.1|42714.9|42544.3|42685.5|42515.1|0
1661825400000|2022-08-30 02:10:00|42680.8|42510.4|42703.9|42533.5|42711.3|42540.7|42680.8|42510.4|0
1661825700000|2022-08-30 02:15:00|42698.7|42528.3|42699|42528.6|42699|42528.6|42669.5|42499.1|0
1661826000000|2022-08-30 02:20:00|42719.5|42548.9|42758.4|42587.8|42758.4|42587.8|42719.5|42548.9|0
1661826300000|2022-08-30 02:25:00|42762.3|42591.5|42737.8|42567.2|42762.3|42591.5|42729.9|42559.3|0
1661826600000|2022-08-30 02:30:00|42737.9|42567.3|42791.8|42621|42791.8|42621|42736.6|42566|0
1661826900000|2022-08-30 02:35:00|42802.2|42631.4|42775.4|42604.6|42816.6|42645.6|42775.4|42604.6|0
1661827200000|2022-08-30 02:40:00|42758.4|42587.8|42794.8|42624|42802.9|42632.1|42758.4|42587.8|0
1661827500000|2022-08-30 02:45:00|42798.1|42627.3|42809.7|42638.9|42810|42639.2|42794.4|42623.6|0
1661827800000|2022-08-30 02:50:00|42823.8|42652.8|42812.4|42641.4|42823.8|42652.8|42812.4|42641.4|0
1661828100000|2022-08-30 02:55:00|42817.5|42646.5|42814.8|42643.8|42833.8|42662.8|42797.4|42626.6|0
1661828400000|2022-08-30 03:00:00|42821.8|42650.8|42806.1|42635.3|42824.4|42653.4|42802.7|42631.9|0
1661828700000|2022-08-30 03:05:00|42805.3|42634.5|42775.7|42604.9|42805.3|42634.5|42775.7|42604.9|0
1661829000000|2022-08-30 03:10:00|42791.7|42620.9|42817.8|42646.8|42830.7|42659.7|42789.3|42618.5|0
1661829300000|2022-08-30 03:15:00|42821.1|42650.1|42824.9|42653.9|42827.4|42656.4|42803.4|42632.6|0
1661829600000|2022-08-30 03:20:00|42862.3|42691.1|42869.5|42698.3|42910.4|42739.2|42862.3|42691.1|0
1661829900000|2022-08-30 03:25:00|42892.8|42721.6|42894.2|42723|42924.5|42753.1|42892.8|42721.6|0
1661830200000|2022-08-30 03:30:00|42895|42723.8|42902.3|42731.1|42918|42746.6|42891.1|42719.9|0
1661830500000|2022-08-30 03:35:00|42903.6|42732.4|42922.8|42751.4|42923.2|42751.8|42902.7|42731.5|0
1661830800000|2022-08-30 03:40:00|42943.7|42772.3|42985.7|42814.1|42988.6|42817|42943.7|42772.3|0
1661831100000|2022-08-30 03:45:00|42974.7|42803.1|42962.2|42790.6|42995.1|42823.5|42962.2|42790.6|0
1661831400000|2022-08-30 03:50:00|42973.4|42801.8|42945.2|42773.8|42978.8|42807.2|42945.2|42773.8|0
1661831700000|2022-08-30 03:55:00|42914.4|42743|42925.8|42754.4|42942.5|42771.1|42914.4|42743|0
1661832000000|2022-08-30 04:00:00|42940.7|42769.3|42901.1|42729.9|42944.2|42772.8|42901.1|42729.9|0
1661832300000|2022-08-30 04:05:00|42873.3|42702.1|42886.3|42715.1|42890.4|42719.2|42870.5|42699.3|0
1661832600000|2022-08-30 04:10:00|42890.2|42719|42869.4|42698.2|42913.2|42741.8|42869.4|42698.2|0
1661832900000|2022-08-30 04:15:00|42890.5|42719.3|42920.4|42749|42920.4|42749|42864.8|42693.6|0
1661833200000|2022-08-30 04:20:00|42925.4|42754|42921.6|42750.2|42939.6|42768.2|42917.6|42746.2|0
1661833500000|2022-08-30 04:25:00|42909.4|42738.2|42910.7|42739.4|42918.6|42747.2|42900.5|42729.3|0
1661833800000|2022-08-30 04:30:00|42919.6|42748.2|42866.8|42695.6|42919.6|42748.2|42866.8|42695.6|0
1661834100000|2022-08-30 04:35:00|42870.3|42699.1|42855.7|42684.7|42871.1|42699.9|42842.9|42671.9|0
1661834400000|2022-08-30 04:40:00|42875.4|42704.2|42912.3|42740.9|42912.3|42740.9|42875.4|42704.2|0
1661834700000|2022-08-30 04:45:00|42908.4|42737.2|42947.5|42776.1|42947.5|42776.1|42907.2|42736|0
1661835000000|2022-08-30 04:50:00|42942.1|42770.7|42977.1|42805.5|42989.8|42818.2|42942.1|42770.7|0
1661835300000|2022-08-30 04:55:00|42975.6|42804|42994.5|42822.9|43007.2|42835.6|42975.6|42804|0
1661835600000|2022-08-30 05:00:00|42987|42815.4|43006.9|42835.3|43006.9|42835.3|42987|42815.4|0
1661835900000|2022-08-30 05:05:00|42999.2|42827.6|43000.7|42829.1|43006.1|42834.5|42992.3|42820.7|0
1661836200000|2022-08-30 05:10:00|43002|42830.4|42995.3|42823.7|43009.6|42838|42967.6|42796|0
1661836500000|2022-08-30 05:15:00|42999.7|42828.1|43002.3|42830.7|43027.7|42855.9|42999.3|42827.7|0
1661836800000|2022-08-30 05:20:00|43007.8|42836.2|42947.5|42776.1|43007.8|42836.2|42947.5|42776.1|0
1661837100000|2022-08-30 05:25:00|42952.8|42781.4|42927.2|42755.8|42956.7|42785.3|42927.2|42755.8|0
1661837400000|2022-08-30 05:30:00|42894.6|42723.4|42947.3|42775.9|42949.5|42778.1|42894.6|42723.4|0
1661837700000|2022-08-30 05:35:00|42951.4|42780|42941.2|42769.8|42962.4|42790.8|42937|42765.6|0
1661838000000|2022-08-30 05:40:00|42947.8|42776.4|42953|42781.6|42957.2|42785.8|42938.3|42766.9|0
1661838300000|2022-08-30 05:45:00|42951.3|42779.9|42894.7|42723.5|42951.3|42779.9|42881.9|42710.7|0
1661838600000|2022-08-30 05:50:00|42879.6|42708.4|42838.8|42667.8|42879.6|42708.4|42838.8|42667.8|0
1661838900000|2022-08-30 05:55:00|42856.4|42685.4|42830.5|42659.5|42856.4|42685.4|42806.9|42636.1|0
1661904600000|2022-08-31 00:10:00|42748.6|42578|42741.7|42571.1|42802.8|42632|42728.8|42558.2|0
1661904900000|2022-08-31 00:15:00|42705.1|42534.7|42690.6|42520.2|42705.1|42534.7|42626.6|42456.4|0
1661905200000|2022-08-31 00:20:00|42688.6|42518.2|42744.8|42574.2|42744.8|42574.2|42615.5|42445.3|0
1661905500000|2022-08-31 00:25:00|42765.1|42594.3|42779.3|42608.5|42843.9|42672.9|42765.1|42594.3|0
1661905800000|2022-08-31 00:30:00|42779.6|42608.8|42817.5|42646.5|42817.5|42646.5|42779.6|42608.8|0
1661906100000|2022-08-31 00:35:00|42831.4|42660.4|42785.5|42614.7|42831.4|42660.4|42785.5|42614.7|0
1661906400000|2022-08-31 00:40:00|42813.8|42642.8|42816.3|42645.3|42821.8|42650.8|42794|42623.2|0
1661906700000|2022-08-31 00:45:00|42819.2|42648.2|42817.9|42646.9|42826.5|42655.5|42796.1|42625.3|0
1661907000000|2022-08-31 00:50:00|42824.4|42653.4|42814.4|42643.4|42832.1|42661.1|42783.9|42613.1|0
1661907300000|2022-08-31 00:55:00|42820.2|42649.2|42811.5|42640.5|42820.2|42649.2|42787.3|42616.5|0
1661907600000|2022-08-31 01:00:00|42830.9|42659.9|42791|42620.2|42841|42670|42791|42620.2|0
1661907900000|2022-08-31 01:05:00|42781.5|42610.7|42860.2|42689.2|42860.2|42689.2|42781.5|42610.7|0
1661908200000|2022-08-31 01:10:00|42859|42688|42853.1|42682.1|42861.4|42690.2|42841.7|42670.7|0
1661908500000|2022-08-31 01:15:00|42863.7|42692.5|42823.4|42652.4|42863.7|42692.5|42798.8|42628|0
1661908800000|2022-08-31 01:20:00|42816.2|42645.2|42827|42656|42844|42673|42816.2|42645.2|0
1661909100000|2022-08-31 01:25:00|42828.9|42657.9|42844.4|42673.4|42855.3|42684.3|42828.9|42657.9|0
1661909400000|2022-08-31 01:30:00|42843.5|42672.5|42797.4|42626.6|42843.7|42672.7|42788.8|42618|0
1661909700000|2022-08-31 01:35:00|42798.9|42628.1|42776.2|42605.4|42798.9|42628.1|42762.8|42592|0
1661910000000|2022-08-31 01:40:00|42791.5|42620.7|42778.1|42607.3|42830|42659|42778.1|42607.3|0
1661910300000|2022-08-31 01:45:00|42783.9|42613.1|42867.9|42696.7|42870.2|42699|42783.9|42613.1|0
1661910600000|2022-08-31 01:50:00|42872.6|42701.4|42910.5|42739.3|42910.5|42739.3|42859.2|42688.2|0
1661910900000|2022-08-31 01:55:00|42931.2|42759.8|42892.5|42721.3|42965.4|42793.8|42892.5|42721.3|0
1661911200000|2022-08-31 02:00:00|42920.2|42748.8|42989.4|42817.8|43000.4|42828.8|42913.6|42742.2|0
1661911500000|2022-08-31 02:05:00|42982.3|42810.7|42956.8|42785.4|42994|42822.4|42956.8|42785.4|0
1661911800000|2022-08-31 02:10:00|42949|42777.6|42948.6|42777.2|42973.5|42801.9|42938.2|42766.8|0
1661912100000|2022-08-31 02:15:00|42944.2|42772.8|42906.8|42735.6|42949.4|42778|42906.8|42735.6|0
1661912400000|2022-08-31 02:20:00|42918.8|42747.4|42935.3|42763.9|42953.5|42782.1|42907.3|42736.1|0
1661912700000|2022-08-31 02:25:00|42927.3|42755.9|42936.1|42764.7|42953.9|42782.5|42921.3|42749.9|0
1661913000000|2022-08-31 02:30:00|42942.2|42770.8|42933.5|42762.1|42964.6|42793|42933.5|42762.1|0
1661913300000|2022-08-31 02:35:00|42936.2|42764.8|42942.3|42770.9|42955.3|42783.9|42933.1|42761.7|0
1661913600000|2022-08-31 02:40:00|42944.7|42773.3|42917.6|42746.2|42944.7|42773.3|42912.4|42741|0
1661913900000|2022-08-31 02:45:00|42908.9|42737.7|42884.6|42713.4|42911.7|42740.3|42883.3|42712.1|0
1661914200000|2022-08-31 02:50:00|42876.7|42705.5|42850.5|42679.5|42880|42708.8|42850.5|42679.5|0
1661914500000|2022-08-31 02:55:00|42859.3|42688.3|42840.7|42669.7|42859.3|42688.3|42838.3|42667.3|0
1661914800000|2022-08-31 03:00:00|42842.2|42671.2|42868.7|42697.5|42871.4|42700.2|42842.2|42671.2|0
1661915100000|2022-08-31 03:05:00|42866|42694.8|42883.4|42712.2|42884.3|42713.1|42863.4|42692.2|0
1661915400000|2022-08-31 03:10:00|42884.2|42713|42892.5|42721.3|42910.8|42739.4|42873|42701.8|0
1661915700000|2022-08-31 03:15:00|42896.6|42725.4|42902.5|42731.3|42902.9|42731.7|42865.1|42693.9|0
1661916000000|2022-08-31 03:20:00|42902.7|42731.5|42974.5|42802.9|42974.5|42802.9|42902.7|42731.5|0
1661916300000|2022-08-31 03:25:00|42971.4|42799.8|42911.1|42739.7|42971.4|42799.8|42904.2|42733|0
1661916600000|2022-08-31 03:30:00|42917|42745.6|42893.7|42722.5|42917|42745.6|42870.9|42699.7|0
1661916900000|2022-08-31 03:35:00|42894.4|42723.2|42922.6|42751.2|42937.6|42766.2|42870.1|42698.9|0
1661917200000|2022-08-31 03:40:00|42938.4|42767|42927.5|42756.1|42946.1|42774.7|42917.2|42745.8|0
1661917500000|2022-08-31 03:45:00|42928.5|42757.1|42978.9|42807.3|42978.9|42807.3|42928.5|42757.1|0
1661917800000|2022-08-31 03:50:00|42978.3|42806.7|42934|42762.6|42978.5|42806.9|42934|42762.6|0
1661918100000|2022-08-31 03:55:00|42941.9|42770.5|42911.6|42740.2|42941.9|42770.5|42910.3|42739.1|0
1661918400000|2022-08-31 04:00:00|42910.7|42739.4|42884.7|42713.5|42910.7|42739.4|42884.7|42713.5|0
1661918700000|2022-08-31 04:05:00|42887.3|42716.1|42866.1|42694.9|42900.2|42729|42866.1|42694.9|0
1661919000000|2022-08-31 04:10:00|42863.6|42692.4|42837.4|42666.4|42870.6|42699.4|42837.4|42666.4|0
1661919300000|2022-08-31 04:15:00|42843.6|42672.6|42875|42703.8|42882|42710.8|42843.6|42672.6|0
1661919600000|2022-08-31 04:20:00|42879.1|42707.9|42902.3|42731.1|42905.5|42734.3|42875.1|42703.9|0
1661919900000|2022-08-31 04:25:00|42901|42729.8|42890.9|42719.7|42904.8|42733.6|42884|42712.8|0
1661920200000|2022-08-31 04:30:00|42891.9|42720.7|42874.6|42703.4|42891.9|42720.7|42874.2|42703|0
1661920500000|2022-08-31 04:35:00|42874.3|42703.1|42885.9|42714.7|42910.9|42739.5|42873.4|42702.2|0
1661920800000|2022-08-31 04:40:00|42873.1|42701.9|42889.2|42718|42904.9|42733.7|42873.1|42701.9|0
1661921100000|2022-08-31 04:45:00|42878|42706.8|42827.2|42656.2|42878|42706.8|42814.7|42643.7|0
1661921400000|2022-08-31 04:50:00|42817.7|42646.7|42812.2|42641.2|42832|42661|42808.5|42637.7|0
1661921700000|2022-08-31 04:55:00|42812.8|42641.8|42832.1|42661.1|42832.1|42661.1|42786.9|42616.1|0
1661922000000|2022-08-31 05:00:00|42838.5|42667.5|42783.1|42612.3|42838.5|42667.5|42783.1|42612.3|0
1661922300000|2022-08-31 05:05:00|42787.8|42617|42833.7|42662.7|42833.7|42662.7|42787.8|42617|0
1661922600000|2022-08-31 05:10:00|42840.8|42669.8|42878.9|42707.7|42878.9|42707.7|42839.6|42668.6|0
1661922900000|2022-08-31 05:15:00|42871|42699.8|42856.4|42685.4|42885.4|42714.2|42851.7|42680.7|0
1661923200000|2022-08-31 05:20:00|42857.3|42686.3|42832.7|42661.7|42857.3|42686.3|42832.7|42661.7|0
1661923500000|2022-08-31 05:25:00|42837.5|42666.5|42846.1|42675.1|42894.4|42723.2|42837.5|42666.5|0
1661923800000|2022-08-31 05:30:00|42856.4|42685.4|42833.7|42662.7|42858.1|42687.1|42833.7|42662.7|0
1661924100000|2022-08-31 05:35:00|42849.4|42678.4|42812.2|42641.2|42850.2|42679.2|42807.2|42636.4|0
1661924400000|2022-08-31 05:40:00|42805.9|42635.1|42834.7|42663.7|42848.9|42677.9|42805.9|42635.1|0
1661924700000|2022-08-31 05:45:00|42839.8|42668.8|42767.1|42596.3|42839.8|42668.8|42767.1|42596.3|0
1661925000000|2022-08-31 05:50:00|42767.6|42596.8|42787.8|42617|42802.1|42631.3|42767.6|42596.8|0
1661925300000|2022-08-31 05:55:00|42797.2|42626.4|42828.3|42657.3|42828.3|42657.3|42783|42612.2|0
1661991000000|2022-09-01 00:10:00|42380.6|42211.4|42452.6|42283.2|42452.6|42283.2|42349.9|42180.9|0
1661991300000|2022-09-01 00:15:00|42451.2|42281.8|42564|42394|42592.7|42422.7|42451.2|42281.8|0
1661991600000|2022-09-01 00:20:00|42610.6|42440.4|42454.6|42285.2|42610.8|42440.6|42454.4|42285|0
1661991900000|2022-09-01 00:25:00|42442.2|42272.8|42647.1|42476.9|42647.1|42476.9|42442.2|42272.8|0
1661992200000|2022-09-01 00:30:00|42665.8|42495.4|42577.9|42407.9|42686.2|42515.8|42563.4|42393.4|0
1661992500000|2022-09-01 00:35:00|42599.4|42429.4|42607.2|42437.2|42638|42467.8|42599.4|42429.4|0
1661992800000|2022-09-01 00:40:00|42592.4|42422.4|42451.9|42282.5|42592.4|42422.4|42439.3|42269.9|0
1661993100000|2022-09-01 00:45:00|42468|42298.4|42459.6|42290.2|42475.2|42305.6|42416.3|42246.9|0
1661993400000|2022-09-01 00:50:00|42468.5|42298.9|42485.4|42315.8|42485.4|42315.8|42425.7|42256.3|0
1661993700000|2022-09-01 00:55:00|42510.6|42340.8|42526.7|42356.9|42572.5|42402.5|42510.6|42340.8|0
1661994000000|2022-09-01 01:00:00|42563.1|42393.1|42541.1|42371.3|42563.1|42393.1|42536.1|42366.3|0
1661994300000|2022-09-01 01:05:00|42534.2|42364.4|42473.5|42303.9|42544.2|42374.4|42473.5|42303.9|0
1661994600000|2022-09-01 01:10:00|42512.1|42342.3|42645.9|42475.7|42645.9|42475.7|42512.1|42342.3|0
1661994900000|2022-09-01 01:15:00|42646.1|42475.9|42676|42505.6|42676|42505.6|42593.4|42423.4|0
1661995200000|2022-09-01 01:20:00|42647.9|42477.7|42597.7|42427.7|42647.9|42477.7|42578.1|42408.1|0
1661995500000|2022-09-01 01:25:00|42594.9|42424.9|42620.9|42450.7|42630|42459.8|42582.6|42412.6|0
1661995800000|2022-09-01 01:30:00|42615.3|42445.1|42612.7|42442.5|42677|42506.6|42612.7|42442.5|0
1661996100000|2022-09-01 01:35:00|42603.9|42433.9|42638.2|42468|42638.2|42468|42569|42399|0
1661996400000|2022-09-01 01:40:00|42626.3|42456.1|42724.4|42553.8|42737.2|42566.6|42626.3|42456.1|0
1661996700000|2022-09-01 01:45:00|42718.8|42548.2|42751|42580.4|42762.6|42591.8|42718.8|42548.2|0
1661997000000|2022-09-01 01:50:00|42768.1|42597.3|42727|42556.4|42768.1|42597.3|42722.5|42551.9|0
1661997300000|2022-09-01 01:55:00|42758|42587.4|42711.8|42541.2|42774.4|42603.6|42711.8|42541.2|0
1661997600000|2022-09-01 02:00:00|42754.1|42583.5|42750.1|42579.5|42769.9|42599.1|42722.6|42552|0
1661997900000|2022-09-01 02:05:00|42735|42564.4|42744.8|42574.2|42754.3|42583.7|42719.9|42549.3|0
1661998200000|2022-09-01 02:10:00|42754.8|42584.2|42799.6|42628.8|42818.2|42647.2|42754.8|42584.2|0
1661998500000|2022-09-01 02:15:00|42766.5|42595.7|42782.6|42611.8|42782.6|42611.8|42729.8|42559.2|0
1661998800000|2022-09-01 02:20:00|42760.7|42589.9|42795.5|42624.7|42795.5|42624.7|42760.7|42589.9|0
1661999100000|2022-09-01 02:25:00|42816.1|42645.1|42812.4|42641.4|42853.4|42682.4|42800.2|42629.4|0
1661999400000|2022-09-01 02:30:00|42799.3|42628.5|42786.1|42615.3|42811|42640|42757.3|42586.7|0
1661999700000|2022-09-01 02:35:00|42795.3|42624.5|42782.2|42611.4|42795.3|42624.5|42767|42596.2|0
1662000000000|2022-09-01 02:40:00|42766.4|42595.6|42786.6|42615.8|42786.6|42615.8|42755.4|42584.8|0
1662000300000|2022-09-01 02:45:00|42778.6|42607.8|42792.7|42621.9|42803|42632.2|42771.3|42600.5|0
1662000600000|2022-09-01 02:50:00|42806|42635.2|42801.5|42630.7|42820.7|42649.7|42800.5|42629.7|0
1662000900000|2022-09-01 02:55:00|42787.9|42617.1|42778.6|42607.8|42803.7|42632.9|42762.7|42591.9|0
1662001200000|2022-09-01 03:00:00|42772.4|42601.6|42796.1|42625.3|42796.1|42625.3|42739.4|42568.8|0
1662001500000|2022-09-01 03:05:00|42784.3|42613.5|42761.3|42590.5|42784.3|42613.5|42756.3|42585.7|0
1662001800000|2022-09-01 03:10:00|42767.2|42596.4|42768.9|42598.1|42786.9|42616.1|42761.7|42590.9|0
1662002100000|2022-09-01 03:15:00|42762|42591.2|42745.7|42575.1|42767.3|42596.5|42730.6|42560|0
1662002400000|2022-09-01 03:20:00|42757.8|42587.2|42770.5|42599.7|42770.5|42599.7|42746.4|42575.8|0
1662002700000|2022-09-01 03:25:00|42770.8|42600|42731.2|42560.6|42770.8|42600|42725.4|42554.8|0
1662003000000|2022-09-01 03:30:00|42727.8|42557.2|42785.9|42615.1|42785.9|42615.1|42723.3|42552.7|0
1662003300000|2022-09-01 03:35:00|42788.9|42618.1|42729.9|42559.3|42788.9|42618.1|42728.1|42557.5|0
1662003600000|2022-09-01 03:40:00|42735.6|42565|42712.4|42541.8|42735.6|42565|42712.4|42541.8|0
1662003900000|2022-09-01 03:45:00|42715.8|42545.2|42720|42549.4|42726.4|42555.8|42700.1|42529.7|0
1662004200000|2022-09-01 03:50:00|42722.8|42552.2|42746.2|42575.6|42746.6|42576|42722.8|42552.2|0
1662004500000|2022-09-01 03:55:00|42748.4|42577.8|42772.7|42601.9|42772.7|42601.9|42746.9|42576.3|0
1662004800000|2022-09-01 04:00:00|42770.5|42599.7|42781.1|42610.3|42799.8|42629|42764.2|42593.4|0
1662005100000|2022-09-01 04:05:00|42792.5|42621.7|42827.3|42656.3|42834.6|42663.6|42792.5|42621.7|0
1662005400000|2022-09-01 04:10:00|42814.5|42643.5|42778.2|42607.4|42828.5|42657.5|42778.2|42607.4|0
1662005700000|2022-09-01 04:15:00|42763.8|42593|42800.7|42629.9|42800.8|42630|42738.8|42568.2|0
1662006000000|2022-09-01 04:20:00|42808.4|42637.6|42808.9|42638.1|42811.3|42640.3|42802.9|42632.1|0
1662006300000|2022-09-01 04:25:00|42816.3|42645.3|42831.1|42660.1|42853|42682|42811.5|42640.5|0
1662006600000|2022-09-01 04:30:00|42819.3|42648.3|42821.7|42650.7|42838.9|42667.9|42813.9|42642.9|0
1662006900000|2022-09-01 04:35:00|42807|42636.2|42857.9|42686.9|42857.9|42686.9|42799.4|42628.6|0
1662007200000|2022-09-01 04:40:00|42851|42680|42856.6|42685.6|42856.6|42685.6|42826.1|42655.1|0
1662007500000|2022-09-01 04:45:00|42847.8|42676.8|42885.5|42714.3|42886.3|42715.1|42847.8|42676.8|0
1662007800000|2022-09-01 04:50:00|42891.5|42720.3|42838.7|42667.7|42891.5|42720.3|42838.7|42667.7|0
1662008100000|2022-09-01 04:55:00|42829.9|42658.9|42836.8|42665.8|42843.8|42672.8|42813.8|42642.8|0
1662008400000|2022-09-01 05:00:00|42850|42679|42800.9|42630.1|42850|42679|42800.9|42630.1|0
1662008700000|2022-09-01 05:05:00|42808.8|42638|42854.8|42683.8|42880|42708.8|42808.8|42638|0
1662009000000|2022-09-01 05:10:00|42840.6|42669.6|42862.1|42690.9|42871.3|42700.1|42840.6|42669.6|0
1662009300000|2022-09-01 05:15:00|42859.7|42688.7|42848.9|42677.9|42859.7|42688.7|42842.1|42671.1|0
1662009600000|2022-09-01 05:20:00|42845.7|42674.7|42860.1|42689.1|42868.9|42697.7|42840.3|42669.3|0
1662009900000|2022-09-01 05:25:00|42854.8|42683.8|42850|42679|42859.2|42688.2|42819.4|42648.4|0
1662010200000|2022-09-01 05:30:00|42856.8|42685.8|42857.9|42686.9|42890.4|42719.2|42845.1|42674.1|0
1662010500000|2022-09-01 05:35:00|42868.5|42697.3|42873|42701.8|42890.8|42719.6|42866.9|42695.7|0
1662010800000|2022-09-01 05:40:00|42889.5|42718.3|42944|42772.6|42944|42772.6|42887.9|42716.7|0
1662011100000|2022-09-01 05:45:00|42936.6|42765.2|42863.9|42692.7|42936.6|42765.2|42863.9|42692.7|0
1662011400000|2022-09-01 05:50:00|42830.1|42659.1|42841.4|42670.4|42847.9|42676.9|42804.1|42633.3|0
1662011700000|2022-09-01 05:55:00|42835.5|42664.5|42865.3|42694.1|42865.3|42694.1|42834.4|42663.4|0
1662077400000|2022-09-02 00:10:00|43204.1|43031.7|43241.3|43068.7|43269.4|43096.6|43135.9|42963.7|0
1662077700000|2022-09-02 00:15:00|43276.8|43104|43225|43052.4|43317.9|43144.9|43217.6|43045|0
1662078000000|2022-09-02 00:20:00|43261.5|43088.7|43172|42999.6|43261.5|43088.7|43151|42978.8|0
1662078300000|2022-09-02 00:25:00|43190.9|43018.5|43144|42971.8|43190.9|43018.5|43117.4|42945.2|0
1662078600000|2022-09-02 00:30:00|43132.9|42960.7|43047.1|42875.3|43132.9|42960.7|43015.9|42844.1|0
1662078900000|2022-09-02 00:35:00|43059|42887.2|43028.9|42857.1|43059|42887.2|43004.7|42833.1|0
1662079200000|2022-09-02 00:40:00|42977.3|42805.7|42980.7|42809.1|43029.8|42858|42977.3|42805.7|0
1662079500000|2022-09-02 00:45:00|42983.7|42812.1|42933.6|42762.2|42983.7|42812.1|42886.1|42714.9|0
1662079800000|2022-09-02 00:50:00|42928.2|42756.8|42985|42813.4|42985|42813.4|42894.3|42723.1|0
1662080100000|2022-09-02 00:55:00|42983.5|42811.9|42982.3|42810.7|42988.4|42816.8|42903.6|42732.4|0
1662080400000|2022-09-02 01:00:00|42996.4|42824.8|42998.4|42826.8|43032.4|42860.6|42981.1|42809.5|0
1662080700000|2022-09-02 01:05:00|42985.4|42813.8|43038.6|42866.8|43038.6|42866.8|42981.5|42809.9|0
1662081000000|2022-09-02 01:10:00|43057|42885.2|43007.6|42836|43061.4|42889.4|42998.2|42826.6|0
1662081300000|2022-09-02 01:15:00|43006.9|42835.3|43014.6|42842.8|43024.1|42852.3|42995.8|42824.2|0
1662081600000|2022-09-02 01:20:00|43016.3|42844.5|42987.2|42815.6|43018.4|42846.6|42984.9|42813.3|0
1662081900000|2022-09-02 01:25:00|43007.7|42836.1|43043.3|42871.5|43054.2|42882.4|43002.1|42830.5|0
1662082200000|2022-09-02 01:30:00|43038.2|42866.4|43059.2|42887.4|43082.5|42910.5|43038.2|42866.4|0
1662082500000|2022-09-02 01:35:00|43065.8|42893.8|43068.8|42896.8|43092.5|42920.5|43059.5|42887.7|0
1662082800000|2022-09-02 01:40:00|43070.4|42898.4|43089.9|42917.9|43092.8|42920.8|43052.3|42880.5|0
1662083100000|2022-09-02 01:45:00|43075.8|42903.8|42988.8|42817.2|43079.3|42907.3|42988.8|42817.2|0
1662083400000|2022-09-02 01:50:00|43020.3|42848.5|43030.7|42858.9|43072.2|42900.2|43020.3|42848.5|0
1662083700000|2022-09-02 01:55:00|43035.7|42863.9|43052.8|42881|43065.4|42893.4|43019.2|42847.4|0
1662084000000|2022-09-02 02:00:00|43053.4|42881.6|43005.4|42833.8|43056.4|42884.6|43005.4|42833.8|0
1662084300000|2022-09-02 02:05:00|42999.5|42827.9|42975.7|42804.1|43006.7|42835.1|42975.7|42804.1|0
1662084600000|2022-09-02 02:10:00|42988|42816.4|42986.6|42815|43014.7|42842.9|42986.4|42814.8|0
1662084900000|2022-09-02 02:15:00|42986.4|42814.8|43009.9|42838.3|43013.3|42841.5|42980.2|42808.6|0
1662085200000|2022-09-02 02:20:00|43005.1|42833.5|42994.7|42823.1|43009.1|42837.5|42985.3|42813.7|0
1662085500000|2022-09-02 02:25:00|42986.8|42815.2|43008.6|42837|43025.6|42853.8|42986.8|42815.2|0
1662085800000|2022-09-02 02:30:00|43003.6|42832|42983.9|42812.3|43007.1|42835.5|42974.9|42803.3|0
1662086100000|2022-09-02 02:35:00|42992.9|42821.3|43065.2|42893.2|43065.2|42893.2|42983.8|42812.2|0
1662086400000|2022-09-02 02:40:00|43066.2|42894.2|42994.1|42822.5|43066.2|42894.2|42982.8|42811.2|0
1662086700000|2022-09-02 02:45:00|43002.5|42830.9|43004.4|42832.8|43012.3|42840.5|42999.4|42827.8|0
1662087000000|2022-09-02 02:50:00|43005.1|42833.5|43006.9|42835.3|43006.9|42835.3|42979.2|42807.6|0
1662087300000|2022-09-02 02:55:00|43018.3|42846.5|42998.2|42826.6|43021|42849.2|42995.3|42823.7|0
1662087600000|2022-09-02 03:00:00|42989.7|42818.1|43039.4|42867.6|43039.4|42867.6|42987.6|42816|0
1662087900000|2022-09-02 03:05:00|43027.7|42855.9|43013.5|42841.7|43035.6|42863.8|43010.5|42838.9|0
1662088200000|2022-09-02 03:10:00|43028.3|42856.5|43087.2|42915.2|43087.2|42915.2|43017.2|42845.4|0
1662088500000|2022-09-02 03:15:00|43087.7|42915.7|43049.1|42877.3|43087.7|42915.7|43044.5|42872.7|0
1662088800000|2022-09-02 03:20:00|43067.7|42895.7|43065.7|42893.7|43067.7|42895.7|43026.9|42855.1|0
1662089100000|2022-09-02 03:25:00|43070|42898|43060.2|42888.4|43096|42924|43042.6|42870.8|0
1662089400000|2022-09-02 03:30:00|43061.8|42889.8|43067.2|42895.2|43070.3|42898.3|43061.2|42889.2|0
1662089700000|2022-09-02 03:35:00|43065|42893|43059.8|42888|43066|42894|43028.6|42856.8|0
1662090000000|2022-09-02 03:40:00|43059.2|42887.4|43055.6|42883.8|43069.8|42897.8|43048.5|42876.7|0
1662090300000|2022-09-02 03:45:00|43070.1|42898.1|43079.5|42907.5|43079.5|42907.5|43055.2|42883.4|0
1662090600000|2022-09-02 03:50:00|43083.1|42911.1|43048|42876.2|43083.2|42911.2|43048|42876.2|0
1662090900000|2022-09-02 03:55:00|43072.5|42900.5|43052.9|42881.1|43078.6|42906.6|43051.8|42880|0
1662091200000|2022-09-02 04:00:00|43056.4|42884.6|43087.9|42915.9|43095.8|42923.8|43056.4|42884.6|0
1662091500000|2022-09-02 04:05:00|43095.3|42923.3|43110|42938|43110|42938|43077.8|42905.8|0
1662091800000|2022-09-02 04:10:00|43126.1|42953.9|43146|42973.8|43146|42973.8|43101.2|42929.2|0
1662092100000|2022-09-02 04:15:00|43125.3|42953.1|43162|42989.6|43166.2|42993.8|43117.7|42945.5|0
1662092400000|2022-09-02 04:20:00|43159.2|42987|43173.3|43000.9|43173.3|43000.9|43139.7|42967.5|0
1662092700000|2022-09-02 04:25:00|43179.3|43006.9|43164.8|42992.4|43179.3|43006.9|43156|42983.8|0
1662093000000|2022-09-02 04:30:00|43146.6|42974.4|43109.1|42937.1|43146.6|42974.4|43109.1|42937.1|0
1662093300000|2022-09-02 04:35:00|43106.8|42934.8|43114.1|42941.9|43124.2|42952|43103.5|42931.5|0
1662093600000|2022-09-02 04:40:00|43100.1|42928.1|43077.1|42905.1|43105.9|42933.9|43077.1|42905.1|0
1662093900000|2022-09-02 04:45:00|43078.3|42906.3|43063.3|42891.3|43079.8|42907.8|43062.1|42890.1|0
1662094200000|2022-09-02 04:50:00|43082.8|42910.8|43069.6|42897.6|43082.8|42910.8|43065.1|42893.1|0
1662094500000|2022-09-02 04:55:00|43069.7|42897.7|43052.2|42880.4|43083.6|42911.6|43052.2|42880.4|0
1662094800000|2022-09-02 05:00:00|43047.2|42875.4|43045.5|42873.7|43050.2|42878.4|43036.7|42864.9|0
1662095100000|2022-09-02 05:05:00|43060.6|42888.8|43033.7|42861.9|43060.6|42888.8|43033.7|42861.9|0
1662095400000|2022-09-02 05:10:00|43025.8|42854|43048|42876.2|43048|42876.2|43009.5|42837.9|0
1662095700000|2022-09-02 05:15:00|43044.4|42872.6|43011.3|42839.5|43044.4|42872.6|43000.4|42828.8|0
1662096000000|2022-09-02 05:20:00|43013.1|42841.3|43026|42854.2|43029.3|42857.5|43008.5|42836.9|0
1662096300000|2022-09-02 05:25:00|43019.2|42847.4|43046.2|42874.4|43046.2|42874.4|43013.7|42841.9|0
1662096600000|2022-09-02 05:30:00|43048.4|42876.6|43032.2|42860.4|43057.6|42885.8|43032.2|42860.4|0
1662096900000|2022-09-02 05:35:00|43039.5|42867.7|43002.9|42831.3|43039.5|42867.7|43002.9|42831.3|0
1662097200000|2022-09-02 05:40:00|43025.1|42853.3|43012|42840.2|43025.2|42853.4|43004.2|42832.6|0
1662097500000|2022-09-02 05:45:00|43009.9|42838.3|42998.5|42826.9|43024.3|42852.5|42998.5|42826.9|0
1662097800000|2022-09-02 05:50:00|43008.2|42836.6|42979.3|42807.7|43015.5|42843.7|42979.3|42807.7|0
1662098100000|2022-09-02 05:55:00|42994.7|42823.1|42993.8|42822.2|43007.8|42836.2|42982.6|42811|0
1662336600000|2022-09-05 00:10:00|42850.2|42679.2|42822.9|42651.9|42883.9|42712.7|42822.9|42651.9|0
1662336900000|2022-09-05 00:15:00|42824.2|42653.2|42717.4|42546.8|42858.7|42687.7|42717.4|42546.8|0
1662337200000|2022-09-05 00:20:00|42695.7|42525.3|42714.2|42543.6|42772.6|42601.8|42695.7|42525.3|0
1662337500000|2022-09-05 00:25:00|42735.8|42565.2|42746.7|42576.1|42747.9|42577.3|42717|42546.4|0
1662337800000|2022-09-05 00:30:00|42760|42589.4|42757|42586.4|42771.5|42600.7|42702.8|42532.4|0
1662338100000|2022-09-05 00:35:00|42759.5|42588.9|42718.2|42547.6|42765.5|42594.7|42698.9|42528.5|0
1662338400000|2022-09-05 00:40:00|42721.4|42550.8|42731.2|42560.6|42734.8|42564.2|42705.1|42534.7|0
1662338700000|2022-09-05 00:45:00|42726.7|42556.1|42788.7|42617.9|42788.7|42617.9|42726.7|42556.1|0
1662339000000|2022-09-05 00:50:00|42797.4|42626.6|42770.1|42599.3|42831|42660|42770.1|42599.3|0
1662339300000|2022-09-05 00:55:00|42782.4|42611.6|42778.5|42607.7|42788.3|42617.5|42760.1|42589.5|0
1662339600000|2022-09-05 01:00:00|42758.5|42587.9|42867.9|42696.7|42867.9|42696.7|42758.5|42587.9|0
1662339900000|2022-09-05 01:05:00|42868.6|42697.4|42774.6|42603.8|42868.6|42697.4|42774.6|42603.8|0
1662340200000|2022-09-05 01:10:00|42756.2|42585.6|42750.3|42579.7|42756.2|42585.6|42709.3|42538.9|0
1662340500000|2022-09-05 01:15:00|42769.6|42598.8|42817.7|42646.7|42843.1|42672.1|42769.6|42598.8|0
1662340800000|2022-09-05 01:20:00|42800.2|42629.4|42810.5|42639.6|42818.4|42647.4|42798.3|42627.5|0
1662341100000|2022-09-05 01:25:00|42810.1|42639.3|42793.9|42623.1|42810.1|42639.3|42792.6|42621.8|0
1662341400000|2022-09-05 01:30:00|42803.9|42633.1|42850.2|42679.2|42883.4|42712.2|42803.9|42633.1|0
1662341700000|2022-09-05 01:35:00|42831.3|42660.3|42874.2|42703|42879.5|42708.3|42819.7|42648.7|0
1662342000000|2022-09-05 01:40:00|42889.6|42718.4|42856.6|42685.6|42900.4|42729.2|42830.1|42659.1|0
1662342300000|2022-09-05 01:45:00|42859.8|42688.8|42898.8|42727.6|42898.8|42727.6|42848.1|42677.1|0
1662342600000|2022-09-05 01:50:00|42892.1|42720.9|42820.4|42649.4|42892.1|42720.9|42819.6|42648.6|0
1662342900000|2022-09-05 01:55:00|42776.1|42605.3|42789.6|42618.8|42819.7|42648.7|42776.1|42605.3|0
1662343200000|2022-09-05 02:00:00|42803.4|42632.6|42827.2|42656.2|42827.2|42656.2|42789.3|42618.5|0
1662343500000|2022-09-05 02:05:00|42849.5|42678.5|42834.8|42663.8|42869.4|42698.2|42834.8|42663.8|0
1662343800000|2022-09-05 02:10:00|42846.9|42675.9|42842.6|42671.6|42879.3|42708.1|42842.6|42671.6|0
1662344100000|2022-09-05 02:15:00|42856.9|42685.9|42881.5|42710.3|42881.5|42710.3|42826.4|42655.4|0
1662344400000|2022-09-05 02:20:00|42871.1|42699.9|42915.7|42744.3|42920.5|42749.1|42871.1|42699.9|0
1662344700000|2022-09-05 02:25:00|42922|42750.6|42958.9|42787.5|42958.9|42787.5|42913.1|42741.7|0
1662345000000|2022-09-05 02:30:00|42961|42789.4|42875.7|42704.5|42967.5|42795.9|42860.6|42689.5|0
1662345300000|2022-09-05 02:35:00|42869|42697.8|42829.8|42658.8|42869|42697.8|42829.8|42658.8|0
1662345600000|2022-09-05 02:40:00|42827.9|42656.9|42827.7|42656.7|42839.6|42668.6|42814.8|42643.8|0
1662345900000|2022-09-05 02:45:00|42837.7|42666.7|42772.9|42602.1|42837.7|42666.7|42772.9|42602.1|0
1662346200000|2022-09-05 02:50:00|42798.7|42627.9|42804.7|42633.9|42811.7|42640.7|42778.5|42607.7|0
1662346500000|2022-09-05 02:55:00|42808.5|42637.7|42813.3|42642.3|42813.3|42642.3|42775.2|42604.4|0
1662346800000|2022-09-05 03:00:00|42828.3|42657.3|42765.6|42594.8|42839.7|42668.7|42765.6|42594.8|0
1662347100000|2022-09-05 03:05:00|42773.4|42602.6|42779.2|42608.4|42783.5|42612.7|42759.3|42588.7|0
1662347400000|2022-09-05 03:10:00|42770.7|42599.9|42794.9|42624.1|42796.9|42626.1|42767.6|42596.8|0
1662347700000|2022-09-05 03:15:00|42797.5|42626.7|42825.1|42654.1|42825.1|42654.1|42792.2|42621.4|0
1662348000000|2022-09-05 03:20:00|42828|42657|42852.6|42681.6|42863.4|42692.2|42828|42657|0
1662348300000|2022-09-05 03:25:00|42853.9|42682.9|42817.9|42646.9|42853.9|42682.9|42795.6|42624.8|0
1662348600000|2022-09-05 03:30:00|42830.1|42659.1|42756.6|42586|42835.5|42664.5|42756.6|42586|0
1662348900000|2022-09-05 03:35:00|42769.4|42598.6|42794.9|42624.1|42796.2|42625.4|42764.1|42593.3|0
1662349200000|2022-09-05 03:40:00|42795.6|42624.8|42760.4|42589.7|42795.6|42624.8|42760.4|42589.7|0
1662349500000|2022-09-05 03:45:00|42753.7|42583.1|42760.6|42589.8|42785|42614.2|42753.7|42583.1|0
1662349800000|2022-09-05 03:50:00|42760.7|42589.9|42758.6|42588|42767.7|42596.9|42747.2|42576.6|0
1662350100000|2022-09-05 03:55:00|42763|42592.2|42744.5|42573.9|42771.2|42600.4|42742.1|42571.5|0
1662350400000|2022-09-05 04:00:00|42747.7|42577.1|42730.8|42560.2|42747.7|42577.1|42726.3|42555.7|0
1662350700000|2022-09-05 04:05:00|42736.6|42566|42726.2|42555.6|42741.3|42570.7|42717.3|42546.7|0
1662351000000|2022-09-05 04:10:00|42716|42545.4|42727.8|42557.2|42733.1|42562.5|42715.7|42545.1|0
1662351300000|2022-09-05 04:15:00|42737|42566.4|42728.7|42558.1|42737|42566.4|42724.1|42553.5|0
1662351600000|2022-09-05 04:20:00|42722.8|42552.2|42741.8|42571.2|42741.8|42571.2|42718.6|42548|0
1662351900000|2022-09-05 04:25:00|42730.4|42559.8|42738.3|42567.7|42738.3|42567.7|42725.6|42555|0
1662352200000|2022-09-05 04:30:00|42733.3|42562.7|42737.6|42567|42744.3|42573.7|42733.2|42562.6|0
1662352500000|2022-09-05 04:35:00|42735.1|42564.5|42720.5|42549.9|42735.1|42564.5|42715.2|42544.6|0
1662352800000|2022-09-05 04:40:00|42716.5|42545.9|42688|42517.6|42716.5|42545.9|42686.9|42516.5|0
1662353100000|2022-09-05 04:45:00|42702.8|42532.4|42663.3|42492.9|42712.7|42542.1|42663.3|42492.9|0
1662353400000|2022-09-05 04:50:00|42677.2|42506.8|42659.5|42489.3|42680|42509.6|42645.6|42475.4|0
1662353700000|2022-09-05 04:55:00|42641.6|42471.4|42665|42494.6|42665|42494.6|42638.6|42468.4|0
1662354000000|2022-09-05 05:00:00|42660.5|42490.1|42673.5|42503.1|42673.5|42503.1|42660.5|42490.1|0
1662354300000|2022-09-05 05:05:00|42683.8|42513.4|42703.7|42533.3|42703.7|42533.3|42683|42512.6|0
1662354600000|2022-09-05 05:10:00|42699.9|42529.5|42702.9|42532.5|42710.3|42539.8|42698|42527.6|0
1662354900000|2022-09-05 05:15:00|42695.4|42525|42716.1|42545.5|42716.1|42545.5|42695.2|42524.8|0
1662355200000|2022-09-05 05:20:00|42716.7|42546.1|42710.8|42540.2|42727.4|42556.8|42699.8|42529.4|0
1662355500000|2022-09-05 05:25:00|42712.7|42542.1|42707.9|42537.5|42717|42546.4|42706.6|42536.2|0
1662355800000|2022-09-05 05:30:00|42711.9|42541.3|42715.2|42544.6|42720.8|42550.2|42708.9|42538.5|0
1662356100000|2022-09-05 05:35:00|42712.9|42542.3|42705.8|42535.4|42712.9|42542.3|42699.9|42529.5|0
1662356400000|2022-09-05 05:40:00|42702.6|42532.2|42673.4|42503|42702.6|42532.2|42658.5|42488.3|0
1662356700000|2022-09-05 05:45:00|42674.6|42504.2|42674.9|42504.5|42686.1|42515.7|42674.6|42504.2|0
1662357000000|2022-09-05 05:50:00|42675.2|42504.8|42651.1|42480.9|42675.2|42504.8|42651.1|42480.9|0
1662357300000|2022-09-05 05:55:00|42654.6|42484.4|42699.8|42529.4|42704.7|42534.3|42654.6|42484.4|0
1662423000000|2022-09-06 00:10:00|42561.2|42391.2|42615.5|42445.3|42628.9|42458.7|42543.8|42374|0
1662423300000|2022-09-06 00:15:00|42604.3|42434.3|42635.7|42465.5|42635.7|42465.5|42592.7|42422.7|0
1662423600000|2022-09-06 00:20:00|42644.5|42474.3|42645.8|42475.6|42664.5|42494.1|42603.4|42433.4|0
1662423900000|2022-09-06 00:25:00|42640.5|42470.3|42726.3|42555.7|42726.3|42555.7|42640.5|42470.3|0
1662424200000|2022-09-06 00:30:00|42723.5|42552.9|42716.5|42545.9|42749.7|42579.1|42716.5|42545.9|0
1662424500000|2022-09-06 00:35:00|42710.5|42539.9|42687.7|42517.3|42718.5|42547.9|42668.2|42497.8|0
1662424800000|2022-09-06 00:40:00|42702.7|42532.3|42725.3|42554.7|42725.3|42554.7|42685.4|42515|0
1662425100000|2022-09-06 00:45:00|42704.1|42533.7|42783.9|42613.1|42783.9|42613.1|42704.1|42533.7|0
1662425400000|2022-09-06 00:50:00|42802.8|42632|42784.5|42613.7|42802.8|42632|42773|42602.2|0
1662425700000|2022-09-06 00:55:00|42782|42611.2|42797.1|42626.3|42822.5|42651.5|42782|42611.2|0
1662426000000|2022-09-06 01:00:00|42786.1|42615.3|42771.7|42600.9|42818.2|42647.2|42769.5|42598.7|0
1662426300000|2022-09-06 01:05:00|42775.2|42604.4|42746|42575.4|42787.7|42616.9|42745.6|42575|0
1662426600000|2022-09-06 01:10:00|42746.3|42575.7|42704.4|42534|42753.3|42582.7|42704.4|42534|0
1662426900000|2022-09-06 01:15:00|42721.1|42550.5|42689.4|42519|42721.1|42550.5|42689.4|42519|0
1662427200000|2022-09-06 01:20:00|42706.3|42535.9|42661.5|42491.1|42725.7|42555.1|42661.5|42491.1|0
1662427500000|2022-09-06 01:25:00|42671.3|42500.9|42597.8|42427.8|42671.3|42500.9|42597.8|42427.8|0
1662427800000|2022-09-06 01:30:00|42595.8|42425.8|42558.2|42388.4|42613.2|42443|42558.2|42388.4|0
1662428100000|2022-09-06 01:35:00|42550.2|42380.4|42578.9|42408.9|42578.9|42408.9|42541.6|42371.8|0
1662428400000|2022-09-06 01:40:00|42569.6|42399.6|42607.7|42437.7|42607.7|42437.7|42556.5|42386.7|0
1662428700000|2022-09-06 01:45:00|42599.2|42429.2|42622|42451.8|42628.2|42458|42596.4|42426.4|0
1662429000000|2022-09-06 01:50:00|42627.3|42457.1|42646.9|42476.7|42668.3|42497.9|42623.3|42453.1|0
1662429300000|2022-09-06 01:55:00|42640.1|42469.9|42623.6|42453.4|42647.8|42477.6|42619.5|42449.3|0
1662429600000|2022-09-06 02:00:00|42622.8|42452.6|42660.9|42490.5|42666.5|42496.1|42622.8|42452.6|0
1662429900000|2022-09-06 02:05:00|42646.6|42476.4|42640.1|42469.9|42651.8|42481.6|42636.7|42466.5|0
1662430200000|2022-09-06 02:10:00|42638|42467.8|42677.1|42506.7|42677.1|42506.7|42638|42467.8|0
1662430500000|2022-09-06 02:15:00|42652|42481.8|42664.6|42494.2|42664.6|42494.2|42648.8|42478.6|0
1662430800000|2022-09-06 02:20:00|42668.6|42498.2|42670.8|42500.4|42672.8|42502.4|42661|42490.6|0
1662431100000|2022-09-06 02:25:00|42669.9|42499.5|42695.7|42525.3|42697.8|42527.4|42669.9|42499.5|0
1662431400000|2022-09-06 02:30:00|42682|42511.6|42697.4|42527|42702.5|42532.1|42663.3|42492.9|0
1662431700000|2022-09-06 02:35:00|42674.2|42503.8|42677.5|42507.1|42705.8|42535.4|42670.2|42499.8|0
1662432000000|2022-09-06 02:40:00|42686|42515.6|42684.5|42514.1|42686|42515.6|42672.3|42501.9|0
1662432300000|2022-09-06 02:45:00|42678|42507.6|42649.1|42478.9|42678|42507.6|42636.7|42466.5|0
1662432600000|2022-09-06 02:50:00|42667.5|42497.1|42665.9|42495.5|42677.2|42506.8|42654.4|42484.2|0
1662432900000|2022-09-06 02:55:00|42664.5|42494.1|42676.6|42506.2|42685|42514.6|42658.8|42488.6|0
1662433200000|2022-09-06 03:00:00|42670.2|42499.8|42679.9|42509.5|42686.9|42516.5|42670.2|42499.8|0
1662433500000|2022-09-06 03:05:00|42693.1|42522.7|42680.2|42509.8|42705.3|42534.9|42676|42505.6|0
1662433800000|2022-09-06 03:10:00|42673.8|42503.4|42659.6|42489.4|42680.3|42509.9|42659.6|42489.4|0
1662434100000|2022-09-06 03:15:00|42668.2|42497.8|42650.3|42480.1|42668.2|42497.8|42636.5|42466.3|0
1662434400000|2022-09-06 03:20:00|42660.2|42489.9|42653.7|42483.5|42685|42514.6|42648.2|42478|0
1662434700000|2022-09-06 03:25:00|42666.8|42496.4|42673.2|42502.8|42673.2|42502.8|42654.1|42483.9|0
1662435000000|2022-09-06 03:30:00|42669.6|42499.2|42659.4|42489.2|42669.6|42499.2|42646.6|42476.4|0
1662435300000|2022-09-06 03:35:00|42668|42497.6|42688.8|42518.4|42688.8|42518.4|42668|42497.6|0
1662435600000|2022-09-06 03:40:00|42684.3|42513.9|42684.1|42513.7|42685.6|42515.2|42677.8|42507.4|0
1662435900000|2022-09-06 03:45:00|42684.2|42513.8|42672|42501.6|42687.3|42516.9|42672|42501.6|0
1662436200000|2022-09-06 03:50:00|42662.3|42491.9|42690.6|42520.2|42690.6|42520.2|42661.7|42491.3|0
1662436500000|2022-09-06 03:55:00|42681.5|42511.1|42689.5|42519.1|42691.5|42521.1|42671.3|42500.9|0
1662436800000|2022-09-06 04:00:00|42691.5|42521.1|42705|42534.6|42720.5|42549.9|42691.5|42521.1|0
1662437100000|2022-09-06 04:05:00|42704.9|42534.5|42701.8|42531.4|42716.5|42545.9|42688.9|42518.5|0
1662437400000|2022-09-06 04:10:00|42689.2|42518.8|42703.3|42532.9|42723|42552.4|42688.5|42518.1|0
1662437700000|2022-09-06 04:15:00|42711.8|42541.2|42663.5|42493.1|42711.8|42541.2|42663.5|42493.1|0
1662438000000|2022-09-06 04:20:00|42650.5|42480.3|42692.3|42521.9|42700.3|42529.9|42650.5|42480.3|0
1662438300000|2022-09-06 04:25:00|42677.9|42507.5|42689|42518.6|42693.4|42523|42677.9|42507.5|0
1662438600000|2022-09-06 04:30:00|42694|42523.6|42694.9|42524.5|42702.9|42532.5|42672.2|42501.8|0
1662438900000|2022-09-06 04:35:00|42694.4|42524|42658.7|42488.5|42704.2|42533.8|42658.7|42488.5|0
1662439200000|2022-09-06 04:40:00|42659.8|42489.6|42669|42498.6|42673.7|42503.3|42659.8|42489.6|0
1662439500000|2022-09-06 04:45:00|42669.7|42499.3|42628.2|42458|42669.7|42499.3|42622.6|42452.4|0
1662439800000|2022-09-06 04:50:00|42644.9|42474.7|42618.2|42448|42655.1|42484.9|42618.2|42448|0
1662440100000|2022-09-06 04:55:00|42626.9|42456.7|42600.7|42430.7|42626.9|42456.7|42600.7|42430.7|0
1662440400000|2022-09-06 05:00:00|42597.6|42427.6|42580.2|42410.2|42616.5|42446.3|42577.4|42407.4|0
1662440700000|2022-09-06 05:05:00|42577.3|42407.3|42528.9|42359.1|42577.3|42407.3|42525.2|42355.4|0
1662441000000|2022-09-06 05:10:00|42530.9|42361.1|42574.2|42404.2|42574.2|42404.2|42525.5|42355.7|0
1662441300000|2022-09-06 05:15:00|42574|42404|42584.4|42414.4|42587.9|42417.9|42574|42404|0
1662441600000|2022-09-06 05:20:00|42580.7|42410.7|42587.8|42417.8|42587.8|42417.8|42577.1|42407.1|0
1662441900000|2022-09-06 05:25:00|42589.3|42419.3|42549.1|42379.3|42592.4|42422.4|42546.4|42376.6|0
1662442200000|2022-09-06 05:30:00|42554|42384.2|42529.6|42359.8|42558.8|42389|42514.9|42345.1|0
1662442500000|2022-09-06 05:35:00|42535.6|42365.8|42579.7|42409.7|42579.7|42409.7|42535.6|42365.8|0
1662442800000|2022-09-06 05:40:00|42582.1|42412.1|42541.5|42371.7|42582.1|42412.1|42532.3|42362.5|0
1662443100000|2022-09-06 05:45:00|42565.8|42395.8|42544.5|42374.7|42565.8|42395.8|42528.4|42358.6|0
1662443400000|2022-09-06 05:50:00|42532|42362.2|42548.1|42378.3|42552.9|42383.1|42532|42362.2|0
1662443700000|2022-09-06 05:55:00|42557.9|42388.1|42528.9|42359.1|42563.4|42393.4|42528.9|42359.1|0
1662509400000|2022-09-07 00:10:00|42571|42401|42540|42370.2|42585.7|42415.7|42517.9|42348.1|0
1662509700000|2022-09-07 00:15:00|42593.1|42423.1|42535.9|42366.1|42593.1|42423.1|42520|42350.2|0
1662510000000|2022-09-07 00:20:00|42530.2|42360.4|42540.3|42370.5|42592.3|42422.3|42488.6|42319|0
1662510300000|2022-09-07 00:25:00|42516.4|42346.6|42566.7|42396.7|42572.5|42402.5|42516.4|42346.6|0
1662510600000|2022-09-07 00:30:00|42573.3|42403.3|42595.3|42425.3|42596|42426|42562.2|42392.2|0
1662510900000|2022-09-07 00:35:00|42576.2|42406.2|42548.5|42378.7|42576.2|42406.2|42544.4|42374.6|0
1662511200000|2022-09-07 00:40:00|42549.1|42379.3|42560.2|42390.2|42573.8|42403.8|42543.4|42373.6|0
1662511500000|2022-09-07 00:45:00|42544.6|42374.8|42557.9|42388.1|42557.9|42388.1|42508.1|42338.5|0
1662511800000|2022-09-07 00:50:00|42560.2|42390.2|42512.6|42342.8|42560.2|42390.2|42508.1|42338.5|0
1662512100000|2022-09-07 00:55:00|42495.7|42326.1|42509.6|42340|42513.4|42343.6|42486.2|42316.6|0
1662512400000|2022-09-07 01:00:00|42496.6|42327|42425|42255.6|42496.6|42327|42424.5|42255.1|0
1662512700000|2022-09-07 01:05:00|42423.2|42253.8|42418.8|42249.4|42430.8|42261.4|42411.3|42241.9|0
1662513000000|2022-09-07 01:10:00|42392.4|42223.2|42373.4|42204.2|42392.4|42223.2|42345.3|42176.3|0
1662513300000|2022-09-07 01:15:00|42382.7|42213.5|42373.1|42203.9|42382.7|42213.5|42368.5|42199.3|0
1662513600000|2022-09-07 01:20:00|42357.9|42188.9|42304.1|42135.3|42379.8|42210.6|42304.1|42135.3|0
1662513900000|2022-09-07 01:25:00|42293.4|42124.6|42367.8|42198.6|42367.8|42198.6|42293.4|42124.6|0
1662514200000|2022-09-07 01:30:00|42401.3|42232.1|42392.7|42223.5|42401.3|42232.1|42330.9|42161.9|0
1662514500000|2022-09-07 01:35:00|42409.1|42239.9|42430.9|42261.5|42430.9|42261.5|42349.6|42180.6|0
1662514800000|2022-09-07 01:40:00|42433.5|42264.1|42478.5|42308.9|42478.5|42308.9|42433.5|42264.1|0
1662515100000|2022-09-07 01:45:00|42447.4|42278|42466.2|42296.6|42466.2|42296.6|42436.2|42266.8|0
1662515400000|2022-09-07 01:50:00|42468.2|42298.6|42464.2|42294.6|42472.6|42303|42451.9|42282.5|0
1662515700000|2022-09-07 01:55:00|42466.9|42297.3|42466.8|42297.2|42473|42303.4|42460.4|42290.8|0
1662516000000|2022-09-07 02:00:00|42464.5|42294.9|42490.5|42320.9|42498.6|42329|42462.2|42292.6|0
1662516300000|2022-09-07 02:05:00|42489.3|42319.7|42483.8|42314.2|42490.4|42320.8|42474.4|42304.8|0
1662516600000|2022-09-07 02:10:00|42503.1|42333.5|42534.1|42364.3|42534.1|42364.3|42503.1|42333.5|0
1662516900000|2022-09-07 02:15:00|42551.3|42381.5|42554.6|42384.8|42563.5|42393.5|42545.6|42375.8|0
1662517200000|2022-09-07 02:20:00|42554.9|42385.1|42548.8|42379|42556.2|42386.4|42534.5|42364.7|0
1662517500000|2022-09-07 02:25:00|42548.9|42379.1|42577.3|42407.3|42577.3|42407.3|42535.1|42365.3|0
1662517800000|2022-09-07 02:30:00|42576|42406|42588.7|42418.7|42588.7|42418.7|42569.3|42399.3|0
1662518100000|2022-09-07 02:35:00|42599.2|42429.2|42564.5|42394.5|42611.6|42441.4|42564.5|42394.5|0
1662518400000|2022-09-07 02:40:00|42559.7|42389.9|42566.6|42396.6|42575.9|42405.9|42559.7|42389.9|0
1662518700000|2022-09-07 02:45:00|42563.8|42393.8|42564.3|42394.3|42567.6|42397.6|42559|42389.2|0
1662519000000|2022-09-07 02:50:00|42562.7|42392.7|42544.5|42374.7|42566.2|42396.2|42544.5|42374.7|0
1662519300000|2022-09-07 02:55:00|42537.5|42367.7|42557.8|42388|42557.8|42388|42521.4|42351.6|0
1662519600000|2022-09-07 03:00:00|42553.1|42383.3|42545.2|42375.4|42553.8|42384|42537.5|42367.7|0
1662519900000|2022-09-07 03:05:00|42539.9|42370.1|42550|42380.2|42574.4|42404.4|42539.9|42370.1|0
1662520200000|2022-09-07 03:10:00|42544.7|42374.9|42555.7|42385.9|42563.9|42393.9|42544.7|42374.9|0
1662520500000|2022-09-07 03:15:00|42560.3|42390.3|42552.5|42382.7|42560.3|42390.3|42543.9|42374.1|0
1662520800000|2022-09-07 03:20:00|42546.6|42376.8|42579.7|42409.7|42579.7|42409.7|42546.6|42376.8|0
1662521100000|2022-09-07 03:25:00|42592.8|42422.8|42608.6|42438.6|42609.3|42439.3|42577.5|42407.5|0
1662521400000|2022-09-07 03:30:00|42601.3|42431.3|42625.5|42455.3|42625.5|42455.3|42592.8|42422.8|0
1662521700000|2022-09-07 03:35:00|42612.6|42442.4|42599.3|42429.3|42622.1|42451.9|42593.9|42423.9|0
1662522000000|2022-09-07 03:40:00|42598.4|42428.4|42604.4|42434.4|42616.6|42446.4|42598.4|42428.4|0
1662522300000|2022-09-07 03:45:00|42606.5|42436.5|42602.4|42432.4|42612|42441.8|42584.4|42414.4|0
1662522600000|2022-09-07 03:50:00|42607.4|42437.4|42685.9|42515.5|42685.9|42515.5|42592.4|42422.4|0
1662522900000|2022-09-07 03:55:00|42669.6|42499.2|42650.7|42480.5|42669.6|42499.2|42640.9|42470.7|0
1662523200000|2022-09-07 04:00:00|42650.3|42480.1|42638.4|42468.2|42663|42492.6|42637.4|42467.2|0
1662523500000|2022-09-07 04:05:00|42640.4|42470.2|42667.1|42496.7|42667.1|42496.7|42632.9|42462.7|0
1662523800000|2022-09-07 04:10:00|42676.9|42506.5|42650.1|42479.9|42676.9|42506.5|42645.1|42474.9|0
1662524100000|2022-09-07 04:15:00|42643.5|42473.3|42640.3|42470.1|42657.6|42487.4|42640.3|42470.1|0
1662524400000|2022-09-07 04:20:00|42641.4|42471.2|42618.9|42448.7|42650.8|42480.6|42618.9|42448.7|0
1662524700000|2022-09-07 04:25:00|42625.4|42455.2|42621.8|42451.6|42630.6|42460.4|42614.3|42444.1|0
1662525000000|2022-09-07 04:30:00|42618.9|42448.7|42633|42462.8|42633|42462.8|42607.5|42437.5|0
1662525300000|2022-09-07 04:35:00|42635.7|42465.5|42608.2|42438.2|42640.2|42470|42608.2|42438.2|0
1662525600000|2022-09-07 04:40:00|42616.3|42446.1|42593.9|42423.9|42616.3|42446.1|42589.2|42419.2|0
1662525900000|2022-09-07 04:45:00|42603.8|42433.8|42601.1|42431.1|42614|42443.8|42601.1|42431.1|0
1662526200000|2022-09-07 04:50:00|42600.7|42430.7|42579.7|42409.7|42600.7|42430.7|42569.4|42399.4|0
1662526500000|2022-09-07 04:55:00|42576.6|42406.6|42579.8|42409.8|42591.6|42421.6|42575.3|42405.3|0
1662526800000|2022-09-07 05:00:00|42586.2|42416.2|42559.5|42389.7|42606.5|42436.5|42555.7|42385.9|0
1662527100000|2022-09-07 05:05:00|42585.1|42415.1|42601.8|42431.8|42612.3|42442.1|42567|42397|0
1662527400000|2022-09-07 05:10:00|42628.9|42458.7|42605.6|42435.6|42628.9|42458.7|42597.7|42427.7|0
1662527700000|2022-09-07 05:15:00|42605|42435|42587.9|42417.9|42628.3|42458.1|42587.9|42417.9|0
1662528000000|2022-09-07 05:20:00|42581.5|42411.5|42541|42371.2|42581.5|42411.5|42541|42371.2|0
1662528300000|2022-09-07 05:25:00|42543.5|42373.7|42542.3|42372.5|42558.8|42389|42535.8|42366|0
1662528600000|2022-09-07 05:30:00|42546.7|42376.9|42542.9|42373.1|42547.5|42377.7|42524.3|42354.5|0
1662528900000|2022-09-07 05:35:00|42547.1|42377.3|42540|42370.2|42553.9|42384.1|42523.8|42354|0
1662529200000|2022-09-07 05:40:00|42529.1|42359.3|42558.7|42388.9|42558.7|42388.9|42529.1|42359.3|0
1662529500000|2022-09-07 05:45:00|42563|42393|42606.2|42436.2|42610.1|42440|42563|42393|0
1662529800000|2022-09-07 05:50:00|42610.1|42440|42617.4|42447.2|42622.9|42452.7|42603.6|42433.6|0
1662530100000|2022-09-07 05:55:00|42613.4|42443.2|42610.5|42440.3|42620.6|42450.4|42595.9|42425.9|0
1662595800000|2022-09-08 00:10:00|43019.7|42847.9|43014.4|42842.6|43027.2|42855.4|42982.2|42810.6|0
1662596100000|2022-09-08 00:15:00|42962.2|42790.6|42958.6|42787.2|42990|42818.4|42958.6|42787.2|0
1662596400000|2022-09-08 00:20:00|42971.4|42799.8|43007.7|42836.1|43036.3|42864.5|42971.4|42799.8|0
1662596700000|2022-09-08 00:25:00|42991.9|42820.3|43001.4|42829.8|43048.3|42876.5|42984.3|42812.7|0
1662597000000|2022-09-08 00:30:00|42995.3|42823.7|43012.9|42841.1|43012.9|42841.1|42991|42819.4|0
1662597300000|2022-09-08 00:35:00|43026.4|42854.6|42984.7|42813.1|43029.7|42857.9|42984.7|42813.1|0
1662597600000|2022-09-08 00:40:00|42984.3|42812.7|42975.6|42804|42984.3|42812.7|42941.9|42770.5|0
1662597900000|2022-09-08 00:45:00|43030.3|42858.5|42972.5|42800.9|43030.3|42858.5|42962.7|42791.1|0
1662598200000|2022-09-08 00:50:00|42999.8|42828.2|43072.6|42900.6|43089.7|42917.7|42999.8|42828.2|0
1662598500000|2022-09-08 00:55:00|43070.4|42898.4|43096.8|42924.8|43119.3|42947.1|43070.4|42898.4|0
1662598800000|2022-09-08 01:00:00|43093.1|42921.1|43102|42930|43103.4|42931.4|43049.7|42877.9|0
1662599100000|2022-09-08 01:05:00|43085.5|42913.5|43157.8|42985.6|43171.4|42999|43085.5|42913.5|0
1662599400000|2022-09-08 01:10:00|43153.4|42981.2|43146.7|42974.5|43153.4|42981.2|43116.9|42944.7|0
1662599700000|2022-09-08 01:15:00|43155|42982.8|43171.3|42998.9|43186.2|43013.8|43133.5|42961.3|0
1662600000000|2022-09-08 01:20:00|43170.7|42998.3|43195|43022.6|43210|43037.6|43170.7|42998.3|0
1662600300000|2022-09-08 01:25:00|43204.6|43032.2|43136.9|42964.7|43209.8|43037.4|43134.3|42962.1|0
1662600600000|2022-09-08 01:30:00|43136.7|42964.5|43188.6|43016.2|43188.6|43016.2|43135.9|42963.7|0
1662600900000|2022-09-08 01:35:00|43194|43021.6|43192.3|43019.9|43219.1|43046.5|43175.8|43003.4|0
1662601200000|2022-09-08 01:40:00|43201.4|43029|43236.4|43063.8|43236.4|43063.8|43201.4|43029|0
1662601500000|2022-09-08 01:45:00|43252.8|43080.2|43296.1|43123.3|43298.7|43125.9|43252.4|43079.8|0
1662601800000|2022-09-08 01:50:00|43292.6|43119.8|43253.9|43081.3|43292.6|43119.8|43234.5|43061.9|0
1662602100000|2022-09-08 01:55:00|43252.8|43080.2|43210.2|43037.8|43253.1|43080.5|43210.2|43037.8|0
1662602400000|2022-09-08 02:00:00|43211.1|43038.7|43236.4|43063.8|43236.4|43063.8|43199.6|43027.2|0
1662602700000|2022-09-08 02:05:00|43237.2|43064.6|43295.3|43122.5|43295.3|43122.5|43237.2|43064.6|0
1662603000000|2022-09-08 02:10:00|43306.1|43133.3|43268.4|43095.6|43306.1|43133.3|43268.2|43095.4|0
1662603300000|2022-09-08 02:15:00|43270.7|43097.9|43300|43127.2|43308.6|43135.8|43270.7|43097.9|0
1662603600000|2022-09-08 02:20:00|43304.3|43131.5|43342|43169|43360.3|43187.3|43304.3|43131.5|0
1662603900000|2022-09-08 02:25:00|43334.1|43161.1|43318.1|43145.1|43346|43173|43300.9|43128.1|0
1662604200000|2022-09-08 02:30:00|43312.4|43139.4|43329.8|43156.8|43342.9|43169.9|43308.2|43135.4|0
1662604500000|2022-09-08 02:35:00|43341.9|43168.9|43284.4|43111.6|43345.4|43172.4|43284.4|43111.6|0
1662604800000|2022-09-08 02:40:00|43298|43125.2|43293.9|43121.1|43306.6|43133.8|43289.6|43116.8|0
1662605100000|2022-09-08 02:45:00|43299.9|43127.1|43253.7|43081.1|43299.9|43127.1|43253.7|43081.1|0
1662605400000|2022-09-08 02:50:00|43252.4|43079.8|43292.5|43119.7|43292.5|43119.7|43252.4|43079.8|0
1662605700000|2022-09-08 02:55:00|43288.1|43115.3|43287.5|43114.7|43316.5|43143.5|43287.5|43114.7|0
1662606000000|2022-09-08 03:00:00|43291.7|43118.9|43302.9|43130.1|43308.2|43135.4|43291.7|43118.9|0
1662606300000|2022-09-08 03:05:00|43310.6|43137.8|43395.6|43222.4|43395.6|43222.4|43310.6|43137.8|0
1662606600000|2022-09-08 03:10:00|43394.3|43221.1|43420.8|43247.4|43422.6|43249.2|43394.3|43221.1|0
1662606900000|2022-09-08 03:15:00|43419.4|43246|43381.7|43208.5|43419.4|43246|43363.4|43190.2|0
1662607200000|2022-09-08 03:20:00|43383.7|43210.5|43378.1|43204.9|43400.9|43227.7|43370.6|43197.4|0
1662607500000|2022-09-08 03:25:00|43389.3|43216.1|43380.1|43206.9|43389.3|43216.1|43376.2|43203|0
1662607800000|2022-09-08 03:30:00|43373.3|43200.1|43388.6|43215.4|43405.9|43232.7|43373.3|43200.1|0
1662608100000|2022-09-08 03:35:00|43412.9|43239.5|43421.2|43247.8|43430.8|43257.4|43412.4|43239|0
1662608400000|2022-09-08 03:40:00|43430.3|43256.9|43450.7|43277.3|43450.7|43277.3|43424.9|43251.5|0
1662608700000|2022-09-08 03:45:00|43449.3|43275.9|43438.5|43265.1|43451|43277.6|43437.9|43264.5|0
1662609000000|2022-09-08 03:50:00|43449.6|43276.2|43443|43269.6|43453.4|43280|43431.3|43257.9|0
1662609300000|2022-09-08 03:55:00|43447.5|43274.1|43458.9|43285.5|43462.5|43288.9|43438.3|43264.9|0
1662609600000|2022-09-08 04:00:00|43445.8|43272.4|43434|43260.6|43459.3|43285.9|43424.8|43251.4|0
1662609900000|2022-09-08 04:05:00|43437.7|43264.3|43439.1|43265.7|43450|43276.6|43428.6|43255.2|0
1662610200000|2022-09-08 04:10:00|43443.8|43270.4|43451.1|43277.7|43452.7|43279.3|43435.3|43261.9|0
1662610500000|2022-09-08 04:15:00|43455.1|43281.7|43437.7|43264.3|43456.7|43283.3|43437.7|43264.3|0
1662610800000|2022-09-08 04:20:00|43436.4|43263|43440.1|43266.7|43447.4|43274|43430.4|43257|0
1662611100000|2022-09-08 04:25:00|43438.3|43264.9|43445|43271.6|43451.5|43278.1|43433.3|43259.9|0
1662611400000|2022-09-08 04:30:00|43441.3|43267.9|43444.9|43271.5|43444.9|43271.5|43430.3|43256.9|0
1662611700000|2022-09-08 04:35:00|43442.9|43269.5|43440.8|43267.4|43460.5|43287.1|43428.5|43255.1|0
1662612000000|2022-09-08 04:40:00|43437.5|43264.1|43430.1|43256.7|43437.5|43264.1|43413|43239.6|0
1662612300000|2022-09-08 04:45:00|43433.4|43260|43463.2|43289.6|43473.6|43300|43433.4|43260|0
1662612600000|2022-09-08 04:50:00|43465.6|43292|43452.9|43279.5|43465.6|43292|43452.1|43278.7|0
1662612900000|2022-09-08 04:55:00|43455.3|43281.9|43464.9|43291.3|43465.5|43291.9|43443.7|43270.3|0
1662613200000|2022-09-08 05:00:00|43470|43296.4|43447.3|43273.9|43470.8|43297.2|43441.5|43268.1|0
1662613500000|2022-09-08 05:05:00|43445.4|43272|43469.1|43295.5|43469.1|43295.5|43445.4|43272|0
1662613800000|2022-09-08 05:10:00|43459.8|43286.4|43450.4|43277|43459.8|43286.4|43443.4|43270|0
1662614100000|2022-09-08 05:15:00|43456.9|43283.5|43454.2|43280.8|43465.3|43291.7|43453.1|43279.7|0
1662614400000|2022-09-08 05:20:00|43453.5|43280.1|43466.4|43292.8|43466.4|43292.8|43445.2|43271.8|0
1662614700000|2022-09-08 05:25:00|43470.7|43297.1|43423.4|43250|43492.9|43319.3|43423.4|43250|0
1662615000000|2022-09-08 05:30:00|43403|43229.8|43430.2|43256.8|43452.7|43279.3|43403|43229.8|0
1662615300000|2022-09-08 05:35:00|43434.2|43260.8|43434.6|43261.2|43441.5|43268.1|43431.8|43258.4|0
1662615600000|2022-09-08 05:40:00|43430.4|43257|43420.6|43247.2|43440.4|43267|43416|43242.6|0
1662615900000|2022-09-08 05:45:00|43416.3|43242.9|43440.1|43266.7|43443.5|43270.1|43416.3|43242.9|0
1662616200000|2022-09-08 05:50:00|43438.7|43265.3|43449.2|43275.8|43450.1|43276.7|43427.7|43254.3|0
1662616500000|2022-09-08 05:55:00|43460.9|43287.5|43494|43320.4|43494|43320.4|43460.9|43287.5|0
1662682200000|2022-09-09 00:10:00|43426.2|43252.8|43340.7|43167.7|43433.3|43259.9|43340.7|43167.7|0
1662682500000|2022-09-09 00:15:00|43335.1|43162.1|43307.6|43134.8|43358|43185|43281.6|43108.8|0
1662682800000|2022-09-09 00:20:00|43321.3|43148.3|43419.6|43246.2|43419.6|43246.2|43321.3|43148.3|0
1662683100000|2022-09-09 00:25:00|43434.4|43261|43387.9|43214.7|43434.4|43261|43370.4|43197.2|0
1662683400000|2022-09-09 00:30:00|43383.3|43210.1|43432.8|43259.4|43435.9|43262.5|43369.8|43196.6|0
1662683700000|2022-09-09 00:35:00|43408|43234.8|43358|43185|43408|43234.8|43356.1|43183.1|0
1662684000000|2022-09-09 00:40:00|43343.5|43170.5|43362.9|43189.7|43379.1|43205.9|43343.5|43170.5|0
1662684300000|2022-09-09 00:45:00|43373.8|43200.6|43377|43203.8|43387.7|43214.5|43366.4|43193.2|0
1662684600000|2022-09-09 00:50:00|43387.7|43214.5|43247.7|43075.1|43387.7|43214.5|43243.2|43070.6|0
1662684900000|2022-09-09 00:55:00|43257.6|43085|43355.2|43182.2|43373.4|43200.2|43257.6|43085|0
1662685200000|2022-09-09 01:00:00|43364|43190.8|43364.4|43191.2|43371.6|43198.4|43315.5|43142.5|0
1662685500000|2022-09-09 01:05:00|43386.4|43213.2|43326.1|43153.1|43386.4|43213.2|43324.3|43151.3|0
1662685800000|2022-09-09 01:10:00|43337.1|43164.1|43335.6|43162.6|43341.2|43168.2|43326.3|43153.3|0
1662686100000|2022-09-09 01:15:00|43330.3|43157.3|43262|43089.2|43341.6|43168.6|43262|43089.2|0
1662686400000|2022-09-09 01:20:00|43235.9|43063.3|43267.6|43094.8|43267.6|43094.8|43235.9|43063.3|0
1662686700000|2022-09-09 01:25:00|43273.9|43101.1|43260.7|43088.1|43279.1|43106.3|43257.8|43085.2|0
1662687000000|2022-09-09 01:30:00|43260|43087.4|43264.4|43091.6|43264.4|43091.6|43245.4|43072.8|0
1662687300000|2022-09-09 01:35:00|43262.1|43089.3|43232.5|43059.9|43266.2|43093.4|43229.1|43056.5|0
1662687600000|2022-09-09 01:40:00|43229.3|43056.7|43235.2|43062.6|43238|43065.4|43224|43051.4|0
1662687900000|2022-09-09 01:45:00|43234.2|43061.6|43255.7|43083.1|43255.7|43083.1|43232|43059.4|0
1662688200000|2022-09-09 01:50:00|43241|43068.4|43248.9|43076.3|43256.9|43084.3|43240.2|43067.6|0
1662688500000|2022-09-09 01:55:00|43253.1|43080.5|43264.1|43091.3|43264.1|43091.3|43243.1|43070.5|0
1662688800000|2022-09-09 02:00:00|43256.7|43084.1|43264|43091.2|43264|43091.2|43247.5|43074.9|0
1662689100000|2022-09-09 02:05:00|43257.4|43084.8|43248.8|43076.2|43260.5|43087.9|43242.6|43070|0
1662689400000|2022-09-09 02:10:00|43247.6|43075|43308.7|43135.9|43308.7|43135.9|43246.2|43073.6|0
1662689700000|2022-09-09 02:15:00|43315.6|43142.6|43293.7|43120.9|43352.8|43179.8|43293.7|43120.9|0
1662690000000|2022-09-09 02:20:00|43268.4|43095.6|43286.8|43114|43286.8|43114|43242.6|43070|0
1662690300000|2022-09-09 02:25:00|43278.3|43105.5|43324.8|43151.8|43324.8|43151.8|43278.3|43105.5|0
1662690600000|2022-09-09 02:30:00|43317.4|43144.4|43327.2|43154.2|43330.4|43157.4|43299.6|43126.8|0
1662690900000|2022-09-09 02:35:00|43343.9|43170.9|43372.2|43199|43372.2|43199|43338|43165|0
1662691200000|2022-09-09 02:40:00|43373|43199.8|43343|43170|43373|43199.8|43335.7|43162.7|0
1662691500000|2022-09-09 02:45:00|43346.8|43173.8|43323.5|43150.5|43346.8|43173.8|43315.9|43142.9|0
1662691800000|2022-09-09 02:50:00|43325.5|43152.5|43320.3|43147.3|43335.2|43162.2|43320.3|43147.3|0
1662692100000|2022-09-09 02:55:00|43324.4|43151.4|43322|43149|43330.4|43157.4|43322|43149|0
1662692400000|2022-09-09 03:00:00|43325.5|43152.5|43298|43125.2|43325.5|43152.5|43289.8|43117|0
1662692700000|2022-09-09 03:05:00|43288.5|43115.7|43282.9|43110.1|43299.4|43126.6|43282.9|43110.1|0
1662693000000|2022-09-09 03:10:00|43269.7|43096.9|43270|43097.2|43286.9|43114.1|43269.4|43096.6|0
1662693300000|2022-09-09 03:15:00|43261.5|43088.7|43256.6|43084|43272.1|43099.3|43256.6|43084|0
1662693600000|2022-09-09 03:20:00|43255.1|43082.5|43229.9|43057.3|43268.4|43095.6|43229.7|43057.1|0
1662693900000|2022-09-09 03:25:00|43226|43053.4|43238.2|43065.6|43238.2|43065.6|43226|43053.4|0
1662694200000|2022-09-09 03:30:00|43240.4|43067.8|43223.1|43050.5|43249.9|43077.3|43216|43043.4|0
1662694500000|2022-09-09 03:35:00|43219.4|43046.8|43216.7|43044.1|43222.9|43050.3|43210|43037.6|0
1662694800000|2022-09-09 03:40:00|43220.3|43047.7|43222.4|43049.8|43228.4|43055.8|43215.4|43042.8|0
1662695100000|2022-09-09 03:45:00|43217.8|43045.2|43215.3|43042.7|43219|43046.4|43206.4|43034|0
1662695400000|2022-09-09 03:50:00|43210.9|43038.5|43275.5|43102.7|43275.5|43102.7|43210.9|43038.5|0
1662695700000|2022-09-09 03:55:00|43266.5|43093.7|43289.4|43116.6|43294.3|43121.5|43266.5|43093.7|0
1662696000000|2022-09-09 04:00:00|43290.9|43118.1|43274.3|43101.5|43300|43127.2|43274.3|43101.5|0
1662696300000|2022-09-09 04:05:00|43272.4|43099.6|43271.6|43098.8|43292.9|43120.1|43256.1|43083.5|0
1662696600000|2022-09-09 04:10:00|43285.7|43112.9|43251.7|43079.1|43293.7|43120.9|43251.7|43079.1|0
1662696900000|2022-09-09 04:15:00|43234.4|43061.8|43189.3|43016.9|43234.4|43061.8|43188.6|43016.2|0
1662697200000|2022-09-09 04:20:00|43194.2|43021.8|43258.7|43086.1|43259.9|43087.3|43194.2|43021.8|0
1662697500000|2022-09-09 04:25:00|43261.5|43088.7|43216|43043.4|43264.8|43092|43216|43043.4|0
1662697800000|2022-09-09 04:30:00|43213.5|43040.9|43231|43058.4|43241.9|43069.3|43211.1|43038.7|0
1662698100000|2022-09-09 04:35:00|43226.6|43054|43263|43090.2|43263|43090.2|43226.6|43054|0
1662698400000|2022-09-09 04:40:00|43274.2|43101.4|43290|43117.2|43291.5|43118.7|43271|43098.2|0
1662698700000|2022-09-09 04:45:00|43293.8|43121|43293.3|43120.5|43304.2|43131.4|43283.5|43110.7|0
1662699000000|2022-09-09 04:50:00|43291.2|43118.4|43301.7|43128.9|43309.3|43136.5|43288.8|43116|0
1662699300000|2022-09-09 04:55:00|43307.9|43135.1|43298.3|43125.5|43313.4|43140.4|43293.2|43120.4|0
1662699600000|2022-09-09 05:00:00|43298.1|43125.3|43296.8|43124|43298.1|43125.3|43266.6|43093.8|0
1662699900000|2022-09-09 05:05:00|43300.2|43127.4|43299.7|43126.9|43319.2|43146.2|43299.7|43126.9|0
1662700200000|2022-09-09 05:10:00|43298.3|43125.5|43296.9|43124.1|43300.5|43127.7|43289.6|43116.8|0
1662700500000|2022-09-09 05:15:00|43296.3|43123.5|43305.9|43133.1|43305.9|43133.1|43292|43119.2|0
1662700800000|2022-09-09 05:20:00|43302.8|43130|43317.1|43144.1|43317.1|43144.1|43287.5|43114.7|0
1662701100000|2022-09-09 05:25:00|43328.8|43155.8|43341.8|43168.8|43345.2|43172.2|43324.7|43151.7|0
1662701400000|2022-09-09 05:30:00|43343.5|43170.5|43331.7|43158.7|43349.1|43176.1|43331.7|43158.7|0
1662701700000|2022-09-09 05:35:00|43330.5|43157.5|43331|43158|43336.7|43163.7|43302.1|43129.3|0
1662702000000|2022-09-09 05:40:00|43349.3|43176.3|43413.7|43240.3|43413.7|43240.3|43344.8|43171.8|0
1662702300000|2022-09-09 05:45:00|43393.1|43219.9|43414.7|43241.3|43414.7|43241.3|43393.1|43219.9|0
1662702600000|2022-09-09 05:50:00|43423.9|43250.5|43396.2|43223|43427.8|43254.4|43396.2|43223|0
1662702900000|2022-09-09 05:55:00|43394.3|43221.1|43391.8|43218.6|43408.1|43234.9|43388.2|43215|0